Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 24, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180724 844.00 862.75 842.50 858.00 +10.25 26,319 76,972 -3,427
Sep18 180724 850.00 868.25 848.00 863.50 +10.00 15,360 57,138 +1,742
Nov18 180724 859.00 878.00 857.00 873.25 +10.50 70,692 442,393 +5,673
Jan19 180724 868.75 888.25 867.50 883.75 +11.00 5,097 97,996 +1,353
Mar19 180724 879.50 897.00 877.00 893.00 +11.00 2,804 90,188 +416
May19 180724 889.00 906.50 886.25 902.25 +11.00 2,837 50,482 +780
Jul19 180724 896.75 914.75 894.50 910.25 +10.75 3,369 33,477 +1,027
Aug19 180724 896.00 912.00 896.00 911.50 +10.50 32 880 +19
Sep19 180724 892.75 909.50 891.25 906.25 +10.00 11 236 +10
Nov19 180724 893.50 907.00 890.75 904.50 +9.25 1,346 17,843 +383
Jan20 180724 901.25 915.00 900.00 912.75 +8.75 5 364 +3
Mar20 180724 912.50 920.25 905.50 918.00 +8.75 0 122 +0
May20 180724 916.50 928.50 914.50 926.75 +8.50 0 75 +0
Jul20 180724 934.25 936.00 921.50 934.25 +8.50 0 108 +0
Total Volume and Open Interest 127,902 868,692 +7,981
Soybean Meal(CBOT)
Aug18 180724 327.90 330.00 326.10 328.90 +0.90 22,067 47,990 -4,396
Sep18 180724 326.10 329.40 325.00 328.00 +1.10 14,187 70,870 +151
Oct18 180724 325.80 328.50 324.00 327.30 +1.30 7,738 41,277 -1,254
Dec18 180724 324.60 327.90 323.30 326.70 +1.30 33,145 203,396 -1,262
Jan19 180724 322.20 325.60 321.00 324.60 +1.50 4,675 48,156 +597
Mar19 180724 317.70 321.00 316.40 320.10 +1.70 4,937 42,382 +289
May19 180724 316.70 320.10 315.50 319.20 +1.90 4,746 22,743 +105
Jul19 180724 318.50 321.70 317.40 321.10 +2.00 2,782 20,084 +120
Aug19 180724 318.60 322.10 317.80 321.40 +2.10 326 3,321 +46
Sep19 180724 318.40 321.20 317.90 321.20 +2.10 386 4,713 +208
Total Volume and Open Interest 95,580 522,408 -5,188
Soybean Oil(CBOT)
Aug18 180724 27.98 28.28 27.86 28.24 +0.27 25,010 46,587 -2,595
Sep18 180724 28.10 28.36 27.98 28.34 +0.27 21,456 50,818 -182
Oct18 180724 28.14 28.44 28.04 28.40 +0.26 8,853 26,535 +480
Dec18 180724 28.26 28.64 28.22 28.58 +0.26 52,136 242,160 +1,791
Jan19 180724 28.53 28.87 28.47 28.82 +0.24 8,447 56,840 -154
Mar19 180724 28.82 29.15 28.75 29.10 +0.25 4,824 38,636 +56
May19 180724 29.10 29.47 29.09 29.42 +0.24 4,879 19,644 +1,088
Jul19 180724 29.48 29.79 29.44 29.75 +0.24 2,575 19,096 +715
Aug19 180724 29.62 29.92 29.58 29.88 +0.23 65 3,978 +23
Sep19 180724 29.80 30.04 29.73 30.01 +0.23 125 3,269 +78
Total Volume and Open Interest 129,458 522,475 +1,854
Canola(WCE)
Nov18 180724 486.1 491.2 485.2 489.9 +3.2 7,707 122,414 +241
Jan19 180724 491.1 497.5 491.1 496.0 +3.3 2,062 41,851 +28
Mar19 180724 496.4 502.7 496.4 501.9 +3.8 509 7,783 +314
May19 180724 501.2 507.0 501.2 506.7 +3.6 13 1,212 -5
Jul19 180724 506.2 509.7 506.2 508.8 +3.6 24 645 +0
Total Volume and Open Interest 10,329 174,061 +586
Corn(CBOT)
Sep18 180724 355.25 356.50 351.50 352.00 -5.25 69,609 643,367 -514
Dec18 180724 369.00 370.50 365.25 366.00 -5.25 107,310 786,188 +5,905
Mar19 180724 380.25 382.00 376.75 377.25 -5.25 33,104 211,664 +1,514
May19 180724 386.50 388.25 383.25 383.75 -5.25 11,023 37,191 +2,109
Jul19 180724 393.75 394.25 389.25 389.75 -5.25 12,548 91,998 +2,488
Sep19 180724 394.00 395.00 391.00 391.25 -4.50 3,219 27,846 +509
Dec19 180724 397.00 398.50 394.25 394.25 -4.25 6,183 77,762 +601
Mar20 180724 407.00 408.75 405.25 405.25 -3.75 74 3,019 +34
May20 180724 413.25 415.50 412.00 412.00 -3.75 1 390 +1
Jul20 180724 416.75 420.00 416.50 416.50 -3.75 16 1,101 -3
Total Volume and Open Interest 243,136 1,882,510 +12,647
Wheat(CBOT)
Sep18 180724 511.50 516.25 505.25 510.25 -3.50 76,739 200,365 -1,356
Dec18 180724 530.75 534.75 523.75 529.25 -3.00 37,705 147,624 -3,670
Mar19 180724 548.50 551.50 541.00 546.50 -3.00 14,634 53,972 -707
May19 180724 555.00 559.50 550.25 555.25 -2.50 3,971 14,189 -24
Jul19 180724 557.75 563.00 554.00 558.75 -2.50 4,740 34,619 +1,798
Sep19 180724 566.50 572.00 562.50 567.00 -2.75 280 5,286 +19
Total Volume and Open Interest 138,530 465,381 -3,761
Wheat(KCBT)
Sep18 180724 509.00 516.00 502.25 509.75 -1.00 27,241 135,455 -825
Dec18 180724 535.50 542.00 528.25 535.50 -1.25 13,719 89,382 +1,863
Mar19 180724 553.25 560.50 547.00 554.00 -1.25 5,060 32,312 +1,247
May19 180724 562.50 569.25 556.50 562.75 -2.00 808 7,817 -66
Jul19 180724 567.50 573.00 561.00 566.00 -3.50 1,269 12,035 +121
Sep19 180724 576.50 584.00 573.50 576.75 -4.00 36 823 +5
Dec19 180724 592.50 599.00 589.00 593.25 -3.50 14 1,642 +1
Total Volume and Open Interest 48,150 279,545 +2,349
Wheat(MGE)
Sep18 180724 560.50 565.00 553.50 554.75 -7.25 5,629 29,847 -209
Dec18 180724 577.00 582.00 571.75 572.50 -6.00 1,930 17,844 +250
