Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180723 853.25 854.75 847.25 847.75 -2.00 26,561 80,399 -933
Sep18 180723 859.25 860.25 852.75 853.50 -1.75 13,152 55,396 +1,251
Nov18 180723 868.50 870.00 862.25 862.75 -2.00 71,145 436,720 +1,378
Jan19 180723 878.50 879.75 872.50 872.75 -2.25 6,734 96,643 +1,165
Mar19 180723 887.00 888.50 881.50 882.00 -1.75 3,678 89,772 -534
May19 180723 896.25 897.75 890.75 891.25 -1.75 1,534 49,702 +377
Jul19 180723 904.25 905.50 899.25 899.50 -1.50 2,084 32,450 +386
Aug19 180723 902.25 907.25 901.00 901.00 -1.50 54 861 +17
Sep19 180723 896.25 902.00 896.25 896.25 -1.00 0 226 +0
Nov19 180723 900.00 901.00 894.75 895.25 unch 2,142 17,460 +758
Jan20 180723 906.00 909.25 904.00 904.00 -0.75 1 361 -1
Mar20 180723 909.25 914.25 909.25 909.25 -0.25 0 122 +0
May20 180723 922.00 922.75 918.25 918.25 unch 0 75 +0
Jul20 180723 925.75 930.00 925.75 925.75 unch 0 108 +0
Total Volume and Open Interest 127,092 860,711 +3,867
Soybean Meal(CBOT)
Aug18 180723 328.50 330.40 326.60 328.00 +1.10 29,079 52,386 -158
Sep18 180723 326.90 329.20 325.30 326.90 +1.30 22,401 70,719 +3,231
Oct18 180723 326.20 328.60 324.60 326.00 +1.10 8,347 42,531 -1,100
Dec18 180723 325.80 328.20 324.10 325.40 +0.80 41,613 204,658 +663
Jan19 180723 324.20 326.00 322.20 323.10 +0.40 5,472 47,559 +234
Mar19 180723 319.60 320.80 317.90 318.40 +0.30 4,868 42,093 -50
May19 180723 318.50 319.30 316.60 317.30 +0.30 4,198 22,638 +401
Jul19 180723 319.00 321.00 318.70 319.10 +0.30 1,888 19,964 +61
Aug19 180723 319.40 321.10 319.00 319.30 +0.30 116 3,275 +21
Sep19 180723 318.90 321.00 318.90 319.10 +0.30 235 4,505 +84
Total Volume and Open Interest 118,688 527,596 +3,546
Soybean Oil(CBOT)
Aug18 180723 28.24 28.31 27.96 27.97 -0.25 20,351 49,182 -3,541
Sep18 180723 28.33 28.36 28.05 28.07 -0.22 13,347 51,000 +1,780
Oct18 180723 28.39 28.43 28.12 28.14 -0.22 3,466 26,055 +99
Dec18 180723 28.60 28.63 28.30 28.32 -0.22 38,019 240,369 +1,860
Jan19 180723 28.84 28.84 28.56 28.58 -0.22 3,746 56,994 +303
Mar19 180723 29.15 29.16 28.84 28.85 -0.23 2,990 38,580 +687
May19 180723 29.48 29.49 29.16 29.18 -0.24 1,280 18,556 -134
Jul19 180723 29.79 29.80 29.50 29.51 -0.23 972 18,381 +209
Aug19 180723 29.90 29.91 29.65 29.65 -0.22 106 3,955 +52
Sep19 180723 29.97 30.05 29.77 29.78 -0.22 151 3,191 +67
Total Volume and Open Interest 85,726 520,621 +1,978
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180723 490.5 494.2 485.4 486.7 -3.6 8,825 122,173 -158
Jan19 180723 497.9 500.1 491.6 492.7 -3.7 2,569 41,823 +598
Mar19 180723 505.1 505.6 497.4 498.1 -3.9 364 7,469 -161
May19 180723 509.9 510.4 502.3 503.1 -3.7 19 1,217 +12
Total Volume and Open Interest 11,884 173,475 +375
Corn(CBOT)
Sep18 180723 356.00 358.50 354.50 357.25 +2.00 81,407 643,881 +15
Dec18 180723 370.00 372.25 368.50 371.25 +2.25 123,789 780,283 +15,411
Mar19 180723 380.75 383.50 379.50 382.50 +2.50 31,753 210,150 +744
May19 180723 387.00 389.50 385.75 389.00 +2.75 5,095 35,082 -617
Jul19 180723 392.75 395.75 391.50 395.00 +3.00 8,043 89,510 +1,303
Sep19 180723 393.25 396.50 393.25 395.75 +2.25 3,991 27,337 +1,444
Dec19 180723 396.50 399.25 396.25 398.50 +2.25 5,240 77,161 +981
Mar20 180723 407.25 409.50 407.00 409.00 +2.25 98 2,985 -30
May20 180723 414.50 416.00 414.50 415.75 +2.25 6 389 -1
Jul20 180723 419.00 421.00 418.75 420.25 +2.00 21 1,104 +10
Total Volume and Open Interest 259,467 1,869,863 +19,261
Wheat(CBOT)
Sep18 180723 518.00 522.50 512.00 513.75 -2.25 57,474 201,721 -2,860
Dec18 180723 535.75 539.25 530.00 532.25 -0.75 21,615 151,294 +337
Mar19 180723 549.75 555.25 546.00 549.50 +0.75 8,872 54,679 -32
May19 180723 559.50 563.25 554.75 557.75 +0.25 1,713 14,213 +54
Jul19 180723 561.50 566.75 557.50 561.25 +0.75 1,272 32,821 +201
Sep19 180723 570.25 574.75 565.75 569.75 +1.25 78 5,267 +17
Total Volume and Open Interest 91,162 469,142 -2,260
Wheat(KCBT)
Sep18 180723 509.25 518.00 506.25 510.75 +2.25 20,080 136,280 -363
Dec18 180723 535.75 543.75 531.75 536.75 +3.00 11,011 87,519 +767
Mar19 180723 552.25 561.25 550.00 555.25 +3.75 4,715 31,065 +1,096
May19 180723 563.25 570.25 559.50 564.75 +4.00 1,013 7,883 +408
Jul19 180723 566.25 575.00 565.00 569.50 +3.75 723 11,914 +54
Sep19 180723 580.75 585.75 577.25 580.75 +3.00 15 818 +7
Dec19 180723 601.00 601.25 596.25 596.75 +3.00 22 1,641 -3
Total Volume and Open Interest 37,579 277,196 +1,966
Wheat(MGE)
Sep18 180723 554.25 567.00 554.25 562.00 +7.00 2,957 30,056 -158
Dec18 180723 571.00 582.50 571.00 578.50 +7.25 1,310 17,594 -21
Mar19 180723 588.00 598.75 588.00 595.00 +7.00 460 6,763 +90
May19 180723 601.25 606.75 601.25 604.00 +6.00 38 2,992 +6
