Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180720 846.00 853.25 841.25 849.75 +3.75 18,546 81,332 +912
Sep18 180720 852.25 859.00 847.25 855.25 +3.25 8,440 54,145 -1,285
Nov18 180720 861.50 868.75 856.50 864.75 +3.25 71,124 435,342 -1,186
Jan19 180720 873.00 878.75 866.75 875.00 +3.25 10,880 95,478 +213
Mar19 180720 881.50 887.75 876.00 883.75 +3.00 3,997 90,306 -647
May19 180720 890.75 896.50 885.25 893.00 +3.00 1,955 49,325 +129
Jul19 180720 898.50 905.00 893.50 901.00 +2.50 2,192 32,064 +455
Aug19 180720 900.50 902.50 898.50 902.50 +2.75 9 844 +3
Sep19 180720 892.25 898.75 892.25 897.25 +3.00 9 226 +2
Nov19 180720 893.75 899.00 888.25 895.25 +2.25 1,077 16,702 +304
Jan20 180720 905.75 906.75 899.75 904.75 +2.25 4 362 +1
Mar20 180720 909.50 912.00 904.00 909.50 +2.00 1 122 +0
May20 180720 918.25 920.50 913.25 918.25 +2.00 0 75 +0
Jul20 180720 925.75 928.25 920.50 925.75 +1.50 0 108 +0
Total Volume and Open Interest 118,239 856,844 -1,097
Soybean Meal(CBOT)
Aug18 180720 328.80 331.50 326.10 326.90 -1.90 17,358 52,544 -3,140
Sep18 180720 327.40 329.90 324.90 325.60 -1.80 14,555 67,488 +1,064
Oct18 180720 326.60 329.30 324.20 324.90 -1.70 9,468 43,631 +1,063
Dec18 180720 326.00 328.90 323.60 324.60 -1.50 38,722 203,995 +483
Jan19 180720 324.30 326.90 321.70 322.70 -1.40 5,713 47,325 +446
Mar19 180720 320.20 322.30 317.60 318.10 -1.70 3,365 42,143 +555
May19 180720 319.10 320.60 316.60 317.00 -1.30 3,295 22,237 +749
Jul19 180720 320.70 322.10 318.60 318.80 -1.30 2,282 19,903 -227
Aug19 180720 320.90 322.30 319.00 319.00 -1.30 408 3,254 +105
Sep19 180720 320.60 322.00 318.80 318.80 -1.30 505 4,421 +246
Total Volume and Open Interest 96,931 524,050 +1,600
Soybean Oil(CBOT)
Aug18 180720 27.83 28.27 27.71 28.22 +0.39 22,163 52,723 -3,005
Sep18 180720 27.93 28.34 27.81 28.29 +0.36 13,621 49,220 +1,095
Oct18 180720 28.06 28.41 27.90 28.36 +0.35 4,696 25,956 -251
Dec18 180720 28.21 28.59 28.10 28.54 +0.33 43,859 238,509 +544
Jan19 180720 28.49 28.83 28.36 28.80 +0.32 4,990 56,691 +1,107
Mar19 180720 28.80 29.11 28.68 29.08 +0.30 3,378 37,893 +770
May19 180720 29.15 29.45 29.02 29.42 +0.29 1,223 18,690 +96
Jul19 180720 29.47 29.77 29.34 29.74 +0.29 1,740 18,172 +415
Aug19 180720 29.63 29.90 29.49 29.87 +0.28 164 3,903 +14
Sep19 180720 29.77 30.00 29.67 30.00 +0.27 19 3,124 +8
Total Volume and Open Interest 97,306 518,643 +1,524
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180720 494.3 496.5 490.0 490.3 -3.0 8,722 122,331 +403
Jan19 180720 501.4 501.9 496.2 496.4 -2.9 2,966 41,225 +790
Mar19 180720 507.3 507.3 501.7 502.0 -2.9 136 7,630 +23
May19 180720 509.6 509.6 506.8 506.8 -2.9 15 1,205 +3
Total Volume and Open Interest 11,856 173,100 +1,209
Corn(CBOT)
Sep18 180720 351.25 355.75 349.75 355.25 +4.00 81,867 643,866 -3,601
Dec18 180720 365.25 369.75 363.75 369.00 +4.00 107,024 764,872 +2,989
Mar19 180720 376.50 380.50 374.75 380.00 +3.50 21,861 209,406 +1,973
May19 180720 382.75 386.75 381.25 386.25 +3.50 4,764 35,699 -90
Jul19 180720 388.00 392.50 387.00 392.00 +3.25 6,473 88,207 +492
Sep19 180720 390.25 393.50 389.00 393.50 +3.00 3,090 25,893 +1,425
Dec19 180720 393.75 396.75 392.00 396.25 +2.50 4,595 76,180 +1,648
Mar20 180720 405.75 406.75 403.25 406.75 +2.00 42 3,015 +2
May20 180720 412.25 413.50 411.25 413.50 +2.00 24 390 -2
Jul20 180720 416.75 418.25 415.50 418.25 +2.00 29 1,094 +1
Total Volume and Open Interest 229,783 1,850,602 +4,837
Wheat(CBOT)
Sep18 180720 503.50 519.75 503.00 516.00 +11.75 54,257 204,581 +396
Dec18 180720 520.50 536.25 519.75 533.00 +12.50 26,039 150,957 -536
Mar19 180720 535.25 551.75 535.25 548.75 +12.75 7,440 54,711 -136
May19 180720 545.25 560.50 545.25 557.50 +11.75 1,644 14,159 +155
Jul19 180720 551.75 563.75 549.50 560.50 +10.75 2,027 32,620 +110
Sep19 180720 559.00 571.50 558.75 568.50 +10.00 191 5,250 +97
Total Volume and Open Interest 91,730 471,402 +87
Wheat(KCBT)
Sep18 180720 497.00 513.00 496.50 508.50 +12.00 18,052 136,643 -1,026
Dec18 180720 521.50 538.00 521.50 533.75 +12.25 11,070 86,752 +478
Mar19 180720 540.25 555.25 540.25 551.50 +11.75 4,245 29,969 +747
May19 180720 550.50 564.25 550.50 560.75 +11.25 810 7,475 +200
Jul19 180720 556.00 570.00 556.00 565.75 +10.75 1,045 11,860 +408
Sep19 180720 571.50 582.00 571.50 577.75 +10.25 28 811 +0
Dec19 180720 594.25 598.25 593.75 593.75 +9.25 6 1,644 +5
Total Volume and Open Interest 35,256 275,230 +812
Wheat(MGE)
Sep18 180720 536.75 556.00 536.25 555.00 +18.25 3,463 30,214 +190
Dec18 180720 555.25 573.00 554.25 571.25 +16.50 1,874 17,615 +652
Mar19 180720 572.50 589.00 572.25 588.00 +16.00 765 6,673 +3
May19 180720 585.50 598.00 585.50 598.00 +15.50 318 2,986 +69