Mar19 180724 595.00 597.00 587.50 588.75 -6.25 585 6,847 +84
May19 180724 603.75 605.75 598.00 598.00 -6.00 120 2,984 -8
Jul19 180724 612.00 615.00 606.50 606.50 -5.75 132 1,499 +10
Sep19 180724 617.50 620.00 611.00 612.25 -5.50 91 966 +3
Total Volume and Open Interest 8,523 60,465 +130
Oats(CBOT)
Sep18 180724 231.50 231.50 229.00 230.50 -1.00 80 1,698 +17
Dec18 180724 238.75 238.75 235.25 237.00 -0.75 261 3,210 +0
Mar19 180724 241.00 241.50 241.00 241.50 -0.75 13 62 +5
May19 180724 243.25 243.25 243.25 243.25 -0.75      
Total Volume and Open Interest 354 4,970 +22
Rough Rice(CBOT)
Sep18 180724 11.98 12.08 11.96 12.06 +0.07 199 6,537 +27
Nov18 180724 11.85 11.91 11.85 11.90 +0.04 13 1,230 +1
Jan19 180724 12.04 12.04 12.04 12.04 +0.05 2 55 +0
Mar19 180724 12.15 12.15 12.15 12.15 +0.02 2 1 +1
Total Volume and Open Interest 216 7,823 +29
Live Cattle(CME)
Aug18 180724 108.850 108.900 107.700 108.050 -0.680 15,819 58,956 -4,114
Oct18 180724 110.650 110.730 109.400 110.330 -0.270 19,230 120,192 -561
Dec18 180724 114.900 114.900 113.885 114.635 -0.265 7,915 61,496 -491
Feb19 180724 118.700 118.700 117.785 118.385 -0.315 4,429 35,125 +785
Apr19 180724 119.800 119.800 119.200 119.650 -0.350 2,402 20,961 +391
Jun19 180724 113.050 113.230 112.580 112.950 -0.335 1,739 12,611 +421
Total Volume and Open Interest 52,239 314,066 -3,298
Feeder Cattle(CME)
Aug18 180724 153.330 153.600 152.235 152.750 -0.500 4,788 15,193 -260
Sep18 180724 154.435 154.700 153.300 153.535 -0.795 2,842 12,643 +401
Oct18 180724 155.000 155.380 154.285 154.550 -0.600 2,636 10,077 +434
Nov18 180724 154.935 155.300 154.435 154.800 -0.385 1,447 4,515 +160
Jan19 180724 152.785 153.100 152.235 152.650 -0.430 558 5,997 -39
Mar19 180724 151.250 151.650 150.850 151.250 -0.380 168 2,112 +13
Apr19 180724 151.500 151.750 151.130 151.500 -0.330 89 826 -5
Total Volume and Open Interest 12,605 51,536 +725
Lean Hogs(CME)
Aug18 180724 66.535 66.830 65.300 65.550 -0.880 12,037 33,247 -1,989
Oct18 180724 52.450 54.250 51.950 52.535 -0.095 16,057 112,595 +1,680
Dec18 180724 47.285 49.035 47.100 47.535 +0.250 10,027 45,774 +123
Feb19 180724 54.200 55.535 53.850 54.600 +0.600 5,480 22,777 +1,158
Apr19 180724 59.880 60.700 59.500 60.330 +0.780 1,547 14,207 +74
May19 180724 66.580 66.830 66.580 66.650 +0.570 33 241 +5
Jun19 180724 70.885 71.830 70.680 71.550 +0.665 563 1,936 +172
Jul19 180724 71.930 72.100 71.650 71.830 +0.695 61 546 +5
Total Volume and Open Interest 45,884 231,805 +1,261
Class III Milk(CME)
Jul18 180724 14.19 14.20 14.19 14.20 +0.01 347 3,644 -67
Aug18 180724 14.65 14.94 14.65 14.92 +0.28 599 4,744 +124
Sep18 180724 15.44 15.65 15.37 15.63 +0.20 236 4,040 +71
Oct18 180724 15.91 16.23 15.87 16.12 +0.22 145 3,029 +34
Nov18 180724 15.96 16.22 15.96 16.16 +0.18 156 2,535 -7
Dec18 180724 15.88 16.04 15.88 16.04 +0.16 40 2,318 +9
Jan19 180724 15.69 15.89 15.69 15.84 +0.12 68 935 -7
Feb19 180724 15.65 15.74 15.65 15.68 +0.08 20 558 +7
Mar19 180724 15.50 15.71 15.50 15.62 +0.08 23 588 +16
Apr19 180724 15.69 15.80 15.69 15.77 +0.07 21 507 +13
May19 180724 15.86 15.86 15.86 15.86 +0.06 15 271 +7
Jun19 180724 15.92 15.93 15.92 15.92 +0.01 15 245 +15
Jul19 180724 16.15 16.15 16.15 16.15 unch 23 101 +19
Total Volume and Open Interest 1,783 23,947 +257
Cocoa(ICE)
Sep18 180724 2291 2302 2246 2257 -42 22,930 77,037 -3,945
Dec18 180724 2317 2326 2274 2286 -41 17,387 70,485 -968
Mar19 180724 2345 2348 2300 2308 -40 8,827 51,023 +648
May19 180724 2360 2360 2313 2321 -38 2,096 17,429 +245
Jul19 180724 2364 2364 2327 2333 -36 653 6,686 +157
Sep19 180724 2367 2367 2339 2343 -35 816 6,767 +568
Dec19 180724 2361 2361 2344 2348 -35 526 10,845 +185
Total Volume and Open Interest 53,235 241,270 -3,110
Coffee "C"(ICE)
Sep18 180724 111.75 113.20 110.15 110.95 -0.70 17,478 159,249 -335
Dec18 180724 115.05 116.50 113.50 114.25 -0.80 6,049 76,161 +139
Mar19 180724 118.75 120.05 117.20 117.85 -0.80 1,980 35,752 +750
May19 180724 121.30 122.40 119.65 120.30 -0.80 899 21,274 -14
Jul19 180724 123.65 124.85 122.05 122.70 -0.80 577 8,661 +65
Sep19 180724 125.95 127.15 124.50 125.05 -0.80 192 3,890 +95
Total Volume and Open Interest 27,300 313,633 +672
Orange Juice(ICE)
Sep18 180724 166.65 167.60 162.55 163.15 -4.70 259 12,192 +24
Nov18 180724 168.00 168.15 163.65 164.15 -4.45 54 2,938 +34
Jan19 180724 167.30 168.00 164.00 164.05 -4.50 13 590 +5
Mar19 180724 166.50 166.50 163.80 163.80 -4.40 5 131 +4
May19 180724 163.25 163.25 163.25 163.25 -4.40 0 8 +0
Jul19 180724 163.15 163.15 163.15 163.15 -4.40      
Total Volume and Open Interest 331 15,859 +67
Sugar #11(ICE)
Oct18 180724 11.08 11.26 11.08 11.19 +0.11 42,402 521,168 +3,595
Mar19 180724 11.84 12.02 11.84 11.96 +0.12 15,015 281,207 -230