Jul19 180723 605.00 614.50 605.00 612.25 +5.00 53 1,489 -26
Sep19 180723 614.75 622.75 614.75 617.75 +4.00 31 963 +0
Total Volume and Open Interest 4,878 60,335 -107
Oats(CBOT)
Sep18 180723 232.75 233.50 229.25 231.50 -1.75 63 1,681 +13
Dec18 180723 235.75 239.25 234.50 237.75 -0.75 279 3,210 +42
Mar19 180723 242.25 242.25 242.25 242.25 -0.50 5 57 +3
May19 180723 244.00 244.00 244.00 244.00 -0.50      
Total Volume and Open Interest 347 4,948 +58
Rough Rice(CBOT)
Sep18 180723 11.89 12.00 11.88 11.99 +0.06 200 6,510 +21
Nov18 180723 11.77 11.87 11.76 11.85 +0.07 59 1,229 +14
Jan19 180723 11.99 11.99 11.99 11.99 +0.06 2 55 +1
Mar19 180723 12.00 12.13 12.00 12.13 +0.13      
Total Volume and Open Interest 261 7,794 +36
Live Cattle(CME)
Aug18 180723 109.350 109.400 108.450 108.730 -0.200 15,514 63,070 -3,649
Oct18 180723 110.550 110.930 109.830 110.600 +0.350 20,331 120,753 -880
Dec18 180723 114.350 114.980 113.730 114.900 +0.700 12,706 61,987 -597
Feb19 180723 117.850 118.800 117.500 118.700 +0.650 5,805 34,340 +1,222
Apr19 180723 119.035 120.135 118.785 120.000 +0.820 2,176 20,570 +367
Jun19 180723 112.400 113.400 112.180 113.285 +0.750 1,374 12,190 +171
Total Volume and Open Interest 58,278 317,364 -3,220
Feeder Cattle(CME)
Aug18 180723 153.735 153.735 152.800 153.250 -0.435 4,446 15,453 -82
Sep18 180723 154.300 154.630 153.650 154.330 -0.220 2,811 12,242 +166
Oct18 180723 154.735 155.380 154.050 155.150 +0.365 2,266 9,643 +515
Nov18 180723 153.950 155.400 153.735 155.185 +0.935 1,201 4,355 +122
Jan19 180723 151.650 153.250 151.400 153.080 +1.280 649 6,036 +9
Mar19 180723 150.130 151.830 150.080 151.630 +1.300 255 2,099 +80
Apr19 180723 150.685 152.150 150.685 151.830 +1.180 163 831 +57
Total Volume and Open Interest 11,828 50,811 +875
Lean Hogs(CME)
Aug18 180723 66.500 67.135 66.330 66.430 -0.020 17,311 35,236 -2,436
Oct18 180723 51.400 53.330 51.100 52.630 +1.345 23,053 110,915 +2,874
Dec18 180723 46.100 48.300 45.830 47.285 +1.355 11,341 45,651 +430
Feb19 180723 53.200 55.180 52.830 54.000 +0.820 4,902 21,619 +1,587
Apr19 180723 58.900 60.850 58.735 59.550 +0.515 1,691 14,133 +262
May19 180723 65.680 67.135 65.650 66.080 +0.430 27 236 -9
Jun19 180723 69.830 71.785 69.830 70.885 +0.835 538 1,764 +44
Jul19 180723 70.350 72.230 70.350 71.135 +0.435 87 541 +29
Total Volume and Open Interest 59,072 230,544 +2,824
Class III Milk(CME)
Jul18 180723 14.20 14.20 14.19 14.19 unch 213 3,711 -2
Aug18 180723 14.64 14.79 14.64 14.64 +0.03 474 4,620 +69
Sep18 180723 15.46 15.55 15.40 15.43 +0.01 248 3,969 -26
Oct18 180723 15.93 16.02 15.89 15.90 +0.03 125 2,995 -1
Nov18 180723 16.00 16.07 15.98 15.98 +0.02 127 2,542 +42
Dec18 180723 15.90 15.91 15.85 15.88 +0.02 47 2,309 +3
Jan19 180723 15.72 15.72 15.72 15.72 +0.04 21 942 +9
Feb19 180723 15.60 15.63 15.60 15.60 +0.04 6 551 -1
Mar19 180723 15.54 15.56 15.54 15.54 +0.06 7 572 +7
Apr19 180723 15.70 15.70 15.66 15.70 +0.03 0 494 +0
May19 180723 15.80 15.80 15.80 15.80 +0.09 0 264 +0
Jun19 180723 15.91 15.94 15.91 15.91 unch 0 230 +0
Jul19 180723 16.15 16.15 16.15 16.15 unch 4 82 +0
Total Volume and Open Interest 1,294 23,690 +91
Cocoa(ICE)
Sep18 180723 2330 2335 2276 2299 -23 26,139 80,982 -2,912
Dec18 180723 2349 2357 2308 2327 -17 18,520 71,453 -1,740
Mar19 180723 2365 2374 2333 2348 -13 9,878 50,375 +1,134
May19 180723 2375 2385 2347 2359 -11 2,815 17,184 +170
Jul19 180723 2384 2390 2358 2369 -10 1,164 6,529 +359
Sep19 180723 2390 2396 2368 2378 -10 1,047 6,199 +352
Dec19 180723 2395 2399 2380 2383 -11 806 10,660 +485
Total Volume and Open Interest 60,370 244,380 -2,151
Coffee "C"(ICE)
Sep18 180723 111.05 113.00 110.70 111.65 +1.00 18,433 159,584 +1,650
Dec18 180723 114.35 116.30 114.05 115.05 +1.00 6,142 76,022 +1,200
Mar19 180723 118.15 119.85 117.70 118.65 +0.95 3,262 35,002 +553
May19 180723 120.20 122.30 120.20 121.10 +0.95 1,614 21,288 +286
Jul19 180723 123.00 124.70 122.60 123.50 +0.95 1,011 8,596 +232
Sep19 180723 125.60 126.65 125.00 125.85 +1.00 281 3,795 +26
Total Volume and Open Interest 30,895 312,961 +3,926
Orange Juice(ICE)
Sep18 180723 170.00 170.65 167.00 167.85 -3.10 475 12,168 +52
Nov18 180723 170.40 170.40 167.85 168.60 -2.65 102 2,904 +69
Jan19 180723 169.25 170.05 168.55 168.55 -2.40 28 585 -9
Mar19 180723 169.00 169.90 168.20 168.20 -2.25 14 127 +0
May19 180723 167.65 167.65 167.65 167.65 -2.25 0 8 +0
Jul19 180723 167.55 167.55 167.55 167.55 -2.25      
Total Volume and Open Interest 619 15,792 +112
Sugar #11(ICE)
Oct18 180723 11.18 11.30 11.01 11.08 -0.04 29,929 517,573 -992
Mar19 180723 11.92 12.02 11.77 11.84 unch 9,983 281,437 +1,462
May19 180723 12.06 12.13 11.89 11.96 unch 4,530 71,511 -30