Jul19 180720 600.00 607.50 600.00 607.25 +14.75 306 1,515 -30
Sep19 180720 600.00 614.00 600.00 613.75 +14.00 34 963 +8
Total Volume and Open Interest 6,776 60,442 +890
Oats(CBOT)
Sep18 180720 232.00 233.50 227.50 233.25 +1.25 53 1,668 -13
Dec18 180720 237.25 239.25 233.50 238.50 +1.25 316 3,168 -1
Mar19 180720 241.25 242.75 239.00 242.75 +1.75 1 54 +0
May19 180720 244.50 244.50 244.50 244.50 +1.75      
Total Volume and Open Interest 370 4,890 -14
Rough Rice(CBOT)
Jul18 180713 11.84 11.84 11.81 11.81 -0.02 0 318 -79
Sep18 180720 11.86 11.94 11.80 11.93 +0.07 287 6,489 +56
Nov18 180720 11.65 11.78 11.65 11.78 +0.10 53 1,215 +22
Jan19 180720 11.94 11.94 11.94 11.94 +0.06 8 54 +5
Total Volume and Open Interest 348 7,758 +83
Live Cattle(CME)
Aug18 180720 108.930 109.350 108.285 108.930 +0.030 26,474 66,719 -3,412
Oct18 180720 110.535 111.080 109.785 110.250 -0.400 21,935 121,633 +1,659
Dec18 180720 114.250 114.700 113.885 114.200 -0.230 11,176 62,584 +31
Feb19 180720 118.100 118.350 117.650 118.050 -0.300 6,132 33,118 +926
Apr19 180720 119.050 119.230 118.535 119.180 -0.120 2,316 20,203 +226
Jun19 180720 112.135 112.680 111.785 112.535 +0.205 997 12,019 +424
Total Volume and Open Interest 69,351 320,584 +0
Feeder Cattle(CME)
Aug18 180720 154.435 154.435 152.985 153.685 -0.765 7,169 15,535 +236
Sep18 180720 154.580 154.685 153.500 154.550 -0.235 3,852 12,076 +471
Oct18 180720 154.750 154.935 153.735 154.785 -0.150 3,290 9,128 +720
Nov18 180720 154.000 154.400 153.200 154.250 -0.050 1,742 4,233 +140
Jan19 180720 151.880 152.035 151.050 151.800 -0.385 1,086 6,027 +243
Mar19 180720 150.350 150.500 149.650 150.330 -0.320 350 2,019 +75
Apr19 180720 150.400 150.985 150.150 150.650 -0.450 241 774 +78
Total Volume and Open Interest 17,814 49,936 +1,972
Lean Hogs(CME)
Aug18 180720 66.600 67.050 65.650 66.450 -0.800 19,236 37,672 -2,898
Oct18 180720 51.650 52.000 50.735 51.285 -0.950 24,191 108,041 +2,994
Dec18 180720 46.580 46.735 45.680 45.930 -0.950 7,832 45,221 +467
Feb19 180720 54.035 54.235 52.830 53.180 -1.270 3,228 20,032 +813
Apr19 180720 60.000 60.050 58.535 59.035 -1.265 1,106 13,871 +48
May19 180720 66.050 66.050 65.330 65.650 -1.100 17 245 +0
Jun19 180720 70.350 70.635 69.650 70.050 -0.800 244 1,720 -3
Jul19 180720 70.900 71.000 70.350 70.700 -0.835 45 512 +35
Total Volume and Open Interest 55,959 227,720 +1,478
Class III Milk(CME)
Jul18 180720 14.21 14.22 14.19 14.19 -0.02 49 3,713 +13
Aug18 180720 14.90 14.99 14.57 14.61 -0.23 290 4,551 +74
Sep18 180720 15.49 15.62 15.36 15.42 -0.05 291 3,995 -111
Oct18 180720 15.98 16.02 15.86 15.87 +0.03 188 2,996 -6
Nov18 180720 15.97 16.08 15.88 15.96 +0.14 197 2,500 +68
Dec18 180720 15.81 15.91 15.78 15.86 +0.14 49 2,306 +2
Jan19 180720 15.62 15.70 15.62 15.68 +0.11 43 933 -6
Feb19 180720 15.54 15.58 15.54 15.56 +0.10 10 552 +4
Mar19 180720 15.52 15.52 15.48 15.48 +0.08 10 565 +6
Apr19 180720 15.65 15.68 15.65 15.67 +0.02 16 494 +9
May19 180720 15.71 15.77 15.71 15.71 unch 0 264 +0
Jun19 180720 15.91 15.91 15.91 15.91 +0.02 0 230 +0
Jul19 180720 16.15 16.15 16.15 16.15 +0.11 0 82 +0
Total Volume and Open Interest 1,144 23,599 +54
Cocoa(ICE)
Sep18 180720 2306 2337 2280 2322 +30 19,502 83,894 -1,856
Dec18 180720 2340 2360 2312 2344 +23 10,942 73,193 -1,250
Mar19 180720 2368 2378 2332 2361 +20 5,134 49,241 +381
May19 180720 2367 2388 2344 2370 +20 1,021 17,014 -152
Jul19 180720 2381 2394 2354 2379 +19 627 6,170 -9
Sep19 180720 2373 2397 2362 2388 +21 734 5,847 +150
Dec19 180720 2399 2402 2373 2394 +24 62 10,175 +6
Total Volume and Open Interest 38,044 246,531 -2,715
Coffee "C"(ICE)
Jul18 180719 105.25 105.25 105.25 105.25 +0.65 45 44 +32
Sep18 180720 108.30 111.05 108.10 110.65 +1.85 21,677 157,934 +1,997
Dec18 180720 111.80 114.40 111.55 114.05 +1.80 10,967 74,822 +2,031
Mar19 180720 115.40 118.05 115.35 117.70 +1.80 4,579 34,449 +680
May19 180720 117.85 120.50 117.85 120.15 +1.80 2,843 21,002 +843
Jul19 180720 120.45 122.90 120.15 122.55 +1.75 1,422 8,364 +604
Total Volume and Open Interest 42,070 309,035 +6,245
Orange Juice(ICE)
Sep18 180720 170.85 171.20 169.80 170.95 +1.00 632 12,116 +64
Nov18 180720 170.10 171.50 170.10 171.25 +0.95 156 2,835 +103
Jan19 180720 169.70 171.05 169.70 170.95 +0.95 6 594 +3
Mar19 180720 170.30 170.45 170.30 170.45 +0.65 2 127 +0
May19 180720 169.90 169.90 169.90 169.90 +0.65 0 8 +0
Jul19 180720 169.80 169.80 169.80 169.80 +0.65      
Total Volume and Open Interest 796 15,680 +170
Sugar #11(ICE)
Oct18 180720 10.94 11.26 10.94 11.12 +0.15 25,122 518,565 +238
Mar19 180720 11.66 11.96 11.64 11.84 +0.17 10,817 279,975 -92
May19 180720 11.78 12.06 11.77 11.96 +0.17 3,229 71,541 +164