May19 180724 11.96 12.13 11.95 12.08 +0.12 3,490 71,679 +168
Jul19 180724 12.13 12.26 12.07 12.21 +0.12 1,338 43,377 +6
Oct19 180724 12.33 12.49 12.31 12.44 +0.13 864 38,994 +9
Mar20 180724 12.92 13.08 12.89 13.04 +0.13 390 13,507 -63
May20 180724 13.01 13.13 12.98 13.13 +0.13 91 2,619 +5
Jul20 180724 13.21 13.21 13.21 13.21 +0.12 89 2,571 +1
Total Volume and Open Interest 63,747 978,294 +3,556
London Cocoa(LCE)
Sep18 180724 1673 1679 1648 1653 -25 9,064 58,114 -1,607
Dec18 180724 1699 1702 1677 1682 -20 7,552 61,803 +1,310
Mar19 180724 1701 1702 1682 1686 -18 5,092 57,147 -222
May19 180724 1703 1704 1685 1689 -18 1,476 25,919 -376
Jul19 180724 1705 1706 1690 1693 -17 1,027 12,664 +309
Sep19 180724 1707 1707 1692 1694 -17 690 12,503 +236
Dec19 180724 1707 1707 1694 1695 -17 1,152 10,687 +1,018
Total Volume and Open Interest 26,069 239,479 +683
London Sugar(LCE)
Oct18 180724 325.30 327.80 325.10 326.10 +2.10 4,435 49,439 -163
Dec18 180724 323.30 326.70 323.30 325.20 +2.90 1,401 16,163 +160
Mar19 180724 329.10 331.60 328.90 330.10 +2.60 649 13,587 +108
May19 180724 334.20 336.30 334.20 334.90 +2.80 434 6,521 +252
Aug19 180724 338.50 339.90 338.30 339.10 +2.70 134 5,092 +98
Total Volume and Open Interest 7,053 94,116 +456
Cotton(ICE)
Oct18 180724 87.93 87.93 87.32 87.32 -0.15 33 140 -7
Dec18 180724 86.81 87.36 86.10 86.70 -0.11 12,402 175,391 -162
Mar19 180724 86.61 87.33 86.09 86.69 -0.08 3,275 50,030 +569
May19 180724 87.35 87.42 86.25 86.79 -0.11 318 7,658 +127
Jul19 180724 87.55 87.55 86.42 86.87 -0.18 174 5,921 +82
Oct19 180724 81.85 81.85 81.85 81.85 +0.01 2 1 +1
Total Volume and Open Interest 16,479 259,199 +732
Lumber(CME)
Sep18 180724 480.0 492.3 475.1 488.5 +11.2 992 4,239 -113
Nov18 180724 446.6 458.3 442.3 453.3 +10.0 211 667 -11
Jan19 180724 429.7 441.0 429.7 435.0 +8.1 60 280 -5
Mar19 180724 413.0 423.5 413.0 417.7 +7.3 13 185 +0
Total Volume and Open Interest 1,283 5,468 -129
Crude Oil(NYM)
Sep18 180724 67.80 69.05 67.56 68.52 +0.63 500,967 481,171 +8,709
Oct18 180724 66.68 67.64 66.44 67.19 +0.44 80,631 242,432 +1,875
Nov18 180724 66.31 67.24 66.11 66.77 +0.34 39,134 135,470 +2,794
Dec18 180724 66.16 66.91 65.84 66.47 +0.33 57,088 295,045 +1,822
Jan19 180724 65.95 66.62 65.73 66.22 +0.32 22,565 159,629 +3,063
Feb19 180724 65.46 66.23 65.37 65.85 +0.30 13,943 73,663 -555
Mar19 180724 65.02 65.88 64.97 65.52 +0.30 11,909 74,899 +2,257
Apr19 180724 64.90 65.55 64.79 65.22 +0.31 2,608 53,168 -723
May19 180724 64.64 65.04 64.48 64.95 +0.33 1,773 41,453 +82
Jun19 180724 64.38 65.05 64.21 64.68 +0.33 12,417 160,052 -6
Jul19 180724 63.90 64.72 63.90 64.38 +0.33 747 37,213 +105
Aug19 180724 63.90 64.10 63.76 64.10 +0.34 594 36,855 -101
Sep19 180724 64.43 64.43 63.28 63.85 +0.35 1,973 64,018 +32
Oct19 180724 63.61 63.61 63.61 63.61 +0.35 1,251 34,560 -98
Nov19 180724 63.37 63.37 63.37 63.37 +0.35 747 30,742 +336
Dec19 180724 62.80 63.47 62.61 63.16 +0.38 13,079 210,128 +979
Total Volume and Open Interest 766,868 2,376,665 +2,462
e-miNY Crude Oil(NYM)
Sep18 180724 67.750 69.050 67.550 68.525 +0.625 16,837 1,494 +110
Oct18 180724 66.700 67.650 66.450 67.200 +0.450 184 686 -12
Nov18 180724 66.350 67.175 66.150 66.775 +0.350 27 67 -6
Dec18 180724 66.500 66.875 66.000 66.475 +0.325 23 116 -4
Jan19 180724 65.700 66.600 65.700 66.225 +0.325 5 17 -1
Feb19 180724 65.700 66.100 65.475 65.850 +0.300 7 19 -1
Mar19 180724 65.700 65.725 65.525 65.525 +0.300 1 12 +0
Apr19 180724 65.225 65.225 65.225 65.225 +0.325 0 60 +0
May19 180724 64.950 64.950 64.950 64.950 +0.325 0 68 +0
Jun19 180724 64.675 64.675 64.675 64.675 +0.325 0 57 +0
Total Volume and Open Interest 17,087 2,640 +86
NY Harbor ULSD(NYM)
Aug18 180724 211.95 215.14 211.39 213.26 +1.46 24,216 53,032 -5,448
Sep18 180724 212.61 215.65 211.83 213.79 +1.50 46,175 108,512 +130
Oct18 180724 212.95 216.17 212.39 214.41 +1.52 19,653 42,085 +1,692
Nov18 180724 213.79 216.62 212.97 214.99 +1.53 14,685 42,149 +2,348
Dec18 180724 213.81 217.01 213.37 215.37 +1.51 12,047 57,881 -318
Jan19 180724 214.80 217.25 214.47 215.80 +1.50 4,756 24,037 +632
Feb19 180724 214.85 216.96 214.23 215.52 +1.50 2,139 12,015 +109
Mar19 180724 213.39 216.08 212.88 214.69 +1.53 1,651 16,718 -197
Apr19 180724 212.59 214.67 212.33 213.34 +1.58 1,936 7,020 +750
May19 180724 211.68 213.90 211.58 212.72 +1.60 462 1,562 +40
Jun19 180724 211.13 213.82 210.54 212.46 +1.61 1,785 18,244 -180
Jul19 180724 211.86 214.14 211.86 212.96 +1.59 62 1,624 +19
Aug19 180724 213.63 213.63 213.63 213.63 +1.62 26 656 +9
Sep19 180724 214.35 214.35 214.35 214.35 +1.65 136 1,074 +68
Total Volume and Open Interest 129,800 396,096 -322
RBOB Gasoline(NYM)