Jul19 180723 12.24 12.25 12.01 12.09 unch 3,330 43,371 +309
Oct19 180723 12.48 12.49 12.23 12.31 -0.02 1,330 38,985 +212
Mar20 180723 12.99 13.01 12.83 12.91 -0.02 908 13,570 +428
May20 180723 13.09 13.11 13.00 13.00 -0.04 175 2,614 +44
Jul20 180723 13.14 13.16 13.09 13.09 -0.04 151 2,570 +102
Total Volume and Open Interest 50,528 974,738 +1,672
London Cocoa(LCE)
Sep18 180723 1703 1707 1674 1678 -21 9,792 59,721 -484
Dec18 180723 1727 1730 1700 1702 -23 7,672 60,493 -252
Mar19 180723 1725 1727 1701 1704 -19 6,287 57,369 +400
May19 180723 1721 1727 1704 1707 -17 2,803 26,295 -265
Jul19 180723 1729 1729 1707 1710 -15 1,400 12,355 +43
Sep19 180723 1715 1722 1710 1711 -13 1,284 12,267 +744
Dec19 180723 1719 1719 1710 1712 -13 1,034 9,669 +301
Total Volume and Open Interest 30,403 238,796 +591
London Sugar(LCE)
Oct18 180723 323.40 327.10 322.70 324.00 +1.80 5,615 49,602 -375
Dec18 180723 322.50 325.40 321.00 322.30 +1.10 2,552 16,003 +818
Mar19 180723 327.60 330.70 326.40 327.50 +1.00 993 13,479 +60
May19 180723 333.40 335.10 330.90 332.10 +0.90 785 6,269 +211
Aug19 180723 337.50 339.40 335.60 336.40 +0.90 398 4,994 +175
Total Volume and Open Interest 10,404 93,660 +922
Cotton(ICE)
Oct18 180723 87.47 87.62 87.24 87.47 -0.27 12 147 +5
Dec18 180723 86.98 87.25 86.36 86.81 -0.27 9,289 175,553 -657
Mar19 180723 86.89 87.12 86.24 86.77 -0.19 2,780 49,461 +985
May19 180723 86.70 86.96 86.44 86.90 -0.13 202 7,531 +5
Jul19 180723 86.76 87.07 86.60 87.05 -0.06 77 5,839 +18
Oct19 180723 81.84 81.84 81.84 81.84 +0.02      
Total Volume and Open Interest 12,601 258,467 +426
Lumber(CME)
Sep18 180723 485.9 486.3 471.5 477.3 -8.5 274 4,352 -56
Nov18 180723 447.8 452.9 440.6 443.3 -12.0 112 678 -1
Jan19 180723 428.5 434.1 425.4 426.9 -13.5 93 285 -25
Mar19 180723 410.4 418.1 410.4 410.4 -2.6 7 185 +0
Total Volume and Open Interest 504 5,597 -75
Crude Oil(NYM)
Sep18 180723 68.17 69.31 67.60 67.89 -0.37 719,522 472,462 -2,179
Oct18 180723 66.59 67.64 66.26 66.75 +0.11 121,256 240,557 +33
Nov18 180723 66.12 67.17 65.91 66.43 +0.25 47,754 132,676 +2,278
Dec18 180723 65.89 66.84 65.61 66.14 +0.27 70,937 293,223 +2,733
Jan19 180723 65.58 66.50 65.36 65.90 +0.33 26,606 156,566 -1,339
Feb19 180723 65.10 66.00 65.02 65.55 +0.38 10,463 74,218 +1,076
Mar19 180723 64.65 65.59 64.55 65.22 +0.43 9,589 72,642 -413
Apr19 180723 64.31 65.22 64.30 64.91 +0.47 3,888 53,891 -360
May19 180723 64.13 64.88 64.11 64.62 +0.50 2,661 41,371 -100
Jun19 180723 63.81 64.62 63.66 64.35 +0.54 24,136 160,058 +3,351
Jul19 180723 63.45 64.23 63.45 64.05 +0.57 798 37,108 -30
Aug19 180723 63.76 63.76 63.76 63.76 +0.59 510 36,956 +73
Sep19 180723 63.38 63.50 63.19 63.50 +0.61 3,788 63,986 +59
Oct19 180723 63.26 63.26 63.26 63.26 +0.63 2,111 34,658 +1,083
Nov19 180723 63.02 63.02 63.02 63.02 +0.65 2,951 30,406 +176
Dec19 180723 62.12 62.88 61.91 62.78 +0.66 29,342 209,149 +1,407
Total Volume and Open Interest 1,199,755 2,374,203 -35,018
e-miNY Crude Oil(NYM)
Sep18 180723 68.150 69.300 67.600 67.900 -0.350 22,392 1,384 +134
Oct18 180723 66.700 67.575 66.275 66.750 +0.100 376 698 -44
Nov18 180723 66.850 66.950 65.925 66.425 +0.250 124 73 -29
Dec18 180723 65.725 66.875 65.725 66.150 +0.275 121 120 -37
Jan19 180723 65.525 66.550 65.500 65.900 +0.325 10 18 -3
Feb19 180723 65.500 65.600 65.300 65.550 +0.375 10 20 -4
Mar19 180723 65.050 65.600 64.800 65.225 +0.425 6 12 +0
Apr19 180723 64.900 64.900 64.900 64.900 +0.450 0 60 +0
May19 180723 64.625 64.625 64.625 64.625 +0.500 0 68 +0
Jun19 180723 64.350 64.350 64.350 64.350 +0.550 2 57 +0
Total Volume and Open Interest 23,046 2,554 -1,606
NY Harbor ULSD(NYM)
Aug18 180723 209.75 214.14 209.56 211.80 +1.36 40,443 58,480 -8,573
Sep18 180723 210.65 214.70 210.03 212.29 +1.35 54,027 108,382 -1,036
Oct18 180723 211.09 215.21 210.60 212.89 +1.42 22,256 40,393 +2,020
Nov18 180723 211.67 215.67 211.29 213.46 +1.41 16,087 39,801 +564
Dec18 180723 212.10 216.11 211.78 213.86 +1.38 14,339 58,199 +203
Jan19 180723 213.02 216.55 212.66 214.30 +1.35 4,978 23,405 +65
Feb19 180723 212.82 215.48 212.75 214.02 +1.30 2,336 11,906 -129
Mar19 180723 211.94 215.02 211.25 213.16 +1.35 2,593 16,915 +300
Apr19 180723 210.11 213.02 210.11 211.76 +1.36 532 6,270 +28
May19 180723 212.12 212.14 209.78 211.12 +1.47 303 1,522 -39
Jun19 180723 209.28 211.91 209.28 210.85 +1.52 838 18,424 -55
Jul19 180723 212.25 212.33 210.06 211.37 +1.50 73 1,605 -2
Aug19 180723 212.75 212.75 211.00 212.01 +1.50 31 647 -2
Sep19 180723 212.70 212.70 212.70 212.70 +1.48 15 1,006 +3
Total Volume and Open Interest 158,950 396,418 -6,630
RBOB Gasoline(NYM)
Aug18 180723 206.50 210.43 205.56 209.14 +2.24 31,256 54,726 -4,405