Jul19 180720 11.90 12.17 11.89 12.09 +0.18 1,506 43,062 -95
Oct19 180720 12.12 12.38 12.12 12.33 +0.18 746 38,773 +116
Mar20 180720 12.72 12.97 12.72 12.93 +0.18 456 13,142 +150
May20 180720 12.82 13.04 12.82 13.04 +0.18 33 2,570 +1
Jul20 180720 13.10 13.14 13.09 13.13 +0.18 22 2,468 +14
Total Volume and Open Interest 41,954 973,066 +506
London Cocoa(LCE)
Sep18 180720 1703 1718 1686 1699 +6 9,362 60,205 -2,867
Dec18 180720 1727 1742 1712 1725 +7 8,057 60,745 -2,164
Mar19 180720 1729 1740 1710 1723 +4 6,070 56,969 -78
May19 180720 1729 1742 1713 1724 +2 2,042 26,560 +295
Jul19 180720 1735 1743 1715 1725 +2 923 12,312 -47
Sep19 180720 1733 1742 1716 1724 +2 1,751 11,523 +787
Dec19 180720 1736 1740 1718 1725 +2 1,594 9,368 +656
Total Volume and Open Interest 29,904 238,205 -3,327
London Sugar(LCE)
Oct18 180720 319.00 324.10 318.30 322.20 +3.80 6,013 49,977 +231
Dec18 180720 318.90 323.30 317.80 321.20 +2.80 2,605 15,185 +399
Mar19 180720 324.00 328.00 322.60 326.50 +3.10 1,497 13,419 +291
May19 180720 327.00 332.40 326.80 331.20 +3.80 615 6,058 +106
Aug19 180720 332.30 336.50 331.70 335.50 +4.00 408 4,819 +124
Total Volume and Open Interest 11,397 92,738 +1,251
Cotton(ICE)
Oct18 180720 88.43 88.52 86.90 87.74 -0.56 6 142 -6
Dec18 180720 87.66 88.09 86.20 87.08 -0.47 9,977 176,210 -438
Mar19 180720 87.47 87.93 86.09 86.96 -0.47 1,947 48,476 +296
May19 180720 87.95 87.95 86.22 87.03 -0.53 316 7,526 +44
Jul19 180720 87.96 87.96 86.40 87.11 -0.53 126 5,821 +44
Oct19 180720 82.06 83.00 81.82 81.82 -0.41      
Total Volume and Open Interest 12,453 258,041 -59
Lumber(CME)
Sep18 180720 485.6 490.0 470.2 485.8 +0.9 179 4,408 +8
Nov18 180720 456.4 461.0 440.0 455.3 +1.0 105 679 +6
Jan19 180720 443.4 443.4 425.8 440.4 +3.6 80 310 -26
Mar19 180720 410.0 413.0 410.0 413.0 -7.0 13 185 +1
Total Volume and Open Interest 390 5,672 -8
Crude Oil(NYM)
Aug18 180720 69.39 71.10 69.37 70.46 +1.00 187,313 60,863 -25,462
Sep18 180720 68.03 68.91 67.69 68.26 +0.02 472,612 474,641 -2,657
Oct18 180720 66.23 67.08 66.02 66.64 +0.11 89,622 240,524 -2,185
Nov18 180720 65.74 66.49 65.49 66.18 +0.19 38,189 130,398 -1,892
Dec18 180720 65.36 66.11 65.15 65.87 +0.27 63,913 290,490 -1,495
Jan19 180720 65.10 65.76 64.85 65.57 +0.31 20,955 157,905 +658
Feb19 180720 64.86 65.20 64.49 65.17 +0.33 6,689 73,142 +236
Mar19 180720 64.21 64.81 64.09 64.79 +0.35 10,016 73,055 -1,152
Apr19 180720 64.16 64.50 63.82 64.44 +0.33 2,152 54,251 +223
May19 180720 63.81 64.21 63.51 64.12 +0.32 2,096 41,471 +731
Jun19 180720 63.53 63.90 63.17 63.81 +0.31 22,769 156,707 +423
Jul19 180720 63.05 63.57 62.84 63.48 +0.31 868 37,138 +123
Aug19 180720 63.17 63.17 63.17 63.17 +0.30 888 36,883 +100
Sep19 180720 62.78 62.89 62.60 62.89 +0.30 1,976 63,927 +412
Oct19 180720 61.95 62.63 61.95 62.63 +0.30 407 33,575 -73
Nov19 180720 62.37 62.37 62.37 62.37 +0.30 794 30,230 +417
Total Volume and Open Interest 950,548 2,409,221 -31,265
e-miNY Crude Oil(NYM)
Sep18 180720 68.025 68.900 67.700 68.250 unch 6,218 1,250 +144
Oct18 180720 66.325 67.000 66.100 66.650 +0.125 166 742 +31
Nov18 180720 66.275 66.425 65.550 66.175 +0.175 71 102 +26
Dec18 180720 65.625 65.875 65.300 65.875 +0.275 79 157 +7
Jan19 180720 64.950 65.575 64.950 65.575 +0.325 47 21 -32
Feb19 180720 64.475 65.200 64.475 65.175 +0.325 25 24 -20
Mar19 180720 64.425 64.800 64.425 64.800 +0.350 7 12 +0
Apr19 180720 64.450 64.450 64.450 64.450 +0.350 0 60 +0
May19 180720 64.125 64.125 64.125 64.125 +0.325 0 68 +0
Jun19 180720 63.800 63.800 63.800 63.800 +0.300 2 57 -1
Total Volume and Open Interest 17,007 4,160 -296
NY Harbor ULSD(NYM)
Aug18 180720 209.22 211.76 208.47 210.44 +1.43 50,068 67,053 -7,806
Sep18 180720 209.65 212.24 208.88 210.94 +1.49 44,280 109,418 +4,026
Oct18 180720 209.97 212.64 209.35 211.47 +1.52 20,741 38,373 +51
Nov18 180720 212.05 213.16 209.87 212.05 +1.55 14,388 39,237 -1,098
Dec18 180720 210.93 213.53 210.29 212.48 +1.55 17,231 57,996 +707
Jan19 180720 212.17 213.85 211.28 212.95 +1.53 4,881 23,340 +749
Feb19 180720 212.00 213.48 211.69 212.72 +1.51 2,722 12,035 +322
Mar19 180720 211.20 212.79 209.92 211.81 +1.39 2,070 16,615 -247
Apr19 180720 210.24 211.25 209.03 210.40 +1.29 914 6,242 +105
May19 180720 209.26 210.77 209.02 209.65 +1.13 267 1,561 +4
Jun19 180720 207.77 210.58 207.77 209.33 +1.03 1,230 18,479 +114
Jul19 180720 209.70 211.05 209.63 209.87 +0.95 383 1,607 +130
Aug19 180720 210.51 210.51 210.51 210.51 +0.90 113 649 +22
Sep19 180720 211.22 211.22 211.22 211.22 +0.90 130 1,003 +59
Total Volume and Open Interest 159,547 403,048 -2,832
RBOB Gasoline(NYM)
Aug18 180720 204.91 208.08 204.35 206.90 +2.55 50,432 59,131 -6,784
Sep18 180720 201.89 204.72 201.29 203.43 +2.08 57,886 129,123 +3,062
Oct18 180720 190.40 192.97 189.81 191.76 +1.75 21,315 61,296 -194
Nov18 180720 189.15 190.22 187.25 189.15 +1.68 13,873 50,985 -195
Dec18 180720 186.56 188.41 185.47 187.34 +1.62 15,219 45,323 +474
Jan19 180720 187.22 187.76 185.56 186.88 +1.54 7,438 25,833 -313
Feb19 180720 187.12 188.13 186.31 187.27 +1.45 2,810 10,466 -268
Mar19 180720 188.20 189.60 186.92 188.68 +1.43 2,562 16,789 +199
Apr19 180720 205.28 205.86 204.24 205.45 +1.42 493 8,984 +77
May19 180720 204.83 205.76 204.64 205.40 +1.37 225 4,956 -8
Total Volume and Open Interest 172,765 427,484 -3,909
e-miNY RBOB Gasoline(NYM)
Aug18 180720 206.90 206.90 206.90 206.90 +2.55 1 1 +0
Sep18 180720 203.43 203.43 203.43 203.43 +2.08      
Oct18 180720 191.76 191.76 191.76 191.76 +1.75      
Nov18 180720 189.15 189.15 189.15 189.15 +1.68      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug18 180720 2.767 2.784 2.754 2.757 -0.012 111,413 107,901 -11,866
Sep18 180720 2.736 2.752 2.724 2.728 -0.008 88,124 277,327 +18,362
Oct18 180720 2.751 2.764 2.741 2.746 -0.005 38,541 154,297 +5,103
Nov18 180720 2.796 2.808 2.790 2.792 -0.005 18,906 121,906 -1,321
Dec18 180720 2.907 2.917 2.899 2.903 -0.005 16,743 92,769 +850
Jan19 180720 2.989 3.000 2.982 2.988 -0.004 30,732 139,823 +5,098
Feb19 180720 2.963 2.969 2.952 2.958 -0.004 5,884 65,355 -293
Mar19 180720 2.867 2.880 2.864 2.868 -0.004 16,639 121,294 -1,158
Apr19 180720 2.592 2.597 2.581 2.583 -0.013 17,001 125,171 -3,326
May19 180720 2.568 2.568 2.554 2.556 -0.013 4,664 48,994 -627
Jun19 180720 2.597 2.599 2.587 2.588 -0.013 780 30,707 +151
Jul19 180720 2.633 2.633 2.620 2.620 -0.013 715 25,806 -92
Aug19 180720 2.631 2.636 2.627 2.627 -0.013 792 23,172 -88
Sep19 180720 2.613 2.618 2.608 2.608 -0.013 915 24,165 -261
Oct19 180720 2.630 2.635 2.623 2.624 -0.013 6,764 51,540 +1,024
Nov19 180720 2.682 2.685 2.676 2.676 -0.013 459 27,820 +196
Total Volume and Open Interest 363,323 1,525,799 +13,575
Brent Crude Oil(ICE)
Sep18 180720 72.65 73.47 72.26 73.07 +0.49 287,114 305,344 -16,374
Oct18 180720 72.71 73.52 72.35 73.14 +0.47 168,598 358,371 +10,436
Nov18 180720 72.88 73.58 72.43 73.22 +0.48 104,983 235,431 +3,668
Dec18 180720 72.87 73.57 72.44 73.22 +0.49 134,636 309,334 +1,050
Jan19 180720 72.78 73.47 72.37 73.15 +0.50 42,582 136,789 +5,963
Feb19 180720 72.67 73.31 72.24 73.00 +0.50 29,647 94,187 +4,594
Mar19 180720 72.43 73.11 72.07 72.82 +0.50 24,135 83,613 +2,332
Apr19 180720 72.49 72.85 71.91 72.63 +0.50 6,851 44,249 -155
May19 180720 72.24 72.66 71.65 72.39 +0.49 5,577 43,865 -101
Jun19 180720 71.99 72.39 71.36 72.12 +0.48 31,436 131,830 +1,744
Jul19 180720 71.89 71.89 71.89 71.89 +0.49 2,829 37,986 +747
Aug19 180720 71.64 71.64 71.64 71.64 +0.49 2,596 28,167 -340
Sep19 180720 71.37 71.37 71.37 71.37 +0.49 5,015 52,781 -158
Oct19 180720 70.71 71.06 70.71 71.06 +0.48 2,095 35,996 +120
Total Volume and Open Interest 907,596 2,377,475 +15,110
Gas Oil(ICE)
Aug18 180720 639.75 647.50 637.25 644.75 +3.25 76,149 123,890 -18,295
Sep18 180720 641.50 649.00 638.75 645.75 +2.75 73,647 184,250 +4,845
Oct18 180720 643.50 650.75 640.75 647.50 +2.25 26,115 134,214 +1,808
Nov18 180720 642.00 648.50 639.00 645.50 +2.00 13,094 58,172 +1,748
Dec18 180720 640.00 646.75 637.25 643.50 +1.75 27,965 128,188 +1,094
Jan19 180720 642.25 647.00 637.75 644.00 +1.75 5,802 39,570 +699
Feb19 180720 641.50 646.50 637.75 644.25 +2.00 2,777 31,314 +200
Mar19 180720 641.00 646.50 637.25 643.25 +1.75 4,421 22,649 +413
Apr19 180720 639.75 644.25 636.25 641.75 +1.50 2,575 17,602 -89
May19 180720 635.75 643.50 635.75 641.00 +1.25 1,414 10,548 +135
Total Volume and Open Interest 251,231 983,843 -7,279
Ethanol(CBOT)
Aug18 180720 1.423 1.430 1.416 1.429 +0.009 268 746 -93
Sep18 180720 1.424 1.430 1.422 1.427 +0.008 177 680 +82
Oct18 180720 1.423 1.423 1.421 1.421 +0.008 17 147 +0
Nov18 180720 1.411 1.411 1.411 1.411 +0.008 19 59 +1
Dec18 180720 1.397 1.401 1.397 1.397 +0.006 24 121 +3
Jan19 180720 1.394 1.395 1.392 1.392 +0.007 8 102 +0
Feb19 180720 1.392 1.392 1.392 1.392 +0.007      
Mar19 180720 1.392 1.392 1.392 1.392 +0.007      
Total Volume and Open Interest 513 1,855 -7
WTI Crude Oil(ICE)
Sep18 180720 68.23 68.88 67.70 68.26 +0.02 51,047 78,326 +456
Oct18 180720 66.60 67.06 66.06 66.64 +0.11 30,442 50,183 +373
Nov18 180720 66.01 66.48 65.52 66.18 +0.19 18,613 22,809 +1,006
Dec18 180720 65.68 66.10 65.16 65.87 +0.27 23,232 136,619 +1,211
Jan19 180720 65.35 65.71 64.86 65.57 +0.31 9,713 30,746 +1,216
Feb19 180720 65.02 65.27 64.49 65.17 +0.33 4,808 13,661 -94
Mar19 180720 64.64 64.88 64.10 64.79 +0.35 2,213 21,188 -31
Apr19 180720 64.53 64.53 64.01 64.44 +0.33 381 5,372 -9
May19 180720 63.99 64.12 63.70 64.12 +0.32 216 7,009 +0
Jun19 180720 63.58 63.90 63.20 63.81 +0.31 5,125 62,473 +903
Jul19 180720 63.48 63.48 63.48 63.48 +0.31 50 4,580 +0
Aug19 180720 63.17 63.17 63.17 63.17 +0.30 28 5,202 +0
Sep19 180720 62.89 62.89 62.89 62.89 +0.30 114 11,658 -61
Oct19 180720 62.63 62.63 62.63 62.63 +0.30 104 4,029 +0
Nov19 180720 62.37 62.37 62.37 62.37 +0.30 50 4,333 +10
Dec19 180720 61.92 62.15 61.61 62.12 +0.25 4,557 76,799 +68
Total Volume and Open Interest 174,903 628,860 -1,597
US Dollar Index(ICE)
Sep18 180720 94.905 95.095 94.125 94.225 -0.717 27,546 44,588 -2,539
Dec18 180720 94.490 94.620 93.750 93.820 -0.698 139 1,593 +21
Mar19 180720 94.000 94.000 93.265 93.360 -0.698 2 453 -1
Total Volume and Open Interest 27,687 46,697 -2,519
Australian Dollar(CME)
Sep18 180720 73.56 74.31 73.18 74.26 +0.67 79,247 132,112 +1,540
Dec18 180720 73.58 74.29 73.22 74.29 +0.67 72 515 -8
Mar19 180720 73.79 74.35 73.79 74.35 +0.67 2 128 +0
Total Volume and Open Interest 81,192 133,904 +1,636
British Pound(CME)
Sep18 180720 130.46 131.71 130.25 131.64 +1.17 139,379 185,160 +9,343
Dec18 180720 131.59 132.19 130.88 132.17 +1.16 136 10,181 +7
Mar19 180720 132.78 132.78 132.78 132.78 +1.17 10 349 +0
Total Volume and Open Interest 141,509 196,891 +9,740
Canadian Dollar(CME)
Sep18 180720 75.43 76.32 75.31 76.22 +0.69 62,874 151,062 -876
Dec18 180720 75.47 76.41 75.47 76.35 +0.69 76 4,940 +26
Mar19 180720 75.72 76.50 75.72 76.46 +0.68 1 570 +1
Jun19 180720 76.65 76.65 76.56 76.57 +0.68 0 127 +0
Total Volume and Open Interest 65,259 157,151 -732
Japanese Yen(CME)
Sep18 180720 89.25 90.11 89.12 89.99 +0.74 108,650 212,384 -1,151
Dec18 180720 89.84 90.69 89.73 90.59 +0.73 25 912 -1
Mar19 180720 91.31 91.31 91.31 91.31 +0.74 0 42 +0
Total Volume and Open Interest 108,919 214,360 -1,053
Swiss Franc(CME)
Sep18 180720 100.56 101.32 100.37 101.24 +0.63 20,888 91,644 -226
Dec18 180720 102.06 102.11 101.21 102.06 +0.61 3 66 +0
Mar19 180720 103.00 103.00 102.20 103.00 +0.64 1 16 +0
Total Volume and Open Interest 20,892 91,726 -226
EuroFX(CME)
Sep18 180720 116.92 117.88 116.75 117.74 +0.80 204,532 480,038 +492
Dec18 180720 117.78 118.66 117.62 118.58 +0.80 199 6,891 -9
Mar19 180720 118.76 119.51 118.76 119.51 +0.80 63 974 +14
Total Volume and Open Interest 205,828 490,608 +544
Mexican Peso(CME)
Aug18 180720 522.75 522.75 522.75 522.75 -0.88      
Sep18 180720 520.13 524.25 517.63 519.88 -0.88 63,835 157,444 +2,543
Total Volume and Open Interest 63,869 157,550 +2,542
Brazilian Real(CME)
Aug18 180720 261.70 265.65 260.60 264.85 +6.25 1,593 40,473 -129
Sep18 180720 260.00 264.70 259.85 263.95 +6.20 68 5,049 +25
Oct18 180720 263.35 263.35 263.35 263.35 +6.00 0 5 +0
Nov18 180720 262.55 262.55 262.55 262.55 +5.95      
Total Volume and Open Interest 1,661 45,580 -104
30-Year T-Bonds(CBOT)
Sep18 180720 145~130 145~160 144~040 144~060 -1~030 186,714 838,199 +853
Dec18 180720 144~180 144~230 143~120 143~130 -1~030 10 701 +6
Mar19 180720 142~220 142~220 142~220 142~220 -1~030      
Total Volume and Open Interest 186,724 838,900 +859
10-Year T-Notes(CBOT)
Sep18 180720 120~105 120~120 119~305 119~315 -0~100 866,201 3,714,797 +28,202
Dec18 180720 120~055 120~060 119~255 119~260 -0~105 187 1,901 +106
Mar19 180720 119~190 119~190 119~190 119~190 -0~105      
Total Volume and Open Interest 866,388 3,716,698 +28,308
5-Year T-Notes(CBOT)
Sep18 180720 113~192 113~202 113~142 113~152 -0~034 468,092 3,836,495 -301
Dec18 180720 113~060 113~106 113~052 113~060 -0~034 305 664 +298
Mar19 180720 112~306 112~306 112~306 112~306 -0~034      
Total Volume and Open Interest 468,397 3,837,159 -3
2 Year T-Notes(CBOT)
Sep18 180720 105~260 105~264 105~250 105~254 -0~004 155,616 1,928,864 +9,535
Dec18 180720 105~210 105~210 105~200 105~200 -0~006 52 971 +30
Mar19 180720 105~200 105~200 105~200 105~200 -0~006      
Total Volume and Open Interest 155,668 1,929,835 +9,565
Eurodollars(CME)
Sep18 180720 97.545 97.560 97.535 97.555 +0.015 139,217 1,280,526 -20,476
Dec18 180720 97.340 97.345 97.325 97.340 +0.005 137,414 1,823,953 -1,965
Mar19 180720 97.210 97.215 97.195 97.205 unch 136,106 1,316,805 +861
Jun19 180720 97.120 97.120 97.100 97.110 -0.005 110,947 1,354,920 +2,049
Sep19 180720 97.065 97.070 97.040 97.050 -0.010 119,744 984,844 +14,158
Dec19 180720 97.025 97.025 96.995 97.005 -0.015 119,973 1,815,031 +8,254
Mar20 180720 97.020 97.020 96.990 96.995 -0.020 127,123 1,025,451 -44,866
Jun20 180720 97.025 97.030 96.995 97.000 -0.025 109,225 853,648 -20,086
Sep20 180720 97.040 97.045 97.005 97.010 -0.025 69,860 834,239 +5,650
Dec20 180720 97.040 97.045 97.000 97.005 -0.030 79,155 834,971 +6,230
Mar21 180720 97.060 97.065 97.020 97.025 -0.030 58,184 402,003 +2,145
Jun21 180720 97.070 97.070 97.025 97.030 -0.035 43,628 275,748 -2,460
Sep21 180720 97.070 97.075 97.025 97.030 -0.040 28,208 237,668 +2,471
Dec21 180720 97.060 97.065 97.015 97.020 -0.040 26,997 332,559 -597
Mar22 180720 97.070 97.070 97.015 97.025 -0.040 19,498 140,361 +2,067
Jun22 180720 97.055 97.070 97.010 97.020 -0.040 16,406 115,415 +3,142
Sep22 180720 97.055 97.065 97.005 97.010 -0.045 13,297 64,829 +893
Dec22 180720 97.040 97.050 96.985 96.990 -0.050 22,476 129,284 +5,283
Total Volume and Open Interest 1,462,700 14,124,446 -3,096
Ultra T-Bond(CBOT)
Sep18 180720 160~06 160~10 158~07 158~10 -1~23 90,877 1,003,152 +6,676
Dec18 180720 159~21 160~15 158~20 158~20 -1~23 1 113 +1
Mar19 180720 158~20 158~20 158~20 158~20 -1~23      
Total Volume and Open Interest 90,878 1,003,265 +6,677
Ultra 10-Yr T-Note(CBOT)
Sep18 180720 128~125 128~140 127~250 127~260 -0~160 93,759 577,853 -259
Dec18 180720 127~170 127~170 127~170 127~170 -0~160 11 11 +11
Mar19 180720 127~170 127~170 127~170 127~170 -0~160      
Total Volume and Open Interest 93,770 577,864 -248
30 Day Federal Funds(CBOT)
Jul18 180720 98.088 98.090 98.088 98.090 +0.005 10,170 230,999 +1,038
Aug18 180720 98.080 98.085 98.075 98.080 +0.005 6,954 258,162 -335
Sep18 180720 98.045 98.050 98.045 98.045 +0.005 1,429 110,484 +189
Oct18 180720 97.860 97.865 97.860 97.860 +0.005 26,436 283,610 +4,513
Nov18 180720 97.845 97.855 97.845 97.845 unch 17,681 223,895 -3,913
Dec18 180720 97.785 97.795 97.785 97.785 unch 3,028 70,565 -218
Total Volume and Open Interest 110,297 1,886,354 +64
Japanese Govt Bonds(SGX)
Sep18 180719 150.88 150.95 150.83 150.94 +0.06 1,007 22,824 -143
Dec18 180719 150.94 150.94 150.94 150.94 +0.06      
Mar19 180719 150.94 150.94 150.94 150.94 +0.06      
Total Volume and Open Interest 1,007 22,824 -143
Euro-Buxl(EUREX)
Sep18 180720 178.48 179.14 177.00 177.18 -1.26 40,391 230,697 -5,944
Dec18 180720 175.70 175.70 175.70 175.70 -1.26 0 766 +764
Mar19 180720 174.68 174.68 174.68 174.68 -1.26 0 1 +0
Total Volume and Open Interest 40,391 231,464 -5,180
Euro-Bund(EUREX)
Sep18 180720 163.16 163.39 162.44 162.53 -0.55 429,737 1,892,818 +5,943
Dec18 180720 160.71 160.85 159.96 160.00 -0.55 665 2,435 +157
Mar19 180720 160.73 160.73 160.73 160.73 -0.52 0 223 +0
Total Volume and Open Interest 430,402 1,895,476 +6,100
Euro-Bobl(EUREX)
Sep18 180720 132.21 132.29 131.99 132.01 -0.18 284,712 1,619,345 -2,762
Dec18 180720 131.36 131.36 131.36 131.36 -0.18 0 28 +0
Mar19 180720 131.36 131.36 131.36 131.36 -0.18      
Total Volume and Open Interest 284,712 1,619,373 -2,762
Euro-Schatz(EUREX)
Sep18 180720 112.02 112.04 111.99 112.00 -0.03 127,121 1,947,730 +49,345
Dec18 180720 111.93 111.93 111.93 111.93 -0.03 0 1,687 +0
Mar19 180720 111.93 111.93 111.93 111.93 -0.03      
Total Volume and Open Interest 127,121 1,949,417 +49,345
3-Mth Euribor(EUREX)
Sep18 180720 100.315 100.315 100.315 100.315 unch 108 4,462 +0
Dec18 180720 100.300 100.300 100.300 100.300 unch 5 13,464 +0
Mar19 180720 100.290 100.290 100.290 100.290 unch 3 1,723 +0
Total Volume and Open Interest 116 29,977 +0
Long Gilt(LIFFE)
Sep18 180720 124~07 124~09 123~17 123~20 -0~15 210,517 791,919 +21,145
Dec18 180720 122~23 122~23 122~23 122~23 -0~15 0 240 +0
Total Volume and Open Interest 210,517 792,159 +21,145
3-Mth Short Sterling(LIFFE)
Sep18 180720 99.18 99.18 99.16 99.16 -0.02 152,800 527,668 +21,882
Dec18 180720 99.14 99.15 99.11 99.12 -0.02 88,166 535,968 +13,783
Mar19 180720 99.08 99.09 99.05 99.06 -0.02 80,759 348,345 +8,177
Jun19 180720 99.03 99.05 99.00 99.01 -0.02 95,013 354,218 +18,942
Sep19 180720 98.98 98.99 98.94 98.95 -0.03 86,916 306,395 +10,204
Dec19 180720 98.94 98.94 98.88 98.89 -0.03 80,029 273,569 +5,659
Total Volume and Open Interest 915,098 3,233,503 +53,412
3-Mth Euribor(LIFFE)
Sep18 180720 100.315 100.320 100.310 100.315 unch 11,293 505,934 -147
Dec18 180720 100.300 100.300 100.295 100.295 -0.005 14,610 532,362 -1,688
Mar19 180720 100.290 100.295 100.285 100.285 -0.005 40,834 456,099 -2,784
Total Volume and Open Interest 437,215 5,105,416 -5,979
3-Mth Aus T-Bills(SFE)
Sep18 180720 97.98 98.00 97.97 97.99 unch 28,990 204,251 +3,756
Dec18 180720 97.96 97.97 97.94 97.97 +0.01 18,223 237,401 -4,861
Mar19 180720 97.93 97.94 97.92 97.94 unch 22,904 182,947 -7,772
Jun19 180720 97.89 97.91 97.88 97.90 unch 10,702 148,417 +493
Sep19 180720 97.84 97.86 97.83 97.86 +0.01 11,624 104,130 +1,853
Dec19 180720 97.78 97.81 97.77 97.80 +0.01 3,916 121,173 -895
Mar20 180720 97.73 97.76 97.72 97.76 +0.02 5,103 64,489 -1,292
Jun20 180720 97.68 97.71 97.67 97.71 +0.02 3,174 31,868 -888
Sep20 180720 97.63 97.67 97.63 97.67 +0.03 425 5,451 +134
Dec20 180720 97.61 97.61 97.61 97.61 +0.03 0 4,627 +0
Total Volume and Open Interest 105,211 1,107,303 -9,622
10-Year Aus T-Bonds(SFE)
Sep18 180720 97.34 97.39 97.33 97.38 +0.04 102,298 1,189,222 -487
Dec18 180720 97.36 97.36 97.36 97.36 +0.04      
Total Volume and Open Interest 102,298 1,189,222 -487
3-Year Aus T-Bonds(SFE)
Sep18 180720 97.86 97.89 97.85 97.89 +0.03 144,817 1,071,545 -9,835
Dec18 180720 97.86 97.86 97.86 97.86 +0.03 0 2,372 +0
Total Volume and Open Interest 144,817 1,073,917 -9,835
Gold(CMX)
Aug18 180720 1222.9 1232.4 1215.3 1231.1 +7.1 283,976 245,732 -8,473
Oct18 180720 1228.3 1236.6 1220.4 1235.5 +6.8 4,971 32,489 +774
Dec18 180720 1233.2 1241.8 1225.3 1240.4 +6.4 34,290 207,670 +11,262
Feb19 180720 1238.0 1247.3 1234.1 1246.2 +6.5 1,708 25,535 -71
Apr19 180720 1245.5 1252.2 1245.4 1252.0 +6.5 241 6,517 +129
Jun19 180720 1251.9 1258.1 1251.9 1258.1 +6.4 279 6,418 +124
Aug19 180720 1252.0 1264.3 1252.0 1264.3 +6.4 110 1,369 +77
Oct19 180720 1269.5 1271.6 1267.8 1270.8 +6.3 53 265 +0
Dec19 180720 1264.6 1278.0 1264.6 1277.5 +6.4 258 3,746 +34
Feb20 180720 1284.1 1284.1 1284.1 1284.1 +6.4 0 1 +0
Apr20 180720 1290.5 1290.5 1290.5 1290.5 +6.4      
Jun20 180720 1297.3 1297.3 1297.3 1297.3 +6.4 4 361 -1
Total Volume and Open Interest 326,249 532,128 +3,850
Silver(CMX)
Jul18 180720 1540.0 1549.0 1527.5 1549.0 +15.0 29 670 -75
Sep18 180720 1533.0 1556.5 1525.0 1554.9 +14.7 71,769 154,067 +391
Dec18 180720 1543.0 1566.0 1535.0 1565.2 +14.4 3,234 48,029 +177
Mar19 180720 1550.0 1577.0 1549.5 1576.4 +14.3 273 5,441 +37
May19 180720 1584.0 1584.5 1584.0 1584.4 +14.1 44 1,445 -4
Jul19 180720 1590.5 1592.9 1567.0 1592.9 +14.2 20 560 +15
Sep19 180720 1601.6 1601.6 1601.6 1601.6 +14.4 0 210 +0
Total Volume and Open Interest 75,519 212,996 +469
Platinum(NYMEX)
Jul18 180720 825.5 826.5 823.6 823.6 +23.0 0 15 -1
Oct18 180720 808.0 832.9 803.5 829.5 +23.2 16,134 77,842 +812
Jan19 180720 811.6 835.7 807.5 833.0 +22.9 286 3,458 +105
Apr19 180720 838.2 838.2 838.2 838.2 +22.4 33 229 +28
Total Volume and Open Interest 16,465 81,729 +944
Palladium(NYMEX)
Sep18 180720 866.80 892.80 864.60 888.90 +22.70 4,747 18,870 -411
Dec18 180720 864.50 888.60 864.50 885.70 +22.60 76 2,347 +40
Mar19 180720 879.30 879.30 879.30 879.30 +22.60 0 30 +0
Total Volume and Open Interest 4,823 21,247 -371
Copper(CMX)
Jul18 180720 267.95 274.95 267.95 274.60 +6.00 663 1,435 -331
Sep18 180720 271.75 276.10 268.25 275.60 +6.05 106,258 167,541 +915
Dec18 180720 274.00 278.15 270.50 277.70 +5.95 15,193 69,334 -884
Mar19 180720 275.90 280.50 273.10 280.15 +5.90 10,628 35,390 +2,129
May19 180720 276.30 281.45 276.30 281.40 +5.85 2,383 8,731 +677
Total Volume and Open Interest 137,915 307,401 +3,472
E-mini DJIA Index(CBOT)
Sep18 180720 25057 25110 24912 25030 -29 108,762 85,785 -29
Dec18 180720 25100 25107 24925 25035 -30 48 568 -2
Mar19 180720 25067 25109 24972 25067 -26 0 33 +0
Jun19 180720 25084 25084 25084 25084 -20      
Total Volume and Open Interest 108,810 86,386 -31
S & P 500(CME)
Sep18 180720 2807.20 2810.40 2793.40 2800.80 -4.50 1,275 62,101 -74
Dec18 180720 2804.60 2813.20 2804.60 2804.60 -4.60 0 300 +0
Mar19 180720 2811.60 2820.20 2811.60 2811.60 -4.60      
Jun19 180720 2817.60 2827.90 2817.60 2817.60 -6.30      
Total Volume and Open Interest 1,275 62,401 -74
S & P 500 E-Mini(CME)
Sep18 180720 2805.50 2810.50 2793.00 2800.75 -4.50 860,523 2,696,845 -206
Dec18 180720 2809.25 2814.00 2797.00 2804.50 -4.75 1,475 52,763 +76
Mar19 180720 2813.00 2820.00 2804.50 2811.50 -4.75 109 20,154 +66
Jun19 180720 2817.50 2825.25 2817.50 2817.50 -6.50 1 7,416 +1
Total Volume and Open Interest 862,108 2,777,179 -63
NASDAQ 100 E-Mini(CME)
Sep18 180720 7380.25 7413.75 7350.75 7360.00 -7.75 267,804 243,337 -3,496
Dec18 180720 7410.00 7438.00 7379.50 7386.25 -8.25 261 1,818 +8
Mar19 180720 7410.00 7456.50 7410.00 7417.75 -6.50 6 32 +3
Total Volume and Open Interest 268,071 245,190 -3,485
S&P Midcap 400(CME) e-Mini
Sep18 180720 2011.60 2015.00 1998.90 2000.10 -12.60 9,123 83,796 -174
Dec18 180720 2004.10 2018.00 2004.10 2004.10 -12.50 0 4 +0
Mar19 180720 2006.60 2006.60 2006.60 2006.60 -13.40      
Total Volume and Open Interest 9,123 83,800 -174
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180720 14.20 14.77 14.05 14.28 +0.10 83,840 192,216 +2,577
Sep18 180720 15.02 15.41 14.90 15.18 +0.15 37,198 77,266 +6,540
Oct18 180720 15.65 15.97 15.60 15.83 +0.10 14,761 50,062 +219
Total Volume and Open Interest 151,918 398,802 +13,096
S & P 600(CME)
Sep18 180720 1056.40 1056.40 1056.40 1056.40 -3.20      
Dec18 180720 1057.10 1057.10 1057.10 1057.10 -3.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180720 1704.30 1707.60 1697.50 1698.90 -6.60 81,389 561,094 -6,087
Dec18 180720 1706.00 1711.30 1703.80 1704.20 -5.60 3 51 +0
Mar19 180720 1708.40 1708.40 1708.40 1708.40 -5.20      
Total Volume and Open Interest 81,392 561,145 -6,087
Nikkei 225(CME)
Sep18 180720 22710 22875 22505 22545 -180 5,795 29,857 +342
Dec18 180720 22500 22730 22425 22425 -180 0 7 +0
Total Volume and Open Interest 5,795 29,864 +342
Nikkei 225(SGX)
Sep18 180720 22780 22855 22520 22685 -105 63,324 130,847 +1,679
Dec18 180720 22540 22600 22435 22535 -105 1 5,197 +0
Mar19 180719 22600 22600 22600 22600 -20 0 301 +0
Total Volume and Open Interest 65,297 149,669 +7,942
Nikkei 225 Mini(JPX)
Sep18 180719 22835 22905 22735 22790 -10 799,555 296,884 +5,917
Dec18 180719 22665 22740 22570 22620 -10 11,070 8,990 +54
Mar19 180719 22615 22675 22515 22570 unch 292 3,230 -59
Total Volume and Open Interest 846,437 359,704 +7,358
Nikkei 225(JPX)
Sep18 180719 22830 22900 22730 22790 -10 68,047 283,004 +734
Dec18 180719 22660 22730 22580 22620 -10 255 52,594 -15
Mar19 180719 22610 22640 22530 22570 unch 33 4,253 +3
Total Volume and Open Interest 68,345 406,000 +716
Nikkei 225(CME) Yen
Sep18 180720 22685 22850 22485 22525 -180 19,772 54,685 -220
Dec18 180720 22365 22660 22330 22365 -180 0 3 +0
Mar19 180720 22285 22285 22285 22285 -170      
Total Volume and Open Interest 19,772 54,688 -220
Nikkei 225(CME) e-Mini Yen
Sep18 180720 22650 22830 22500 22530 -180 0 28 +0
Dec18 180720 22370 22370 22370 22370 -180      
Mar19 180720 22290 22290 22290 22290 -170      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jul18 180720 5410.0 5423.5 5341.0 5369.5 -47.0 133,873 188,687 -110,803
Aug18 180720 5410.5 5422.0 5338.5 5396.0 -19.0 92,913 238,704 +69,503
Sep18 180720 5401.5 5416.5 5340.0 5393.5 -19.0 370 24,978 +68
Total Volume and Open Interest 229,156 495,403 -39,232
Hang Seng Index(HKFE)
Jul18 180720 28026 28299 27732 28224 +185 204,547 106,849 +921
Aug18 180720 27996 28272 27713 28210 +196 2,808 4,283 +1,262
Sep18 180720 27900 28156 27629 28117 +189 484 10,758 -59
Total Volume and Open Interest 208,105 128,102 +2,232
DAX(EUREX)
Sep18 180720 12651.0 12698.0 12454.5 12561.5 -115.5 76,946 112,077 -2,330
Dec18 180720 12539.0 12605.0 12454.5 12547.0 -115.0 107 1,605 -6
Mar19 180720 12452.0 12538.0 12452.0 12538.0 -115.5 15 225 +11
Total Volume and Open Interest 77,068 113,907 -2,325
Mini-DAX(EUREX)
Sep18 180720 12652.0 12698.0 12455.0 12561.5 -115.5 28,222 12,819 +54
Dec18 180720 12647.0 12671.0 12447.0 12547.0 -115.0 62 155 -19
Mar19 180720 12538.0 12538.0 12538.0 12538.0 -115.5 32 70 +2
Total Volume and Open Interest 28,316 13,044 +37
DJ EuroSTOXX 50(EUREX)
Sep18 180720 3455 3474 3423 3457 -6 885,720 3,499,887 -8,849
Dec18 180720 3441 3454 3407 3439 -6 55 173,704 +4
Mar19 180720 3400 3427 3400 3427 -6 6 81,030 +0
Total Volume and Open Interest 885,781 3,757,292 -8,845
Swiss Market Index(EUREX)
Sep18 180720 8924 8970 8894 8958 +65 36,841 200,962 +1,168
Dec18 180720 8920 8950 8920 8938 +65 19 975 -24
Mar19 180720 8836 8836 8836 8836 +65 0 26 +0
Total Volume and Open Interest 36,860 201,963 +1,144
FT-SE 100(EURONEXT)
Sep18 180720 7626.50 7643.50 7568.00 7617.50 -9.00 79,990 663,784 +4,599
Dec18 180720 7595.00 7600.50 7553.00 7577.50 -9.00 20 1,574 +11
Mar19 180720 7515.50 7515.50 7515.50 7515.50 -9.50 0 15 +0
Total Volume and Open Interest 80,010 665,373 +4,610
SPI 200(SFE)
Sep18 180720 6209.0 6247.0 6200.0 6225.0 +13.0 38,921 348,958 -1,621
Dec18 180720 6224.0 6224.0 6218.0 6218.0 +13.0 0 3,219 +0
Mar19 180720 6171.0 6171.0 6171.0 6171.0 +13.0 0 2,960 +0
Total Volume and Open Interest 43,321 361,960 +1,022
FTSE MIB(ISE)
Sep18 180720 21670.00 21775.00 21505.00 21738.00 -50.00 17,530 41,267 -597
Dec18 180720 21570.00 21625.00 21400.00 21608.00 -45.00 6 68 +3
Mar19 180720 21543.00 21543.00 21543.00 21543.00 -45.00 0 20 +0
Total Volume and Open Interest 17,536 41,355 -594
KOSPI 200(KFE)
Sep18 180720 296.05 298.05 294.50 297.50 +1.45 193,267 284,225 +4,158
Dec18 180720 296.40 298.30 295.00 297.75 +1.35 258 46,234 +35
Mar19 180720 293.85 295.00 292.70 294.60 +0.10 34 2,226 +26
Total Volume and Open Interest 193,561 362,392 +4,220
GSCI(CME)
Aug18 180720 457.25 458.15 455.65 457.00 +1.55 69 15,240 -52
Sep18 180720 454.40 455.45 454.40 454.40 +1.30 60 60 +60
Oct18 180720 453.75 453.75 453.75 453.75 +1.30      
Total Volume and Open Interest 129 15,300 +8
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!