Aug18 180724 209.10 212.39 208.56 209.56 +0.42 35,145 49,548 -5,178
Sep18 180724 205.16 208.55 204.68 205.87 +0.59 58,629 133,154 +2,299
Oct18 180724 193.37 196.79 192.90 194.32 +0.83 28,354 63,459 +928
Nov18 180724 191.18 194.02 190.26 191.72 +0.88 16,102 54,046 +3,001
Dec18 180724 189.44 192.09 188.44 189.93 +0.95 13,358 46,472 +402
Jan19 180724 188.72 191.46 188.38 189.57 +1.05 5,379 27,004 +862
Feb19 180724 189.36 191.81 188.91 190.02 +1.14 3,860 11,590 +1,120
Mar19 180724 190.33 193.11 190.16 191.39 +1.16 2,723 16,675 -359
Apr19 180724 207.17 209.44 207.17 208.10 +1.06 656 9,252 +113
May19 180724 208.06 209.75 207.21 208.08 +1.03 312 4,965 +44
Total Volume and Open Interest 166,873 430,920 +3,440
e-miNY RBOB Gasoline(NYM)
Aug18 180724 209.56 209.56 209.56 209.56 +0.42 0 1 +0
Sep18 180724 205.87 205.87 205.87 205.87 +0.59      
Oct18 180724 194.32 194.32 194.32 194.32 +0.83      
Nov18 180724 191.72 191.72 191.72 191.72 +0.88      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180724 2.723 2.744 2.710 2.732 +0.011 92,132 77,337 -15,911
Sep18 180724 2.697 2.727 2.685 2.719 +0.024 80,146 286,351 +1,654
Oct18 180724 2.715 2.746 2.703 2.739 +0.024 36,870 158,556 -904
Nov18 180724 2.764 2.798 2.754 2.791 +0.024 26,330 126,917 +2,452
Dec18 180724 2.878 2.909 2.868 2.904 +0.024 9,775 92,187 -950
Jan19 180724 2.967 2.994 2.953 2.989 +0.023 19,748 144,787 +2,005
Feb19 180724 2.929 2.962 2.923 2.958 +0.021 3,323 66,686 -26
Mar19 180724 2.839 2.871 2.834 2.866 +0.018 8,863 122,481 +474
Apr19 180724 2.574 2.594 2.572 2.590 +0.010 8,170 124,430 -632
May19 180724 2.547 2.567 2.547 2.562 +0.007 1,645 49,521 -55
Jun19 180724 2.581 2.598 2.581 2.594 +0.007 512 30,705 -10
Jul19 180724 2.622 2.631 2.614 2.627 +0.008 504 25,965 +19
Aug19 180724 2.629 2.638 2.623 2.634 +0.007 214 23,399 +44
Sep19 180724 2.610 2.619 2.604 2.615 +0.007 233 24,101 -97
Oct19 180724 2.630 2.635 2.621 2.632 +0.007 1,630 50,524 -300
Nov19 180724 2.687 2.690 2.677 2.686 +0.006 156 27,804 -11
Total Volume and Open Interest 291,587 1,522,281 -11,762
Brent Crude Oil(ICE)
Sep18 180724 72.91 74.00 72.68 73.44 +0.38 231,507 268,621 -26,570
Oct18 180724 73.34 74.38 72.99 73.80 +0.42 160,071 379,928 +9,632
Nov18 180724 73.52 74.62 73.24 74.05 +0.47 89,037 242,059 +3,641
Dec18 180724 73.64 74.73 73.37 74.18 +0.51 93,560 298,273 -4,714
Jan19 180724 73.69 74.76 73.43 74.23 +0.53 23,166 141,770 +2,927
Feb19 180724 73.69 74.69 73.38 74.18 +0.55 15,310 95,685 -1,630
Mar19 180724 73.56 74.54 73.30 74.05 +0.56 17,572 86,805 +2,240
Apr19 180724 73.29 74.31 73.13 73.88 +0.55 5,218 46,003 +1,691
May19 180724 73.19 74.09 72.94 73.65 +0.55 3,470 44,882 +62
Jun19 180724 72.95 73.84 72.66 73.40 +0.55 20,819 133,346 +1,273
Jul19 180724 73.18 73.18 73.18 73.18 +0.55 1,717 38,146 +127
Aug19 180724 72.94 72.94 72.94 72.94 +0.55 1,332 28,339 +267
Sep19 180724 72.67 72.67 72.67 72.67 +0.54 3,403 53,131 +304
Oct19 180724 72.38 72.38 72.38 72.38 +0.55 2,406 36,657 +275
Total Volume and Open Interest 702,183 2,375,912 -8,870
Gas Oil(ICE)
Aug18 180724 647.00 657.25 645.50 655.75 +5.00 57,715 115,465 -4,377
Sep18 180724 647.25 659.00 647.25 657.50 +5.00 56,039 189,672 +5,076
Oct18 180724 650.25 661.00 650.25 659.75 +4.75 35,273 140,029 +4,973
Nov18 180724 650.00 659.00 648.50 657.75 +4.50 12,192 58,879 +757
Dec18 180724 648.25 656.75 646.00 655.50 +4.50 23,058 128,459 +185
Jan19 180724 647.75 656.75 646.75 656.00 +4.50 4,337 41,563 +745
Feb19 180724 648.00 656.75 648.00 655.75 +4.25 3,284 31,615 +584
Mar19 180724 646.75 655.75 646.75 655.00 +4.50 1,467 23,142 -70
Apr19 180724 647.25 654.50 646.25 653.75 +4.75 1,054 17,892 +49
May19 180724 646.75 653.50 646.75 653.25 +4.75 953 10,480 -23
Total Volume and Open Interest 209,083 989,722 +7,342
Ethanol(CBOT)
Aug18 180724 1.411 1.430 1.411 1.423 -0.008 312 604 -80
Sep18 180724 1.425 1.428 1.410 1.419 -0.010 187 797 +78
Oct18 180724 1.421 1.421 1.412 1.413 -0.010 125 187 +40
Nov18 180724 1.403 1.403 1.403 1.403 -0.010 0 59 +0
Dec18 180724 1.389 1.389 1.389 1.389 -0.010 3 124 +1
Jan19 180724 1.384 1.384 1.384 1.384 -0.010 13 107 +5
Feb19 180724 1.384 1.384 1.384 1.384 -0.010      
Mar19 180724 1.384 1.384 1.384 1.384 -0.010      
Total Volume and Open Interest 640 1,878 +44
WTI Crude Oil(ICE)
Sep18 180724 67.80 69.04 67.58 68.52 +0.63 30,979 80,923 +244
Oct18 180724 66.68 67.64 66.45 67.19 +0.44 26,470 55,645 +1,449
Nov18 180724 66.44 67.23 66.12 66.77 +0.34 20,070 22,371 +872
Dec18 180724 66.17 66.89 65.86 66.47 +0.33 25,849 136,501 +748
Jan19 180724 65.93 66.60 65.64 66.22 +0.32 12,188 30,746 +496
Feb19 180724 65.67 66.22 65.32 65.85 +0.30 4,298 13,513 -78