Sep18 180723 202.65 206.84 202.09 205.28 +1.85 56,059 130,855 +1,732
Oct18 180723 190.19 194.95 190.19 193.49 +1.73 21,870 62,531 +1,235
Nov18 180723 188.55 192.20 188.35 190.84 +1.69 12,052 51,045 +60
Dec18 180723 186.79 190.42 186.07 188.98 +1.64 9,669 46,070 +747
Jan19 180723 187.63 189.95 187.31 188.52 +1.64 3,372 26,142 +309
Feb19 180723 186.52 189.88 186.52 188.88 +1.61 2,014 10,470 +4
Mar19 180723 188.21 191.51 188.21 190.23 +1.55 1,470 17,034 +245
Apr19 180723 204.89 207.87 204.89 207.04 +1.59 519 9,139 +155
May19 180723 206.07 207.23 206.07 207.05 +1.65 138 4,921 -35
Total Volume and Open Interest 139,158 427,480 -4
e-miNY RBOB Gasoline(NYM)
Aug18 180723 209.14 209.14 209.14 209.14 +2.24 0 1 +0
Sep18 180723 205.28 205.28 205.28 205.28 +1.85      
Oct18 180723 193.49 193.49 193.49 193.49 +1.73      
Nov18 180723 190.84 190.84 190.84 190.84 +1.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180723 2.737 2.741 2.713 2.721 -0.036 134,437 93,248 -14,653
Sep18 180723 2.705 2.711 2.688 2.695 -0.033 102,756 284,697 +7,370
Oct18 180723 2.716 2.730 2.708 2.715 -0.031 46,797 159,460 +5,163
Nov18 180723 2.774 2.795 2.758 2.767 -0.025 28,610 124,465 +2,559
Dec18 180723 2.882 2.888 2.871 2.880 -0.023 15,163 93,137 +368
Jan19 180723 2.970 2.975 2.956 2.966 -0.022 31,027 142,782 +2,959
Feb19 180723 2.940 2.947 2.927 2.937 -0.021 12,952 66,712 +1,357
Mar19 180723 2.850 2.862 2.840 2.848 -0.020 22,485 122,007 +713
Apr19 180723 2.571 2.600 2.570 2.580 -0.003 10,796 125,062 -109
May19 180723 2.550 2.556 2.540 2.555 -0.001 2,717 49,576 +582
Jun19 180723 2.580 2.610 2.578 2.587 -0.001 712 30,715 +8
Jul19 180723 2.611 2.640 2.611 2.619 -0.001 947 25,946 +140
Aug19 180723 2.620 2.627 2.618 2.627 unch 482 23,355 +183
Sep19 180723 2.602 2.610 2.600 2.608 unch 474 24,198 +33
Oct19 180723 2.618 2.626 2.617 2.625 +0.001 1,782 50,824 -716
Nov19 180723 2.677 2.700 2.672 2.680 +0.004 39 27,815 -5
Total Volume and Open Interest 416,285 1,534,043 +8,244
Brent Crude Oil(ICE)
Sep18 180723 73.22 74.50 72.52 73.06 -0.01 313,811 295,191 -10,153
Oct18 180723 72.91 74.61 72.78 73.38 +0.24 213,619 370,296 +11,925
Nov18 180723 73.07 74.66 72.87 73.58 +0.36 98,613 238,418 +2,987
Dec18 180723 73.09 74.65 72.88 73.67 +0.45 138,704 302,987 -6,347
Jan19 180723 73.11 74.51 72.91 73.70 +0.55 38,614 138,843 +2,054
Feb19 180723 72.95 74.33 72.72 73.63 +0.63 24,382 97,315 +3,128
Mar19 180723 72.89 74.11 72.61 73.49 +0.67 23,602 84,565 +952
Apr19 180723 72.59 73.89 72.31 73.33 +0.70 7,782 44,312 +63
May19 180723 72.34 73.59 72.14 73.10 +0.71 6,435 44,820 +955
Jun19 180723 72.07 73.30 71.81 72.85 +0.73 32,431 132,073 +243
Jul19 180723 72.63 72.63 72.63 72.63 +0.74 3,232 38,019 +33
Aug19 180723 72.39 72.39 72.39 72.39 +0.75 2,550 28,072 -95
Sep19 180723 72.13 72.13 72.13 72.13 +0.76 7,160 52,827 +46
Oct19 180723 71.83 71.83 71.83 71.83 +0.77 2,332 36,382 +386
Total Volume and Open Interest 967,417 2,384,782 +7,307
Gas Oil(ICE)
Aug18 180723 642.00 655.75 641.75 650.75 +6.00 49,117 119,842 -4,048
Sep18 180723 644.75 657.50 643.00 652.50 +6.75 38,835 184,596 +346
Oct18 180723 646.50 659.50 645.25 655.00 +7.50 14,005 135,056 +842
Nov18 180723 645.25 657.25 644.25 653.25 +7.75 5,290 58,122 -50
Dec18 180723 643.25 655.00 641.75 651.00 +7.50 29,599 128,274 +86
Jan19 180723 644.50 654.75 643.00 651.50 +7.50 4,298 40,818 +1,248
Feb19 180723 643.00 655.00 642.50 651.50 +7.25 4,534 31,031 -283
Mar19 180723 644.50 653.75 643.00 650.50 +7.25 5,160 23,212 +563
Apr19 180723 641.75 650.25 641.75 649.00 +7.25 1,700 17,843 +241
May19 180723 641.00 649.50 641.00 648.50 +7.50 1,568 10,503 -45
Total Volume and Open Interest 173,470 982,380 -1,463
Ethanol(CBOT)
Aug18 180723 1.433 1.435 1.420 1.431 +0.002 224 684 -62
Sep18 180723 1.425 1.433 1.420 1.429 +0.002 144 719 +39
Oct18 180723 1.421 1.425 1.421 1.423 +0.002 23 147 +0
Nov18 180723 1.413 1.413 1.413 1.413 +0.002 2 59 +0
Dec18 180723 1.399 1.399 1.399 1.399 +0.002 11 123 +2
Jan19 180723 1.394 1.394 1.394 1.394 +0.002 0 102 +0
Feb19 180723 1.394 1.394 1.394 1.394 +0.002      
Mar19 180723 1.394 1.394 1.394 1.394 +0.002      
Total Volume and Open Interest 404 1,834 -21
WTI Crude Oil(ICE)
Sep18 180723 68.23 69.30 67.61 67.89 -0.37 56,748 80,679 +2,353
Oct18 180723 66.60 67.61 66.28 66.75 +0.11 40,954 54,196 +4,013
Nov18 180723 66.21 67.12 65.93 66.43 +0.25 21,554 21,499 -1,310
Dec18 180723 65.70 66.80 65.65 66.14 +0.27 27,943 135,753 -866
Jan19 180723 65.45 66.40 65.39 65.90 +0.33 12,018 30,250 -496
Feb19 180723 65.21 65.99 65.03 65.55 +0.38 5,862 13,591 -70
Mar19 180723 64.60 65.58 64.60 65.22 +0.43 3,026 21,856 +668
Apr19 180723 64.40 65.23 64.40 64.91 +0.47 687 5,468 +96
May19 180723 64.08 64.84 64.08 64.62 +0.50 680 6,819 -190
Jun19 180723 63.76 64.56 63.76 64.35 +0.54 5,853 61,851 -622
Jul19 180723 64.05 64.05 64.05 64.05 +0.57 446 4,266 -314
Aug19 180723 63.76 63.76 63.76 63.76 +0.59 24 5,202 +0
Sep19 180723 63.50 63.50 63.50 63.50 +0.61 206 11,692 +34
Oct19 180723 63.26 63.26 63.26 63.26 +0.63 84 4,029 +0
Nov19 180723 63.02 63.02 63.02 63.02 +0.65 254 4,324 -9
Dec19 180723 62.26 62.87 62.26 62.78 +0.66 5,997 75,838 -961
Total Volume and Open Interest 184,903 603,874 -24,986
US Dollar Index(ICE)
Sep18 180723 94.195 94.490 93.970 94.440 +0.215 40,045 50,405 +5,817
Dec18 180723 93.790 94.025 93.580 94.025 +0.205 337 1,548 -45
Mar19 180723 93.220 93.565 92.920 93.565 +0.205 248 662 +209
Total Volume and Open Interest 40,646 52,693 +5,996
Australian Dollar(CME)
Sep18 180723 74.25 74.39 73.73 73.79 -0.47 139,889 134,958 +2,846
Dec18 180723 74.35 74.37 73.80 73.83 -0.46 79 536 +21
Mar19 180723 73.90 73.90 73.90 73.90 -0.45 1 128 +0
Total Volume and Open Interest 140,944 136,733 +2,829
British Pound(CME)
Sep18 180723 131.63 131.89 131.12 131.30 -0.34 149,732 189,540 +4,380
Dec18 180723 132.32 132.40 131.80 131.83 -0.34 253 10,264 +83
Mar19 180723 132.43 132.43 132.43 132.43 -0.35 0 349 +0
Total Volume and Open Interest 151,841 201,709 +4,818
Canadian Dollar(CME)
Sep18 180723 76.19 76.33 75.94 75.97 -0.25 85,641 151,448 +386
Dec18 180723 76.41 76.41 76.09 76.10 -0.25 173 4,951 +11
Mar19 180723 76.30 76.32 76.21 76.21 -0.25 14 576 +6
Jun19 180723 76.32 76.32 76.32 76.32 -0.25 7 130 +3
Total Volume and Open Interest 85,930 157,554 +403
Japanese Yen(CME)
Sep18 180723 90.05 90.62 89.98 90.03 +0.04 178,126 218,326 +5,942
Dec18 180723 90.99 91.17 90.63 90.63 +0.04 28 914 +2
Mar19 180723 91.34 91.34 91.34 91.34 +0.03 0 42 +0
Total Volume and Open Interest 179,370 220,375 +6,015
Swiss Franc(CME)
Sep18 180723 101.28 101.47 101.05 101.16 -0.08 29,042 92,174 +530
Dec18 180723 102.06 102.27 101.89 101.98 -0.08 5 63 -3
Mar19 180723 102.92 103.04 102.92 102.92 -0.08 0 16 +0
Total Volume and Open Interest 29,047 92,253 +527
EuroFX(CME)
Sep18 180723 117.74 118.01 117.31 117.37 -0.37 280,556 480,928 +890
Dec18 180723 118.56 118.80 118.15 118.21 -0.37 446 6,937 +46
Mar19 180723 119.33 119.33 119.15 119.15 -0.36 256 1,211 +237
Total Volume and Open Interest 282,981 492,006 +1,398
Mexican Peso(CME)
Aug18 180723 524.38 524.38 524.38 524.38 +1.63      
Sep18 180723 520.88 525.50 517.13 521.50 +1.63 74,776 163,106 +5,662
Total Volume and Open Interest 74,787 163,205 +5,655
Brazilian Real(CME)
Aug18 180723 265.25 265.30 262.75 263.75 -1.10 1,882 40,030 -443
Sep18 180723 263.20 264.15 261.85 262.90 -1.05 304 5,010 -39
Oct18 180723 262.40 262.40 262.40 262.40 -0.95 0 5 +0
Nov18 180723 261.55 261.55 261.55 261.55 -1.00      
Total Volume and Open Interest 2,186 45,098 -482
30-Year T-Bonds(CBOT)
Sep18 180723 144~100 144~120 142~250 142~260 -1~120 288,230 842,222 +4,023
Dec18 180723 143~130 143~180 142~010 142~010 -1~120 7 704 +3
Mar19 180723 141~100 141~100 141~100 141~100 -1~120      
Total Volume and Open Interest 288,237 842,926 +4,026
10-Year T-Notes(CBOT)
Sep18 180723 120~005 120~035 119~145 119~155 -0~160 1,757,197 3,756,891 +42,094
Dec18 180723 119~250 119~295 119~090 119~095 -0~165 695 2,477 +576
Mar19 180723 119~025 119~025 119~025 119~025 -0~165      
Total Volume and Open Interest 1,757,892 3,759,368 +42,670
5-Year T-Notes(CBOT)
Sep18 180723 113~154 113~174 113~054 113~056 -0~094 924,971 3,879,304 +42,809
Dec18 180723 112~280 113~074 112~280 112~280 -0~100 422 824 +160
Mar19 180723 112~206 112~206 112~206 112~206 -0~100      
Total Volume and Open Interest 925,393 3,880,128 +42,969
2 Year T-Notes(CBOT)
Sep18 180723 105~254 105~264 105~232 105~234 -0~020 311,246 1,936,720 +7,856
Dec18 180723 105~192 105~210 105~176 105~180 -0~020 1,033 1,755 +784
Mar19 180723 105~180 105~180 105~180 105~180 -0~020      
Total Volume and Open Interest 312,279 1,938,475 +8,640
Eurodollars(CME)
Sep18 180723 97.555 97.570 97.555 97.565 +0.010 294,817 1,278,323 -2,203
Dec18 180723 97.340 97.355 97.330 97.335 -0.005 318,491 1,820,566 -3,387
Mar19 180723 97.205 97.225 97.180 97.185 -0.020 222,993 1,323,288 +6,483
Jun19 180723 97.110 97.130 97.070 97.075 -0.035 252,646 1,340,957 -13,963
Sep19 180723 97.055 97.070 97.005 97.010 -0.040 231,266 990,601 +5,757
Dec19 180723 97.005 97.025 96.955 96.960 -0.045 288,994 1,826,860 +11,829
Mar20 180723 97.000 97.015 96.940 96.945 -0.050 167,805 1,017,009 -8,442
Jun20 180723 97.000 97.025 96.940 96.945 -0.055 135,889 861,586 +7,938