Mar19 180724 65.17 65.90 65.01 65.52 +0.30 1,811 21,940 +84
Apr19 180724 64.96 65.60 64.96 65.22 +0.31 599 5,561 +93
May19 180724 64.77 65.28 64.77 64.95 +0.33 220 6,819 +0
Jun19 180724 64.41 65.06 64.32 64.68 +0.33 5,146 62,854 +1,003
Jul19 180724 64.38 64.38 64.38 64.38 +0.33 19 4,266 +0
Aug19 180724 64.10 64.10 64.10 64.10 +0.34 41 5,202 +0
Sep19 180724 63.85 63.85 63.85 63.85 +0.35 1,124 12,472 +780
Oct19 180724 63.61 63.61 63.61 63.61 +0.35 107 4,029 +0
Nov19 180724 63.37 63.37 63.37 63.37 +0.35 63 4,311 -13
Dec19 180724 62.71 63.41 62.64 63.16 +0.38 4,099 75,250 -588
Total Volume and Open Interest 133,713 608,937 +5,063
US Dollar Index(ICE)
Sep18 180724 94.425 94.635 94.165 94.387 -0.053 34,634 50,140 -265
Dec18 180724 94.000 94.210 93.760 93.973 -0.052 351 1,646 +98
Mar19 180724 93.345 93.512 93.345 93.512 -0.053 116 665 +3
Total Volume and Open Interest 35,153 52,514 -179
Australian Dollar(CME)
Sep18 180724 73.84 74.36 73.61 74.17 +0.38 130,868 131,956 -3,002
Dec18 180724 73.79 74.36 73.70 74.22 +0.39 51 532 -4
Mar19 180724 74.50 74.50 74.25 74.29 +0.39 4 129 +1
Total Volume and Open Interest 133,861 133,747 -2,986
British Pound(CME)
Sep18 180724 131.28 131.90 131.01 131.70 +0.40 140,964 185,903 -3,637
Dec18 180724 131.83 132.32 131.66 132.23 +0.40 15 10,269 +5
Mar19 180724 132.64 132.84 132.63 132.84 +0.41 12 349 +0
Total Volume and Open Interest 142,283 197,979 -3,730
Canadian Dollar(CME)
Sep18 180724 76.00 76.20 75.87 76.07 +0.10 91,924 147,635 -3,813
Dec18 180724 76.10 76.30 76.03 76.19 +0.09 278 4,976 +25
Mar19 180724 76.21 76.32 76.21 76.31 +0.10 6 576 +0
Jun19 180724 76.46 76.46 76.42 76.42 +0.10 8 132 +2
Total Volume and Open Interest 94,405 153,767 -3,787
Japanese Yen(CME)
Sep18 180724 90.15 90.45 90.00 90.24 +0.21 214,509 218,322 -4
Dec18 180724 90.71 90.99 90.66 90.85 +0.22 32 921 +7
Mar19 180724 91.56 91.56 91.56 91.56 +0.22 0 42 +0
Total Volume and Open Interest 214,832 220,271 -104
Swiss Franc(CME)
Sep18 180724 101.18 101.23 100.92 101.07 -0.09 30,527 92,677 +503
Dec18 180724 101.89 102.04 101.75 101.89 -0.09 0 63 +0
Mar19 180724 102.80 102.84 102.75 102.83 -0.09 0 16 +0
Total Volume and Open Interest 30,527 92,756 +503
EuroFX(CME)
Sep18 180724 117.38 117.64 117.01 117.30 -0.07 290,909 489,670 +8,742
Dec18 180724 118.29 118.45 117.90 118.14 -0.07 361 7,012 +75
Mar19 180724 119.05 119.14 119.00 119.08 -0.07 82 1,267 +56
Total Volume and Open Interest 292,997 500,998 +8,992
Mexican Peso(CME)
Aug18 180724 527.50 527.50 527.50 527.50 +3.13      
Sep18 180724 524.25 527.75 522.75 524.50 +3.00 68,261 170,999 +7,893
Total Volume and Open Interest 68,262 171,099 +7,894
Brazilian Real(CME)
Aug18 180724 263.70 267.70 263.65 267.15 +3.40 1,719 39,865 -165
Sep18 180724 262.65 266.75 262.65 266.20 +3.30 328 5,047 +37
Oct18 180724 265.45 265.45 265.45 265.45 +3.05 0 5 +0
Nov18 180724 264.60 264.60 264.60 264.60 +3.05      
Total Volume and Open Interest 2,047 44,970 -128
30-Year T-Bonds(CBOT)
Sep18 180724 143~000 143~080 142~210 143~060 +0~120 307,011 828,812 -13,410
Dec18 180724 142~050 142~150 141~300 142~130 +0~120 192 644 -60
Mar19 180724 141~220 141~220 141~220 141~220 +0~120      
Total Volume and Open Interest 307,203 829,456 -13,470
10-Year T-Notes(CBOT)
Sep18 180724 119~180 119~205 119~125 119~180 +0~025 1,329,203 3,746,114 -10,777
Dec18 180724 119~120 119~140 119~075 119~120 +0~025 202 2,614 +137
Mar19 180724 119~050 119~050 119~050 119~050 +0~025      
Total Volume and Open Interest 1,329,405 3,748,728 -10,640
5-Year T-Notes(CBOT)
Sep18 180724 113~072 113~092 113~044 113~070 +0~012 735,626 3,922,502 +43,198
Dec18 180724 112~276 112~310 112~270 112~292 +0~012 39 840 +16
Mar19 180724 112~220 112~220 112~220 112~220 +0~012      
Total Volume and Open Interest 735,665 3,923,342 +43,214
2 Year T-Notes(CBOT)
Sep18 180724 105~234 105~244 105~226 105~234 unch 260,578 1,947,144 +10,424
Dec18 180724 105~182 105~184 105~174 105~180 unch 1,128 1,893 +138
Mar19 180724 105~180 105~180 105~180 105~180 unch      
Total Volume and Open Interest 261,706 1,949,037 +10,562
Eurodollars(CME)
Sep18 180724 97.570 97.585 97.565 97.580 +0.015 485,380 1,324,644 +46,321
Dec18 180724 97.340 97.355 97.335 97.345 +0.010 283,546 1,825,834 +5,268
Mar19 180724 97.190 97.205 97.180 97.190 +0.005 197,191 1,320,574 -2,714
Jun19 180724 97.085 97.095 97.070 97.080 +0.005 201,997 1,323,920 -17,037
Sep19 180724 97.020 97.035 97.000 97.015 +0.005 201,399 995,883 +5,282
Dec19 180724 96.975 96.985 96.950 96.970 +0.010 188,526 1,827,456 +596
Mar20 180724 96.960 96.970 96.940 96.955 +0.010 157,308 1,021,344 +4,335
Jun20 180724 96.960 96.975 96.935 96.955 +0.010 104,597 855,576 -6,010