Sep20 180723 97.015 97.030 96.945 96.950 -0.060 141,830 829,463 -4,776
Dec20 180723 97.005 97.030 96.935 96.940 -0.065 138,990 837,682 +2,711
Mar21 180723 97.025 97.045 96.955 96.955 -0.070 76,781 397,734 -4,269
Jun21 180723 97.035 97.050 96.955 96.960 -0.070 78,909 268,236 -7,512
Sep21 180723 97.030 97.050 96.955 96.960 -0.070 51,433 236,627 -1,041
Dec21 180723 97.020 97.035 96.945 96.950 -0.070 94,544 340,258 +7,699
Mar22 180723 97.025 97.040 96.950 96.950 -0.075 43,667 138,029 -2,332
Jun22 180723 97.015 97.030 96.945 96.945 -0.075 38,817 120,981 +5,566
Sep22 180723 97.010 97.025 96.940 96.940 -0.070 19,711 65,470 +641
Dec22 180723 96.990 97.005 96.920 96.920 -0.070 33,668 133,838 +4,554
Total Volume and Open Interest 2,740,389 14,148,231 +23,785
Ultra T-Bond(CBOT)
Sep18 180723 158~14 158~19 156~09 156~10 -2~00 122,149 1,005,570 +2,418
Dec18 180723 156~18 158~23 156~18 156~18 -2~02 1 114 +1
Mar19 180723 156~18 156~18 156~18 156~18 -2~02      
Total Volume and Open Interest 122,150 1,005,684 +2,419
Ultra 10-Yr T-Note(CBOT)
Sep18 180723 127~270 127~305 127~015 127~015 -0~245 177,248 585,044 +7,191
Dec18 180723 127~110 127~110 126~245 126~245 -0~245 0 11 +0
Mar19 180723 126~245 126~245 126~245 126~245 -0~245      
Total Volume and Open Interest 177,248 585,055 +7,191
30 Day Federal Funds(CBOT)
Jul18 180723 98.090 98.090 98.088 98.088 -0.002 3,691 230,889 -110
Aug18 180723 98.080 98.085 98.080 98.080 unch 8,352 259,375 +1,213
Sep18 180723 98.045 98.050 98.045 98.045 unch 9,040 110,411 -73
Oct18 180723 97.860 97.865 97.855 97.855 -0.005 27,018 285,771 +2,161
Nov18 180723 97.850 97.855 97.845 97.845 unch 18,049 219,674 -4,221
Dec18 180723 97.790 97.790 97.775 97.775 -0.010 8,757 72,215 +1,650
Total Volume and Open Interest 165,743 1,898,859 +12,505
Japanese Govt Bonds(SGX)
Sep18 180723 150.97 150.97 150.37 150.60 -0.34 925 22,507 -317
Dec18 180723 150.60 150.60 150.60 150.60 -0.34      
Mar19 180723 150.60 150.60 150.60 150.60 -0.34      
Total Volume and Open Interest 925 22,507 -317
Euro-Buxl(EUREX)
Sep18 180723 177.00 177.26 175.90 176.16 -1.02 32,727 234,992 +4,295
Dec18 180723 174.70 174.70 174.70 174.70 -1.00 764 764 -2
Mar19 180723 174.36 174.36 173.66 173.66 -1.02 0 1 +0
Total Volume and Open Interest 33,491 235,757 +4,293
Euro-Bund(EUREX)
Sep18 180723 162.41 162.54 161.97 162.10 -0.43 457,413 1,938,244 +45,426
Dec18 180723 159.93 159.93 159.45 159.57 -0.43 210 2,453 +18
Mar19 180723 160.30 160.30 160.30 160.30 -0.43 0 223 +0
Total Volume and Open Interest 457,623 1,940,920 +45,444
Euro-Bobl(EUREX)
Sep18 180723 131.99 132.04 131.81 131.87 -0.14 294,634 1,638,923 +19,578
Dec18 180723 131.22 131.22 131.22 131.22 -0.14 0 28 +0
Mar19 180723 131.22 131.22 131.22 131.22 -0.14      
Total Volume and Open Interest 294,634 1,638,951 +19,578
Euro-Schatz(EUREX)
Sep18 180723 112.00 112.01 111.96 111.96 -0.03 232,227 1,916,867 -30,863
Dec18 180723 111.89 111.89 111.89 111.89 -0.04 0 1,687 +0
Mar19 180723 111.89 111.89 111.89 111.89 -0.04      
Total Volume and Open Interest 232,227 1,918,554 -30,863
3-Mth Euribor(EUREX)
Sep18 180723 100.320 100.320 100.315 100.315 unch 0 4,462 +0
Dec18 180723 100.300 100.300 100.300 100.300 unch 0 13,464 +0
Mar19 180723 100.285 100.285 100.285 100.285 -0.005 0 1,723 +0
Total Volume and Open Interest 0 29,977 +0
Long Gilt(LIFFE)
Sep18 180723 123~16 123~22 123~06 123~09 -0~11 252,503 800,719 +8,800
Dec18 180723 122~13 122~13 122~13 122~13 -0~11 0 240 +0
Total Volume and Open Interest 252,503 800,959 +8,800
3-Mth Short Sterling(LIFFE)
Sep18 180723 99.16 99.16 99.15 99.15 -0.01 93,818 542,147 +14,479
Dec18 180723 99.12 99.12 99.10 99.11 -0.01 58,059 538,137 +2,169
Mar19 180723 99.06 99.06 99.04 99.04 -0.02 54,067 351,363 +3,018
Jun19 180723 99.00 99.01 98.98 98.99 -0.02 60,384 361,001 +6,783
Sep19 180723 98.94 98.95 98.92 98.93 -0.02 85,746 311,817 +5,422
Dec19 180723 98.89 98.89 98.86 98.87 -0.02 89,519 267,766 -5,803
Total Volume and Open Interest 719,453 3,271,294 +37,791
3-Mth Euribor(LIFFE)
Sep18 180723 100.315 100.320 100.310 100.315 unch 30,654 503,213 -2,721
Dec18 180723 100.295 100.300 100.295 100.300 +0.005 22,903 531,471 -891
Mar19 180723 100.285 100.290 100.285 100.290 +0.005 30,648 455,550 -549
Total Volume and Open Interest 414,553 5,108,536 +3,120
3-Mth Aus T-Bills(SFE)
Sep18 180723 97.99 98.01 97.98 98.01 +0.02 29,107 202,690 -1,561
Dec18 180723 97.96 97.98 97.95 97.97 unch 25,091 240,437 +3,036
Mar19 180723 97.94 97.95 97.92 97.94 unch 29,079 187,420 +4,473
Jun19 180723 97.90 97.91 97.88 97.89 -0.01 15,500 151,244 +2,827
Sep19 180723 97.85 97.86 97.83 97.84 -0.02 10,051 104,354 +224
Dec19 180723 97.80 97.80 97.78 97.78 -0.02 11,077 122,994 +1,821