Sep20 180724 96.965 96.975 96.940 96.960 +0.010 98,356 834,386 +4,923
Dec20 180724 96.955 96.970 96.930 96.950 +0.010 99,514 836,129 -1,553
Mar21 180724 96.970 96.985 96.950 96.965 +0.010 73,889 394,849 -2,885
Jun21 180724 96.975 96.990 96.955 96.970 +0.010 101,345 265,001 -3,235
Sep21 180724 96.975 96.985 96.950 96.970 +0.010 54,819 244,180 +7,553
Dec21 180724 96.960 96.975 96.940 96.960 +0.010 57,406 341,730 +1,472
Mar22 180724 96.965 96.980 96.945 96.965 +0.015 24,063 137,886 -143
Jun22 180724 96.960 96.970 96.940 96.960 +0.015 23,210 120,085 -896
Sep22 180724 96.955 96.965 96.935 96.955 +0.015 16,586 65,014 -456
Dec22 180724 96.935 96.950 96.920 96.940 +0.020 20,967 130,889 -2,949
Total Volume and Open Interest 2,477,871 14,197,252 +49,021
Ultra T-Bond(CBOT)
Sep18 180724 156~21 157~04 156~07 157~00 +0~22 121,604 1,004,025 -1,545
Dec18 180724 157~08 157~08 157~08 157~08 +0~22 1 113 -1
Mar19 180724 157~08 157~08 157~08 157~08 +0~22      
Total Volume and Open Interest 121,605 1,004,138 -1,546
Ultra 10-Yr T-Note(CBOT)
Sep18 180724 127~050 127~095 126~310 127~075 +0~060 137,175 580,499 -4,545
Dec18 180724 126~270 126~270 126~270 126~270 +0~025 0 11 +0
Mar19 180724 126~270 126~270 126~270 126~270 +0~025      
Total Volume and Open Interest 137,175 580,510 -4,545
30 Day Federal Funds(CBOT)
Jul18 180724 98.088 98.090 98.088 98.088 unch 2,562 230,553 -336
Aug18 180724 98.080 98.080 98.075 98.080 unch 23,554 261,146 +1,771
Sep18 180724 98.045 98.050 98.045 98.045 unch 6,045 110,435 +24
Oct18 180724 97.855 97.860 97.850 97.855 unch 35,134 289,376 +3,605
Nov18 180724 97.845 97.850 97.840 97.845 unch 18,035 215,707 -3,967
Dec18 180724 97.780 97.785 97.775 97.780 +0.005 3,792 72,134 -81
Total Volume and Open Interest 154,408 1,915,407 +16,548
Japanese Govt Bonds(SGX)
Sep18 180724 150.59 150.67 150.45 150.64 +0.04 697 22,039 -468
Dec18 180724 150.64 150.64 150.64 150.64 +0.04      
Mar19 180724 150.64 150.64 150.64 150.64 +0.04      
Total Volume and Open Interest 697 22,039 -468
Euro-Buxl(EUREX)
Sep18 180724 176.12 177.00 175.74 176.86 +0.70 39,358 232,253 -2,739
Dec18 180724 175.40 175.40 175.40 175.40 +0.70 0 764 +0
Mar19 180724 174.36 174.36 174.36 174.36 +0.70 0 1 +0
Total Volume and Open Interest 39,358 233,018 -2,739
Euro-Bund(EUREX)
Sep18 180724 162.03 162.33 161.82 162.28 +0.18 596,602 1,927,456 -10,788
Dec18 180724 159.52 159.75 159.39 159.75 +0.18 120 2,462 +9
Mar19 180724 160.41 160.41 160.41 160.41 +0.11 0 223 +0
Total Volume and Open Interest 596,722 1,930,141 -10,779
Euro-Bobl(EUREX)
Sep18 180724 131.85 131.95 131.77 131.94 +0.07 360,464 1,614,251 -24,672
Dec18 180724 131.29 131.29 131.29 131.29 +0.07 0 28 +0
Mar19 180724 131.29 131.29 131.29 131.29 +0.07      
Total Volume and Open Interest 360,464 1,614,279 -24,672
Euro-Schatz(EUREX)
Sep18 180724 111.96 111.99 111.94 111.98 +0.02 207,048 1,928,219 +11,352
Dec18 180724 111.90 111.90 111.90 111.90 +0.01 0 1,787 +100
Mar19 180724 111.90 111.90 111.90 111.90 +0.01      
Total Volume and Open Interest 207,048 1,930,006 +11,452
3-Mth Euribor(EUREX)
Sep18 180724 100.320 100.320 100.320 100.320 +0.005 0 4,561 +99
Dec18 180724 100.300 100.305 100.300 100.300 unch 0 13,464 +0
Mar19 180724 100.290 100.290 100.290 100.290 +0.005 0 1,723 +0
Total Volume and Open Interest 0 30,076 +99
Long Gilt(LIFFE)
Sep18 180724 123~04 123~12 122~30 123~10 +0~01 201,219 816,140 +15,421
Dec18 180724 122~13 122~13 122~13 122~13 +0~01 0 240 +0
Total Volume and Open Interest 201,219 816,380 +15,421
3-Mth Short Sterling(LIFFE)
Sep18 180724 99.15 99.16 99.13 99.14 -0.01 73,702 523,589 -18,558
Dec18 180724 99.11 99.12 99.09 99.10 -0.01 58,477 533,785 -4,352
Mar19 180724 99.04 99.05 99.02 99.03 -0.01 58,561 361,035 +9,672
Jun19 180724 98.98 99.00 98.96 98.97 -0.02 61,204 357,515 -3,486
Sep19 180724 98.93 98.93 98.90 98.91 -0.02 58,755 317,549 +5,732
Dec19 180724 98.87 98.88 98.84 98.85 -0.02 49,890 273,473 +5,707
Total Volume and Open Interest 579,982 3,270,107 -1,187
3-Mth Euribor(LIFFE)
Sep18 180724 100.320 100.320 100.315 100.315 unch 98,185 502,576 -637
Dec18 180724 100.300 100.300 100.295 100.300 unch 18,177 530,294 -1,177
Mar19 180724 100.290 100.290 100.285 100.290 unch 32,952 456,580 +1,030
Total Volume and Open Interest 595,440 5,102,768 -5,768
3-Mth Aus T-Bills(SFE)
Sep18 180724 98.01 98.03 98.01 98.03 +0.02 24,231 209,317 +6,627
Dec18 180724 97.97 98.00 97.96 97.99 +0.02 20,799 241,215 +778
Mar19 180724 97.93 97.96 97.93 97.95 +0.01 18,092 187,076 -344
Jun19 180724 97.89 97.90 97.87 97.89 unch 19,017 154,981 +3,737
Sep19 180724 97.84 97.84 97.81 97.83 -0.01 11,197 103,313 -1,041
Dec19 180724 97.78 97.79 97.75 97.76 -0.02 10,249 124,525 +1,531
Mar20 180724 97.73 97.73 97.70 97.71 -0.02 7,120 62,233 -2,614
Jun20 180724 97.69 97.69 97.65 97.66 -0.02 5,204 31,504 -610
Sep20 180724 97.64 97.64 97.61 97.61 -0.03 53 6,644 -10
Dec20 180724 97.55 97.55 97.55 97.55 -0.03 150 4,751 +124
Total Volume and Open Interest 116,297 1,128,273 +8,293
10-Year Aus T-Bonds(SFE)
Sep18 180724 97.32 97.34 97.27 97.28 -0.05 101,870 1,199,919 +1,277
Dec18 180724 97.26 97.26 97.26 97.26 -0.05 0 480 +0
Total Volume and Open Interest 101,870 1,200,399 +1,277
3-Year Aus T-Bonds(SFE)
Sep18 180724 97.86 97.86 97.82 97.83 -0.03 166,038 1,040,153 -33,704
Dec18 180724 97.81 97.81 97.81 97.81 -0.03 0 2,372 +0
Total Volume and Open Interest 166,038 1,042,525 -33,704
Gold(CMX)
Aug18 180724 1224.4 1229.7 1218.1 1225.5 -0.1 355,232 203,311 -19,188
Oct18 180724 1229.3 1234.0 1222.8 1230.0 +0.3 8,723 33,977 -768
Dec18 180724 1233.4 1238.6 1227.0 1234.6 +0.2 55,154 229,868 +11,197
Feb19 180724 1237.7 1244.0 1233.2 1240.4 +0.2 3,826 26,594 +135
Apr19 180724 1245.3 1249.1 1243.6 1246.0 +0.1 961 6,703 +404
Jun19 180724 1253.1 1255.5 1251.4 1252.2 +0.1 466 6,700 +69
Aug19 180724 1256.4 1261.5 1256.4 1258.3 +0.1 121 1,379 -1
Oct19 180724 1260.5 1264.8 1260.5 1264.8 unch 42 263 -1
Dec19 180724 1270.0 1272.0 1265.9 1271.5 +0.1 146 3,963 +50
Feb20 180724 1278.1 1278.1 1278.1 1278.1 +0.1 0 1 +0
Apr20 180724 1284.5 1284.5 1284.5 1284.5 +0.1      
Jun20 180724 1289.5 1291.3 1289.5 1291.3 +0.1 0 361 +0
Total Volume and Open Interest 425,746 515,584 -7,786
Silver(CMX)
Jul18 180724 1534.5 1549.5 1534.5 1546.3 +9.5 279 425 -139
Sep18 180724 1539.5 1563.0 1534.0 1552.0 +9.5 81,070 154,037 +1,102
Dec18 180724 1549.0 1572.0 1544.5 1561.8 +9.3 3,606 50,166 +388
Mar19 180724 1559.5 1583.0 1557.5 1572.7 +9.1 267 5,470 +20
May19 180724 1587.5 1587.5 1579.0 1580.5 +8.8 6 1,452 +4
Jul19 180724 1589.1 1597.0 1575.5 1589.1 +9.2 7 672 +6
Sep19 180724 1609.5 1610.5 1597.8 1597.8 +9.2 0 210 +0
Total Volume and Open Interest 85,372 215,000 +1,394
Platinum(NYMEX)
Jul18 180724 829.6 840.0 829.6 829.6 +3.8 2 21 -1
Oct18 180724 834.1 848.6 829.5 835.6 +4.6 23,140 77,549 -1,233
Jan19 180724 837.0 852.0 833.0 839.4 +5.0 116 3,516 -11
Apr19 180724 847.0 850.0 844.8 844.8 +5.0 4 247 +1
Total Volume and Open Interest 23,283 81,509 -1,249
Palladium(NYMEX)
Sep18 180724 908.30 921.40 900.20 908.60 +6.00 6,619 18,787 -149
Dec18 180724 900.00 917.50 898.10 905.20 +5.60 263 2,298 +29
Mar19 180724 898.80 898.80 898.80 898.80 +5.60 0 127 +0
Total Volume and Open Interest 6,882 21,212 -120
Copper(CMX)
Jul18 180724 273.65 280.00 273.65 280.00 +6.30 595 1,373 -73
Sep18 180724 274.20 283.50 273.35 281.05 +6.40 118,936 174,855 +3,551
Dec18 180724 276.20 285.60 275.45 283.20 +6.50 8,579 71,002 -368
Mar19 180724 279.35 287.95 278.95 285.60 +6.50 3,788 34,622 +1,217
May19 180724 281.55 289.10 281.50 286.85 +6.55 435 9,180 +100
Total Volume and Open Interest 133,761 316,165 +4,429
E-mini DJIA Index(CBOT)
Sep18 180724 25027 25268 25022 25214 +181 141,062 90,100 +4,523
Dec18 180724 25080 25260 25056 25218 +180 40 584 +9
Mar19 180724 25108 25271 25095 25249 +176 0 33 +0
Jun19 180724 25277 25277 25277 25277 +193      
Total Volume and Open Interest 141,102 90,717 +4,532
S & P 500(CME)
Sep18 180724 2812.90 2831.00 2810.80 2821.00 +9.00 2,761 62,407 +147
Dec18 180724 2824.90 2835.40 2824.90 2824.90 +9.00 0 300 +0
Mar19 180724 2831.90 2842.20 2831.90 2831.90 +9.20      
Jun19 180724 2837.90 2848.20 2837.90 2837.90 +9.20      
Total Volume and Open Interest 2,761 62,707 +147
S & P 500 E-Mini(CME)
Sep18 180724 2810.50 2831.25 2810.25 2821.00 +9.00 1,013,663 2,691,633 -3,893
Dec18 180724 2815.25 2835.00 2814.75 2825.00 +9.00 926 53,243 +135
Mar19 180724 2828.25 2840.25 2822.25 2832.00 +9.25 50 20,150 -3
Jun19 180724 2838.00 2843.25 2838.00 2838.00 +9.25 15 7,422 +4
Total Volume and Open Interest 1,014,654 2,772,449 -3,757
NASDAQ 100 E-Mini(CME)
Sep18 180724 7420.25 7489.75 7386.75 7416.25 -14.25 302,839 242,868 -1,775
Dec18 180724 7451.50 7513.25 7412.50 7441.50 -14.25 388 1,805 -5
Mar19 180724 7499.25 7539.00 7449.25 7472.50 -12.25 8 28 -5
Total Volume and Open Interest 303,235 244,704 -1,785
S&P Midcap 400(CME) e-Mini
Sep18 180724 2000.80 2009.10 1978.10 1985.40 -14.70 18,408 84,007 -1,937
Dec18 180724 2010.20 2011.60 1984.60 1989.60 -15.10 0 4 +0
Mar19 180724 1993.20 1993.20 1993.20 1993.20 -15.10      
Total Volume and Open Interest 18,408 84,011 -1,937
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180724 14.05 14.50 13.70 14.08 unch 76,545 188,277 -2,966
Sep18 180724 15.00 15.30 14.65 14.98 -0.05 41,315 83,995 +4,782
Oct18 180724 15.70 15.91 15.38 15.68 unch 15,568 51,441 +372
Total Volume and Open Interest 145,781 403,522 +1,543
S & P 600(CME)
Sep18 180724 1047.10 1047.10 1047.10 1047.10 -9.00      
Dec18 180724 1047.80 1047.80 1047.80 1047.80 -9.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180724 1701.90 1711.80 1676.10 1682.20 -20.50 101,530 563,005 -3,285
Dec18 180724 1708.00 1715.50 1681.40 1686.50 -20.80 6 52 +1
Mar19 180724 1691.50 1691.50 1691.50 1691.50 -20.30      
Total Volume and Open Interest 101,536 563,057 -3,284
Nikkei 225(CME)
Sep18 180724 22480 22625 22410 22580 +95 11,165 30,143 +374
Dec18 180724 22350 22500 22350 22460 +95 1 9 +0
Total Volume and Open Interest 11,166 30,152 +374
Nikkei 225(SGX)
Sep18 180724 22395 22545 22370 22515 +130 78,560 135,731 +3,009
Dec18 180724 22245 22365 22245 22365 +130 8 5,196 -1
Mar19 180724 22325 22325 22325 22325 +135 0 301 +0
Total Volume and Open Interest 78,668 156,231 +4,883
Nikkei 225 Mini(JPX)
Sep18 180724 22385 22550 22375 22510 +130 931,542 300,301 +7,579
Dec18 180724 22230 22380 22210 22350 +150 14,405 10,060 +429
Mar19 180724 22155 22310 22155 22290 +130 260 3,287 +76
Total Volume and Open Interest 997,803 368,193 +11,464
Nikkei 225(JPX)
Sep18 180724 22390 22550 22380 22510 +130 69,173 288,138 +3,183
Dec18 180724 22240 22370 22210 22350 +150 337 52,988 +415
Mar19 180724 22180 22320 22180 22290 +130 73 4,255 +4
Total Volume and Open Interest 69,590 412,106 +4,179
Nikkei 225(CME) Yen
Sep18 180724 22455 22605 22390 22550 +90 36,843 55,910 +689
Dec18 180724 22390 22425 22255 22390 +90 0 3 +0
Mar19 180724 22310 22310 22310 22310 +80      
Total Volume and Open Interest 36,843 55,913 +689
Nikkei 225(CME) e-Mini Yen
Sep18 180724 22550 22590 22410 22550 +90 5 23 -5
Dec18 180724 22390 22390 22390 22390 +90      
Mar19 180724 22310 22310 22310 22310 +80      
Total Volume and Open Interest 5 23 -5
CAC 40(EURONEXT)
Aug18 180724 5396.5 5452.5 5388.0 5433.0 +56.0 114,789 301,340 +33,310
Sep18 180724 5387.5 5448.0 5387.5 5431.0 +56.0 674 25,223 +216
Oct18 180724 5419.5 5419.5 5419.5 5419.5 +56.0      
Total Volume and Open Interest 134,393 373,597  
Hang Seng Index(HKFE)
Jul18 180724 28212 28713 28164 28643 +434 251,667 109,065 +1,752
Aug18 180724 28198 28692 28150 28621 +431 2,239 5,341 +540
Sep18 180724 28100 28600 28063 28536 +438 343 10,845 +83
Total Volume and Open Interest 254,343 131,433 +2,370
DAX(EUREX)
Sep18 180724 12606.0 12746.5 12571.5 12694.0 +155.5 108,674 107,877 -11,291
Dec18 180724 12597.0 12726.0 12597.0 12679.5 +155.5 306 1,715 -54
Mar19 180724 12670.5 12670.5 12670.5 12670.5 +155.5 3 205 -1
Total Volume and Open Interest 108,983 109,797 -11,346
Mini-DAX(EUREX)
Sep18 180724 12604.0 12747.0 12572.0 12694.0 +155.5 44,698 12,350 -1,805
Dec18 180724 12588.0 12727.0 12568.0 12679.5 +155.5 249 229 -41
Mar19 180724 12670.5 12670.5 12670.5 12670.5 +155.5 0 70 +0
Total Volume and Open Interest 44,947 12,649 -1,846
DJ EuroSTOXX 50(EUREX)
Sep18 180724 3463 3488 3454 3481 +33 866,719 3,406,902 -40,386
Dec18 180724 3445 3467 3444 3463 +33 39 173,759 +49
Mar19 180724 3433 3451 3433 3451 +33 3 81,038 +6
Total Volume and Open Interest 866,761 3,664,370 -40,331
Swiss Market Index(EUREX)
Sep18 180724 8967 9003 8934 8977 +38 40,183 199,368 -1,485
Dec18 180724 8958 8961 8957 8957 +38 17 966 -1
Mar19 180724 8855 8855 8855 8855 +38 0 26 +0
Total Volume and Open Interest 40,200 200,360 -1,486
FT-SE 100(EURONEXT)
Sep18 180724 7615.50 7678.50 7584.50 7660.00 +65.00 89,826 670,537 +883
Dec18 180724 7611.00 7629.00 7602.00 7620.50 +65.50 4 1,576 +2
Mar19 180724 7558.50 7558.50 7558.50 7558.50 +65.50 0 15 +0
Total Volume and Open Interest 89,830 672,128 +885
SPI 200(SFE)
Sep18 180724 6167.0 6213.0 6163.0 6200.0 +32.0 33,437 352,860 +859
Dec18 180724 6193.0 6193.0 6193.0 6193.0 +32.0 1 3,219 +0
Mar19 180724 6146.0 6146.0 6146.0 6146.0 +32.0 0 2,960 +0
Total Volume and Open Interest 33,555 361,396 -4,798
FTSE MIB(ISE)
Sep18 180724 21695.00 21890.00 21670.00 21854.00 +267.00 32,679 42,145 +915
Dec18 180724 21580.00 21725.00 21580.00 21724.00 +267.00 31 172 +1
Mar19 180724 21654.00 21654.00 21654.00 21654.00 +267.00 0 20 +0
Total Volume and Open Interest 32,710 42,337 +916
KOSPI 200(KFE)
Sep18 180724 295.35 296.70 294.05 296.25 +0.85 330,430 284,708 -1,756
Dec18 180724 295.70 296.90 294.35 296.50 +0.80 377 44,691 -1,521
Mar19 180724 293.00 293.60 291.40 293.60 +1.35 19 2,230 -1
Total Volume and Open Interest 330,826 361,336 -3,278
GSCI(CME)
Aug18 180724 458.05 462.85 457.70 460.15 +2.60 106 14,996 -100
Sep18 180724 458.15 458.15 458.15 458.15 +3.00 100 280 +100
Oct18 180724 457.50 457.50 457.50 457.50 +3.00      
Total Volume and Open Interest 206 15,276 +0
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