Mar20 180723 97.75 97.75 97.73 97.73 -0.03 5,606 64,847 +358
Jun20 180723 97.71 97.71 97.68 97.68 -0.03 3,681 32,114 +246
Sep20 180723 97.65 97.65 97.63 97.64 -0.03 1,383 6,654 +1,203
Dec20 180723 97.58 97.58 97.58 97.58 -0.03 13 4,627 +0
Total Volume and Open Interest 130,638 1,119,980 +12,677
10-Year Aus T-Bonds(SFE)
Sep18 180723 97.38 97.39 97.32 97.33 -0.05 115,939 1,198,642 +9,420
Dec18 180723 97.31 97.31 97.31 97.31 -0.05 480 480 +480
Total Volume and Open Interest 116,419 1,199,122 +9,900
3-Year Aus T-Bonds(SFE)
Sep18 180723 97.89 97.89 97.86 97.86 -0.03 160,636 1,073,857 +2,312
Dec18 180723 97.83 97.83 97.83 97.83 -0.03 0 2,372 +0
Total Volume and Open Interest 160,636 1,076,229 +2,312
Gold(CMX)
Aug18 180723 1231.7 1235.2 1222.2 1225.6 -5.5 428,879 222,499 -23,233
Oct18 180723 1235.7 1239.3 1226.7 1229.7 -5.8 20,771 34,745 +2,256
Dec18 180723 1240.7 1244.7 1231.1 1234.4 -6.0 65,605 218,671 +11,001
Feb19 180723 1248.1 1250.0 1237.2 1240.2 -6.0 5,325 26,459 +924
Apr19 180723 1253.7 1253.7 1245.1 1245.9 -6.1 1,618 6,299 -218
Jun19 180723 1258.8 1262.0 1251.4 1252.1 -6.0 703 6,631 +213
Aug19 180723 1262.5 1264.8 1256.5 1258.2 -6.1 53 1,380 +11
Oct19 180723 1264.8 1265.0 1260.7 1264.8 -6.0 14 264 -1
Dec19 180723 1278.5 1278.5 1270.3 1271.4 -6.1 335 3,913 +167
Feb20 180723 1278.0 1278.0 1278.0 1278.0 -6.1 0 1 +0
Apr20 180723 1284.4 1284.4 1284.4 1284.4 -6.1      
Jun20 180723 1291.2 1291.2 1291.2 1291.2 -6.1 0 361 +0
Total Volume and Open Interest 523,818 523,370 -8,758
Silver(CMX)
Jul18 180723 1550.5 1550.5 1535.5 1536.8 -12.2 46 564 -106
Sep18 180723 1554.0 1558.0 1535.0 1542.5 -12.4 103,529 152,935 -1,132
Dec18 180723 1565.0 1568.0 1545.0 1552.5 -12.7 7,380 49,778 +1,749
Mar19 180723 1575.5 1577.5 1558.5 1563.6 -12.8 1,569 5,450 +9
May19 180723 1569.0 1572.0 1569.0 1571.7 -12.7 75 1,448 +3
Jul19 180723 1596.5 1596.5 1575.5 1579.9 -13.0 229 666 +106
Sep19 180723 1588.6 1588.6 1588.6 1588.6 -13.0 0 210 +0
Total Volume and Open Interest 113,147 213,606 +610
Platinum(NYMEX)
Jul18 180723 825.8 829.6 825.8 825.8 +2.2 9 22 +7
Oct18 180723 830.0 838.0 825.9 831.0 +1.5 22,387 78,782 +940
Jan19 180723 833.1 840.3 832.1 834.4 +1.4 250 3,527 +69
Apr19 180723 838.7 839.8 838.7 839.8 +1.6 28 246 +17
Total Volume and Open Interest 22,695 82,758 +1,029
Palladium(NYMEX)
Sep18 180723 890.80 908.80 875.60 902.60 +13.70 9,130 18,936 +66
Dec18 180723 875.00 905.40 875.00 899.60 +13.90 371 2,269 -78
Mar19 180723 893.20 893.20 893.20 893.20 +13.90 107 127 +97
Total Volume and Open Interest 9,608 21,332 +85
Copper(CMX)
Jul18 180723 274.85 274.90 273.00 273.70 -0.90 885 1,446 +11
Sep18 180723 275.15 277.65 273.40 274.65 -0.95 148,360 171,304 +3,763
Dec18 180723 277.45 279.60 275.65 276.70 -1.00 16,798 71,370 +2,036
Mar19 180723 278.80 281.75 278.50 279.10 -1.05 9,301 33,405 -1,985
May19 180723 280.75 282.30 279.90 280.30 -1.10 2,102 9,080 +349
Total Volume and Open Interest 179,518 311,736 +4,335
E-mini DJIA Index(CBOT)
Sep18 180723 25088 25088 24952 25033 +3 141,010 85,577 -208
Dec18 180723 25045 25078 24968 25038 +3 51 575 +7
Mar19 180723 25052 25082 25008 25073 +6 0 33 +0
Jun19 180723 25084 25084 25084 25084 unch      
Total Volume and Open Interest 141,061 86,185 -201
S & P 500(CME)
Sep18 180723 2799.80 2812.30 2792.60 2812.00 +11.20 1,075 62,260 +159
Dec18 180723 2815.90 2816.60 2801.60 2815.90 +11.30 0 300 +0
Mar19 180723 2822.70 2823.60 2808.60 2822.70 +11.10      
Jun19 180723 2828.70 2829.60 2814.60 2828.70 +11.10      
Total Volume and Open Interest 1,075 62,560 +159
S & P 500 E-Mini(CME)
Sep18 180723 2805.25 2812.50 2792.50 2812.00 +11.25 1,082,645 2,695,526 -1,319
Dec18 180723 2808.25 2816.00 2796.75 2816.00 +11.50 1,594 53,108 +345
Mar19 180723 2822.75 2822.75 2804.50 2822.75 +11.25 19 20,153 -1
Jun19 180723 2828.75 2828.75 2828.75 2828.75 +11.25 2 7,418 +2
Total Volume and Open Interest 1,084,260 2,776,206 -973
NASDAQ 100 E-Mini(CME)
Sep18 180723 7368.00 7432.75 7311.50 7430.50 +70.50 321,505 244,643 +1,306
Dec18 180723 7396.00 7457.50 7339.00 7455.75 +69.50 212 1,810 -8
Mar19 180723 7414.00 7484.75 7386.75 7484.75 +67.00 1 33 +1
Total Volume and Open Interest 321,718 246,489 +1,299
S&P Midcap 400(CME) e-Mini
Sep18 180723 2001.80 2004.50 1991.80 2000.10 unch 13,755 85,944 +2,148
Dec18 180723 2000.00 2007.00 1999.10 2004.70 +0.60 2 4 +0
Mar19 180723 2008.30 2008.30 2008.30 2008.30 +1.70      
Total Volume and Open Interest 13,757 85,948 +2,148
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180723 14.25 14.65 14.05 14.08 -0.20 76,274 191,243 -973
Sep18 180723 15.09 15.37 14.95 15.03 -0.15 36,001 79,213 +1,947
Oct18 180723 15.75 16.00 15.65 15.68 -0.15 14,487 51,069 +1,007
Total Volume and Open Interest 139,731 401,979 +3,177
S & P 600(CME)
Sep18 180723 1056.10 1056.10 1056.10 1056.10 -0.30      
Dec18 180723 1056.80 1056.80 1056.80 1056.80 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180723 1699.70 1705.70 1691.90 1702.70 +3.80 106,212 566,290 +5,196
Dec18 180723 1698.80 1710.00 1697.90 1707.30 +3.10 5 51 +0
Mar19 180723 1711.80 1711.80 1711.80 1711.80 +3.40      
Total Volume and Open Interest 106,217 566,341 +5,196
Nikkei 225(CME)
Sep18 180723 22510 22560 22345 22485 -60 5,515 29,769 -88
Dec18 180723 22365 22365 22285 22365 -60 2 9 +2
Total Volume and Open Interest 5,517 29,778 -86
Nikkei 225(SGX)
Sep18 180723 22685 22740 22310 22385 -300 55,822 132,722 +1,875
Dec18 180723 22245 22245 22210 22235 -300 0 5,197 +0
Mar19 180723 22190 22190 22190 22190 -410 0 301 +0
Total Volume and Open Interest 63,325 151,348 +1,679
Nikkei 225 Mini(JPX)
Sep18 180723 22715 22740 22315 22380 -410 661,196 292,722 -4,162
Dec18 180723 22550 22575 22155 22200 -420 10,692 9,631 +641
Mar19 180723 22500 22520 22100 22160 -410 314 3,211 -19
Total Volume and Open Interest 701,770 356,729 -2,975
Nikkei 225(JPX)
Sep18 180723 22720 22740 22310 22380 -410 53,540 284,955 +1,951
Dec18 180723 22550 22570 22160 22200 -420 290 52,573 -21
Mar19 180723 22460 22460 22100 22160 -410 78 4,251 -2
Total Volume and Open Interest 53,910 407,927 +1,927
Nikkei 225(CME) Yen
Sep18 180723 22490 22540 22320 22460 -65 20,372 55,221 +536
Dec18 180723 22300 22300 22180 22300 -65 0 3 +0
Mar19 180723 22230 22230 22230 22230 -55      
Total Volume and Open Interest 20,372 55,224 +536
Nikkei 225(CME) e-Mini Yen
Sep18 180723 22460 22460 22330 22460 -70 0 28 +0
Dec18 180723 22300 22300 22300 22300 -70      
Mar19 180723 22230 22230 22230 22230 -60      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Aug18 180723 5384.5 5390.0 5356.0 5377.0 -19.0 65,079 268,030 +29,326
Sep18 180723 5377.0 5380.5 5357.5 5375.0 -18.5 212 25,007 +29
Oct18 180723 5363.5 5363.5 5363.5 5363.5        
Hang Seng Index(HKFE)
Jul18 180723 28238 28382 28019 28209 -15 192,108 107,313 +464
Aug18 180723 28195 28338 28000 28190 -20 1,184 4,801 +518
Sep18 180723 28095 28250 27971 28098 -19 197 10,762 +4
Total Volume and Open Interest 193,550 129,063 +961
DAX(EUREX)
Sep18 180723 12518.5 12586.0 12477.0 12538.5 -23.0 71,881 119,168 +7,091
Dec18 180723 12504.0 12553.0 12487.5 12524.0 -23.0 99 1,769 +164
Mar19 180723 12515.0 12515.0 12515.0 12515.0 -23.0 13 206 -19
Total Volume and Open Interest 71,993 121,143 +7,236
Mini-DAX(EUREX)
Sep18 180723 12529.0 12587.0 12477.0 12538.5 -23.0 29,972 14,155 +1,336
Dec18 180723 12501.0 12565.0 12473.0 12524.0 -23.0 34 270 +115
Mar19 180723 12495.0 12515.0 12495.0 12515.0 -23.0 3 70 +0
Total Volume and Open Interest 30,009 14,495 +1,451
DJ EuroSTOXX 50(EUREX)
Sep18 180723 3442 3458 3433 3448 -9 891,819 3,447,288 -52,599
Dec18 180723 3427 3439 3417 3430 -9 49 173,710 +6
Mar19 180723 3413 3418 3413 3418 -9 5 81,032 +2
Total Volume and Open Interest 891,873 3,704,701 -52,591
Swiss Market Index(EUREX)
Sep18 180723 8928 8952 8896 8939 -19 40,371 200,853 -109
Dec18 180723 8889 8919 8889 8919 -19 16 967 -8
Mar19 180723 8817 8817 8817 8817 -19 0 26 +0
Total Volume and Open Interest 40,387 201,846 -117
FT-SE 100(EURONEXT)
Sep18 180723 7597.50 7616.00 7557.50 7595.00 -22.50 82,694 669,654 +5,870
Dec18 180723 7563.00 7563.00 7555.00 7555.00 -22.50 1 1,574 +0
Mar19 180723 7493.00 7493.00 7493.00 7493.00 -22.50 0 15 +0
Total Volume and Open Interest 82,695 671,243 +5,870
SPI 200(SFE)
Sep18 180723 6229.0 6235.0 6166.0 6168.0 -57.0 36,227 352,001 +3,043
Dec18 180723 6161.0 6161.0 6161.0 6161.0 -57.0 1 3,219 +0
Mar19 180723 6114.0 6114.0 6114.0 6114.0 -57.0 0 2,960 +0
Total Volume and Open Interest 37,532 366,194 +4,234
FTSE MIB(ISE)
Sep18 180723 21570.00 21760.00 21510.00 21587.00 -151.00 21,173 41,230 -37
Dec18 180723 21430.00 21610.00 21405.00 21457.00 -151.00 134 171 +103
Mar19 180723 21485.00 21485.00 21365.00 21387.00 -156.00 0 20 +0
Total Volume and Open Interest 21,307 41,421 +66
KOSPI 200(KFE)
Sep18 180723 297.80 298.30 294.65 295.40 -2.10 200,887 286,464 +2,239
Dec18 180723 298.15 298.15 295.00 295.70 -2.05 317 46,212 -22
Mar19 180723 292.60 292.75 292.25 292.25 -2.35 11 2,231 +5
Total Volume and Open Interest 201,215 364,614 +2,222
GSCI(CME)
Aug18 180723 460.35 461.55 456.55 457.55 +0.55 148 15,096 -144
Sep18 180723 455.15 455.15 455.15 455.15 +0.75 120 180 +120
Oct18 180723 454.50 454.50 454.50 454.50 +0.75      
Total Volume and Open Interest 268 15,276 -24
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf