Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180725 860.00 863.00 852.00 860.75 +2.75 31,905 71,961 -5,011
Sep18 180725 865.50 868.00 857.50 866.00 +2.50 14,110 57,000 -138
Nov18 180725 875.00 878.00 866.75 875.75 +2.50 60,754 441,457 -936
Jan19 180725 885.00 888.25 877.25 886.25 +2.50 10,383 100,207 +2,211
Mar19 180725 894.00 897.75 886.50 895.75 +2.75 5,087 91,295 +1,107
May19 180725 903.50 906.75 895.75 904.75 +2.50 2,740 50,758 +276
Jul19 180725 911.50 914.75 904.00 912.75 +2.50 2,626 34,191 +714
Aug19 180725 908.50 914.50 908.50 914.50 +3.00 37 888 +8
Sep19 180725 905.75 910.50 904.00 910.00 +3.75 0 236 +0
Nov19 180725 904.50 910.00 898.25 908.50 +4.00 1,040 18,069 +226
Jan20 180725 915.50 918.75 910.75 917.50 +4.75 2 365 +1
Mar20 180725 920.50 923.50 917.25 922.50 +4.50 0 122 +0
May20 180725 928.75 931.75 925.75 931.00 +4.25 2 76 +1
Jul20 180725 938.50 939.25 932.25 938.50 +4.25 3 108 +0
Total Volume and Open Interest 128,695 867,153 -1,539
Soybean Meal(CBOT)
Aug18 180725 328.90 331.10 327.40 330.00 +1.10 22,184 43,549 -4,441
Sep18 180725 328.30 330.40 326.60 329.40 +1.40 15,438 72,627 +1,757
Oct18 180725 327.40 329.80 325.90 328.80 +1.50 5,905 41,489 +212
Dec18 180725 326.90 329.40 325.20 328.50 +1.80 25,392 203,558 +162
Jan19 180725 325.00 327.30 323.10 326.50 +1.90 5,723 49,117 +961
Mar19 180725 320.30 322.40 318.40 321.90 +1.80 2,689 42,822 +440
May19 180725 319.00 321.30 317.40 320.70 +1.50 1,954 23,110 +367
Jul19 180725 319.40 323.10 319.00 322.40 +1.30 1,335 20,237 +153
Aug19 180725 321.20 323.20 319.60 322.50 +1.10 160 3,384 +63
Sep19 180725 320.90 322.90 319.60 322.30 +1.10 85 4,751 +38
Total Volume and Open Interest 81,418 522,257 -151
Soybean Oil(CBOT)
Aug18 180725 28.25 28.47 28.17 28.41 +0.17 17,297 44,555 -2,032
Sep18 180725 28.34 28.57 28.26 28.51 +0.17 12,786 52,806 +1,988
Oct18 180725 28.40 28.65 28.32 28.61 +0.21 4,588 27,106 +571
Dec18 180725 28.57 28.89 28.50 28.82 +0.24 31,227 244,705 +2,545
Jan19 180725 28.77 29.13 28.74 29.07 +0.25 5,754 58,070 +1,230
Mar19 180725 29.07 29.39 29.01 29.36 +0.26 3,020 39,243 +607
May19 180725 29.42 29.71 29.35 29.67 +0.25 1,837 19,866 +222
Jul19 180725 29.75 30.03 29.67 29.99 +0.24 2,125 19,980 +884
Aug19 180725 29.88 30.15 29.82 30.12 +0.24 138 4,041 +63
Sep19 180725 30.06 30.25 29.95 30.25 +0.24 125 3,297 +28
Total Volume and Open Interest 79,351 528,730 +6,255
Canola(WCE)
Nov18 180725 489.2 492.8 487.7 489.5 -0.4 13,091 124,678 +2,264
Jan19 180725 495.1 499.0 494.7 495.8 -0.2 2,129 42,105 +254
Mar19 180725 501.0 504.5 500.7 501.4 -0.5 379 7,847 +64
May19 180725 505.5 508.9 505.5 506.2 -0.5 56 1,234 +22
Jul19 180725 507.7 511.0 507.7 508.3 -0.5 7 648 +3
Total Volume and Open Interest 15,668 176,672 +2,611
Corn(CBOT)
Sep18 180725 352.25 360.00 352.00 359.25 +7.25 75,399 643,706 +339
Dec18 180725 366.00 374.00 366.00 373.25 +7.25 93,312 790,925 +4,737
Mar19 180725 377.25 385.00 377.25 384.25 +7.00 19,350 212,985 +1,321
May19 180725 383.25 391.00 383.25 390.25 +6.50 5,881 38,726 +1,535
Jul19 180725 389.75 396.75 389.75 396.00 +6.25 6,953 93,668 +1,670
Sep19 180725 391.25 397.75 391.25 397.25 +6.00 2,221 28,486 +640
Dec19 180725 394.50 400.75 394.25 400.25 +6.00 5,551 78,903 +1,141
Mar20 180725 405.00 411.00 405.00 410.75 +5.50 111 3,089 +70
May20 180725 415.00 417.50 415.00 417.25 +5.25 6 390 +0
Jul20 180725 420.00 421.50 420.00 421.50 +5.00 25 1,114 +13
Total Volume and Open Interest 208,850 1,893,981 +11,471
Wheat(CBOT)
Sep18 180725 511.50 545.25 511.25 542.75 +32.50 74,226 193,046 -7,319
Dec18 180725 531.50 564.25 530.50 561.75 +32.50 44,626 145,816 -1,808
Mar19 180725 548.50 579.50 547.50 576.75 +30.25 13,534 53,484 -488
May19 180725 557.00 585.75 556.75 583.50 +28.25 3,535 14,458 +269
Jul19 180725 558.25 587.00 558.25 584.25 +25.50 2,966 35,019 +400
Sep19 180725 569.25 592.75 568.75 590.25 +23.25 605 5,315 +29
Total Volume and Open Interest 140,041 456,658 -8,723
Wheat(KCBT)
Sep18 180725 510.00 544.75 510.00 540.75 +31.00 31,260 134,415 -1,040
Dec18 180725 537.00 570.25 536.50 566.25 +30.75 14,233 91,773 +2,391
Mar19 180725 555.00 587.00 555.00 583.00 +29.00 6,392 34,053 +1,741
May19 180725 564.75 594.50 559.00 591.00 +28.25 1,182 7,987 +170
Jul19 180725 566.00 596.50 566.00 592.75 +26.75 1,789 12,679 +644
Sep19 180725 584.75 605.50 584.50 602.00 +25.25 15 827 +4
Dec19 180725 600.00 621.00 599.50 617.25 +24.00 5 1,639 -3
Total Volume and Open Interest 54,878 283,453 +3,908
Wheat(MGE)
Sep18 180725 554.50 592.50 554.50 587.25 +32.50 3,716 29,807 -40
Dec18 180725 572.50 608.00 572.50 603.00 +30.50 1,616 18,101 +257
Mar19 180725 591.50 622.00 591.50 617.50 +28.75 402 6,973 +126
May19 180725 610.75 628.75 610.75 624.75 +26.75 65 2,980 -4
Jul19 180725 620.00 632.75 620.00 631.50 +25.00 97 1,525 +26
Sep19 180725 613.00 636.75 613.00 633.00 +20.75 82 974 +8
Total Volume and Open Interest 6,005 60,851 +386
Oats(CBOT)
Sep18 180725 230.00 233.00 229.50 232.25 +1.75 51 1,701 +3
Dec18 180725 236.25 239.50 236.00 239.00 +2.00 154 3,233 +23
Mar19 180725 242.50 244.00 242.50 243.50 +2.00 0 62 +0
May19 180725 245.25 245.25 245.25 245.25 +2.00      
Total Volume and Open Interest 205 4,996 +26
Rough Rice(CBOT)
Sep18 180725 12.05 12.06 12.01 12.05 -0.01 252 6,638 +101
Nov18 180725 11.89 11.89 11.88 11.89 -0.01 112 1,274 +44
Jan19 180725 12.03 12.03 12.03 12.03 -0.01 53 70 +15
Mar19 180725 12.15 12.15 12.15 12.15 unch 52 27 +26
Total Volume and Open Interest 469 8,009 +186
Live Cattle(CME)
Aug18 180725 108.250 109.680 107.750 109.035 +0.985 14,627 55,344 -3,612
Oct18 180725 110.400 111.250 109.580 110.785 +0.455 21,276 121,021 +829
Dec18 180725 114.635 114.930 113.980 114.800 +0.165 12,096 60,940 -556
Feb19 180725 118.300 118.500 117.785 118.385 unch 5,019 36,593 +1,468
Apr19 180725 119.650 120.000 119.285 119.800 +0.150 3,035 21,794 +833
Jun19 180725 112.950 113.500 112.680 113.300 +0.350 1,497 13,057 +446
Total Volume and Open Interest 57,988 313,516 -550
Feeder Cattle(CME)
Aug18 180725 152.785 153.130 151.850 152.830 +0.080 4,278 14,750 -443
Sep18 180725 153.380 153.750 152.450 153.250 -0.285 3,287 12,838 +195
Oct18 180725 154.450 154.900 153.580 154.450 -0.100 3,389 10,643 +566
Nov18 180725 154.450 155.400 153.985 154.735 -0.065 1,550 4,724 +209
Jan19 180725 152.285 153.500 151.935 152.685 +0.035 790 6,133 +136
Mar19 180725 151.485 152.035 150.535 151.235 -0.015 335 2,234 +122
Apr19 180725 151.735 152.330 151.300 151.435 -0.065 125 854 +28
Total Volume and Open Interest 13,828 52,375 +839
Lean Hogs(CME)
Aug18 180725 66.100 66.750 65.580 66.400 +0.850 11,369 32,065 -1,182
Oct18 180725 53.035 54.100 52.630 53.930 +1.395 20,943 114,440 +1,845
Dec18 180725 47.900 49.000 47.700 48.930 +1.395 11,612 47,156 +1,382
Feb19 180725 54.850 55.880 54.650 55.650 +1.050 6,223 24,379 +1,602
Apr19 180725 60.430 61.350 60.330 61.080 +0.750 2,871 15,090 +883
May19 180725 67.500 67.500 67.450 67.500 +0.850 84 233 -8
Jun19 180725 71.635 72.450 71.480 72.180 +0.630 1,029 2,316 +380
Jul19 180725 72.100 72.680 71.900 72.400 +0.570 104 561 +15
Total Volume and Open Interest 54,288 236,737 +4,932
Class III Milk(CME)
Jul18 180725 14.18 14.22 14.14 14.18 -0.02 12 3,670 +26
Aug18 180725 14.89 15.03 14.88 14.92 unch 152 4,765 +21
Sep18 180725 15.62 15.78 15.57 15.68 +0.05 79 4,053 +13
Oct18 180725 16.23 16.38 16.11 16.21 +0.09 47 3,010 -19
Nov18 180725 16.18 16.38 16.15 16.21 +0.05 12 2,536 +1
Dec18 180725 16.05 16.16 16.02 16.09 +0.05 17 2,310 -8
Jan19 180725 15.87 15.95 15.78 15.85 +0.01 23 946 +11
Feb19 180725 15.80 15.80 15.66 15.72 +0.04 24 568 +10
Mar19 180725 15.71 15.72 15.56 15.56 -0.06 14 589 +1
Apr19 180725 15.88 15.88 15.72 15.73 -0.04 23 524 +17
May19 180725 15.82 15.92 15.82 15.82 -0.04 43 309 +38
Jun19 180725 16.01 16.02 15.92 15.92 unch 11 246 +1
Jul19 180725 16.11 16.25 16.10 16.17 +0.02 5 106 +5
Total Volume and Open Interest 465 24,064 +117
Cocoa(ICE)
Sep18 180725 2243 2271 2233 2245 -12 24,393 76,041 -996
Dec18 180725 2273 2301 2267 2278 -8 14,325 69,955 -530
Mar19 180725 2296 2322 2291 2299 -9 6,499 51,611 +588
May19 180725 2301 2336 2301 2314 -7 1,490 17,211 -218
Jul19 180725 2330 2346 2317 2326 -7 979 6,840 +154
Sep19 180725 2320 2356 2320 2335 -8 983 7,417 +650
Dec19 180725 2345 2362 2333 2341 -7 366 11,156 +311
Total Volume and Open Interest 49,081 241,251 -19
Coffee "C"(ICE)
Sep18 180725 111.05 112.00 109.90 111.00 +0.05 24,427 161,062 +1,813
Dec18 180725 114.40 115.35 113.25 114.35 +0.10 11,743 78,326 +2,165
Mar19 180725 118.00 118.80 116.80 117.90 +0.05 4,040 36,036 +284
May19 180725 120.40 121.35 119.30 120.35 +0.05 2,276 21,054 -220
Jul19 180725 122.70 123.75 121.70 122.75 +0.05 1,604 8,688 +27
Sep19 180725 125.05 125.80 124.20 125.10 +0.05 151 3,918 +28
Total Volume and Open Interest 44,447 317,803 +4,170
Orange Juice(ICE)
Sep18 180725 164.00 165.20 163.70 164.75 +1.60 517 12,126 -66
Nov18 180725 164.85 166.30 164.85 165.80 +1.65 144 3,032 +94
Jan19 180725 164.65 165.70 164.60 165.70 +1.65 6 593 +3
Mar19 180725 165.45 165.45 165.45 165.45 +1.65 3 131 +0
May19 180725 164.90 164.90 164.90 164.90 +1.65 0 8 +0
Jul19 180725 164.80 164.80 164.80 164.80 +1.65      
Total Volume and Open Interest 670 15,890 +31
Sugar #11(ICE)
Oct18 180725 11.23 11.35 11.09 11.19 unch 39,710 518,085 -3,083
Mar19 180725 12.02 12.09 11.90 11.99 +0.03 18,768 278,870 -2,337
May19 180725 12.10 12.21 12.05 12.16 +0.08 4,800 72,077 +398
Jul19 180725 12.23 12.35 12.19 12.32 +0.11 2,429 43,214 -163
Oct19 180725 12.45 12.58 12.42 12.57 +0.13 1,077 39,492 +498
Mar20 180725 13.05 13.17 13.02 13.17 +0.13 247 13,507 +0
May20 180725 13.26 13.26 13.26 13.26 +0.13 202 2,616 -3
Jul20 180725 13.35 13.35 13.35 13.35 +0.14 85 2,628 +57
Total Volume and Open Interest 67,357 973,644 -4,650
London Cocoa(LCE)
Sep18 180725 1649 1658 1637 1646 -7 8,184 57,011 -1,103
Dec18 180725 1679 1688 1670 1676 -6 7,277 62,054 +251
Mar19 180725 1685 1696 1675 1683 -3 4,369 56,389 -758
May19 180725 1688 1698 1680 1688 -1 2,081 26,142 +223
Jul19 180725 1696 1704 1684 1693 unch 2,079 13,821 +1,157
Sep19 180725 1695 1704 1687 1695 +1 238 12,480 -23
Dec19 180725 1699 1706 1690 1696 +1 145 10,708 +21
Total Volume and Open Interest 24,384 239,254 -225
London Sugar(LCE)
Oct18 180725 326.40 329.50 325.00 327.40 +1.30 2,855 48,989 -450
Dec18 180725 325.60 328.00 323.70 325.70 +0.50 1,189 16,436 +273
Mar19 180725 331.20 332.90 328.40 330.60 +0.50 792 13,535 -52
May19 180725 336.10 337.90 333.90 335.60 +0.70 543 6,780 +259
Aug19 180725 340.50 342.20 338.40 340.00 +0.90 146 5,115 +23
Total Volume and Open Interest 5,627 94,195 +79
Cotton(ICE)
Oct18 180725 88.92 89.38 88.61 88.80 +1.48 5 139 -1
Dec18 180725 86.71 88.59 86.69 87.97 +1.27 9,624 175,724 +333
Mar19 180725 86.66 88.25 86.66 87.80 +1.11 2,420 50,909 +879
May19 180725 86.88 88.16 86.86 87.79 +1.00 207 7,650 -8
Jul19 180725 86.94 88.09 86.92 87.76 +0.89 29 5,929 +8
Oct19 180725 82.18 82.18 82.18 82.18 +0.33 0 1 +0
Total Volume and Open Interest 12,381 260,498 +1,299
Lumber(CME)
Sep18 180725 495.3 498.9 483.9 493.3 +4.8 400 4,212 -27
Nov18 180725 458.0 459.3 447.6 457.8 +4.5 82 652 -15
Jan19 180725 433.3 437.1 433.3 437.1 +2.1 39 263 -17
Mar19 180725 421.9 421.9 421.9 421.9 +4.2 6 185 +0
Total Volume and Open Interest 527 5,409 -59
Crude Oil(NYM)
Sep18 180725 68.77 69.70 68.20 69.30 +0.78 555,915 460,205 -20,966
Oct18 180725 67.43 68.23 66.97 68.01 +0.82 104,679 245,882 +3,450
Nov18 180725 66.92 67.72 66.58 67.59 +0.82 51,910 134,613 -857
Dec18 180725 66.61 67.37 66.28 67.26 +0.79 77,171 295,376 +331
Jan19 180725 66.33 67.05 66.07 67.00 +0.78 34,902 161,360 +1,731
Feb19 180725 65.98 66.67 65.77 66.61 +0.76 22,384 72,672 -991
Mar19 180725 65.70 66.30 65.45 66.25 +0.73 17,342 78,555 +3,656
Apr19 180725 65.33 65.93 65.11 65.93 +0.71 8,092 51,776 -1,392
May19 180725 65.04 65.64 64.89 65.64 +0.69 5,264 42,481 +1,028
Jun19 180725 64.78 65.42 64.54 65.36 +0.68 20,521 157,917 -2,135
Jul19 180725 64.68 65.08 64.31 65.05 +0.67 1,157 37,229 +16
Aug19 180725 64.41 64.79 64.25 64.75 +0.65 741 36,991 +136
Sep19 180725 64.35 64.47 64.34 64.47 +0.62 1,965 64,058 +40
Oct19 180725 64.23 64.23 64.23 64.23 +0.62 447 34,597 +37
Nov19 180725 63.98 63.98 63.98 63.98 +0.61 410 30,752 +10
Dec19 180725 63.32 63.82 63.01 63.78 +0.62 21,727 213,075 +2,947
Total Volume and Open Interest 936,812 2,363,581 -13,084
e-miNY Crude Oil(NYM)
Sep18 180725 68.750 69.675 68.200 69.300 +0.775 16,422 1,976 +482
Oct18 180725 67.400 68.200 66.975 68.000 +0.800 261 709 +23
Nov18 180725 67.125 67.675 66.825 67.600 +0.825 21 72 +5
Dec18 180725 66.850 67.350 66.325 67.250 +0.775 23 117 +1
Jan19 180725 66.550 67.000 66.200 67.000 +0.775 12 17 +0
Feb19 180725 66.025 66.600 66.025 66.600 +0.750 6 19 +0
Mar19 180725 65.725 66.275 65.725 66.250 +0.725 9 12 +0
Apr19 180725 65.925 65.925 65.925 65.925 +0.700 24 84 +24
May19 180725 65.650 65.650 65.650 65.650 +0.700 24 92 +24
Jun19 180725 65.350 65.350 65.350 65.350 +0.675 0 57 +0
Total Volume and Open Interest 16,804 3,198 +558
NY Harbor ULSD(NYM)
Aug18 180725 213.85 215.87 213.00 215.12 +1.86 21,839 48,305 -4,727
Sep18 180725 214.74 216.38 213.46 215.60 +1.81 44,646 107,129 -1,383
Oct18 180725 214.66 216.90 214.05 216.22 +1.81 20,888 45,106 +3,021
Nov18 180725 215.84 217.38 214.59 216.76 +1.77 10,122 41,618 -531
Dec18 180725 216.17 217.69 214.87 217.11 +1.74 11,787 59,174 +1,293
Jan19 180725 217.32 218.08 215.30 217.53 +1.73 4,248 24,414 +377
Feb19 180725 216.55 217.69 215.40 217.28 +1.76 3,834 12,696 +681
Mar19 180725 216.44 216.79 214.47 216.50 +1.81 1,894 16,525 -193
Apr19 180725 214.64 215.32 213.11 215.18 +1.84 608 7,081 +61
May19 180725 213.90 214.71 212.36 214.53 +1.81 186 1,612 +50
Jun19 180725 213.72 214.61 212.10 214.19 +1.73 1,111 18,159 -85
Jul19 180725 214.09 214.98 212.61 214.66 +1.70 129 1,625 +1
Aug19 180725 215.33 215.33 215.33 215.33 +1.70 54 673 +17
Sep19 180725 216.06 216.06 216.06 216.06 +1.71 10 1,075 +1
Total Volume and Open Interest 121,457 394,688 -1,408
RBOB Gasoline(NYM)
Aug18 180725 210.94 212.77 209.20 212.31 +2.75 33,185 43,989 -5,559
Sep18 180725 207.05 208.98 205.59 208.51 +2.64 65,206 137,407 +4,253
Oct18 180725 195.34 197.39 194.06 197.03 +2.71 26,844 63,977 +518
Nov18 180725 193.16 194.65 191.50 194.34 +2.62 14,980 55,744 +1,698
Dec18 180725 191.58 192.77 189.67 192.46 +2.53 13,736 47,463 +991
Jan19 180725 191.21 192.28 189.41 192.04 +2.47 4,931 27,643 +639
Feb19 180725 191.97 192.55 190.23 192.43 +2.41 2,038 11,586 -4
Mar19 180725 193.59 193.83 191.39 193.70 +2.31 1,287 16,612 -63
Apr19 180725 209.82 210.41 208.38 210.41 +2.31 397 9,240 -12
May19 180725 210.40 210.57 210.40 210.41 +2.33 642 5,214 +249
Total Volume and Open Interest 164,927 433,937 +3,017
e-miNY RBOB Gasoline(NYM)
Aug18 180725 212.31 212.31 212.31 212.31 +2.75 0 1 +0
Sep18 180725 208.51 208.51 208.51 208.51 +2.64      
Oct18 180725 197.03 197.03 197.03 197.03 +2.71      
Nov18 180725 194.34 194.34 194.34 194.34 +2.62      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180725 2.739 2.780 2.735 2.775 +0.043 109,970 51,386 -25,951
Sep18 180725 2.723 2.762 2.721 2.755 +0.036 114,816 299,323 +12,972
Oct18 180725 2.743 2.780 2.741 2.773 +0.034 41,537 160,052 +1,496
Nov18 180725 2.796 2.829 2.793 2.824 +0.033 30,270 129,317 +2,400
Dec18 180725 2.907 2.940 2.905 2.935 +0.031 9,174 91,758 -429
Jan19 180725 2.992 3.024 2.990 3.021 +0.032 18,804 147,530 +2,743
Feb19 180725 2.960 2.991 2.960 2.989 +0.031 3,767 66,690 +4
Mar19 180725 2.873 2.894 2.870 2.893 +0.027 8,823 124,223 +1,742
Apr19 180725 2.595 2.614 2.594 2.610 +0.020 11,084 130,135 +5,705
May19 180725 2.573 2.584 2.573 2.581 +0.019 5,509 49,676 +155
Jun19 180725 2.607 2.616 2.606 2.612 +0.018 591 30,783 +78
Jul19 180725 2.631 2.647 2.630 2.644 +0.017 440 25,975 +10
Aug19 180725 2.638 2.654 2.637 2.651 +0.017 597 23,356 -43
Sep19 180725 2.617 2.634 2.617 2.632 +0.017 359 24,111 +10
Oct19 180725 2.635 2.651 2.635 2.649 +0.017 1,782 50,717 +193
Nov19 180725 2.688 2.705 2.688 2.702 +0.016 455 28,057 +253
Total Volume and Open Interest 360,920 1,524,777 +2,496
Brent Crude Oil(ICE)
Sep18 180725 73.70 74.60 73.07 73.93 +0.49 316,980 206,897 -61,724
Oct18 180725 74.11 75.06 73.48 74.41 +0.61 274,512 401,658 +21,730
Nov18 180725 74.31 75.30 73.77 74.70 +0.65 138,335 253,278 +11,219
Dec18 180725 74.44 75.41 73.91 74.86 +0.68 158,699 307,125 +8,852
Jan19 180725 74.56 75.41 73.99 74.93 +0.70 47,910 140,347 -1,423
Feb19 180725 74.50 75.34 73.94 74.88 +0.70 32,928 100,127 +4,442
Mar19 180725 74.27 75.12 73.82 74.74 +0.69 24,479 89,611 +2,806
Apr19 180725 74.35 74.93 73.67 74.56 +0.68 8,920 47,063 +1,060
May19 180725 74.01 74.67 73.45 74.33 +0.68 6,173 44,892 +10
Jun19 180725 73.70 74.39 73.21 74.07 +0.67 24,825 135,087 +1,741
Jul19 180725 73.84 73.84 73.84 73.84 +0.66 1,936 38,566 +420
Aug19 180725 72.95 73.59 72.95 73.59 +0.65 1,268 28,315 -24
Sep19 180725 73.33 73.33 73.33 73.33 +0.66 2,759 53,439 +308
Oct19 180725 73.05 73.05 73.05 73.05 +0.67 1,417 36,731 +74
Total Volume and Open Interest 1,086,598 2,365,389 -10,523
Gas Oil(ICE)
Aug18 180725 654.00 661.50 651.75 656.75 +1.00 65,240 105,501 -9,964
Sep18 180725 655.75 663.00 653.50 658.50 +1.00 73,644 198,435 +8,763
Oct18 180725 657.50 665.00 655.75 660.75 +1.00 36,469 142,059 +2,030
Nov18 180725 657.00 663.75 654.00 658.75 +1.00 10,702 59,018 +139
Dec18 180725 654.75 661.25 651.25 656.50 +1.00 30,395 128,034 -425
Jan19 180725 655.00 661.25 651.50 657.00 +1.00 5,921 41,727 +164
Feb19 180725 655.75 661.25 652.50 657.00 +1.25 6,009 30,688 -927
Mar19 180725 657.25 658.50 652.00 656.25 +1.25 2,390 23,354 +212
Apr19 180725 655.75 657.00 652.00 655.00 +1.25 855 17,744 -148
May19 180725 654.25 656.75 651.50 654.50 +1.25 843 10,461 -19
Total Volume and Open Interest 243,738 987,902 -1,820
Ethanol(CBOT)
Aug18 180725 1.426 1.431 1.414 1.425 +0.002 150 507 -97
Sep18 180725 1.420 1.433 1.411 1.430 +0.011 145 892 +95
Oct18 180725 1.424 1.424 1.424 1.424 +0.011 23 206 +19
Nov18 180725 1.414 1.414 1.414 1.414 +0.011 1 58 -1
Dec18 180725 1.400 1.400 1.400 1.400 +0.011 0 124 +0
Jan19 180725 1.395 1.395 1.395 1.395 +0.011 0 107 +0
Feb19 180725 1.395 1.395 1.395 1.395 +0.011      
Mar19 180725 1.395 1.395 1.395 1.395 +0.011      
Total Volume and Open Interest 319 1,894 +16
WTI Crude Oil(ICE)
Sep18 180725 68.75 69.70 68.22 69.30 +0.78 33,375 78,695 -2,228
Oct18 180725 67.43 68.34 66.99 68.01 +0.82 30,171 56,260 +615
Nov18 180725 67.14 67.83 66.60 67.59 +0.82 18,235 22,748 +377
Dec18 180725 66.79 67.50 66.32 67.26 +0.79 26,359 136,711 +210
Jan19 180725 66.55 67.17 66.07 67.00 +0.78 12,533 29,291 -1,455
Feb19 180725 66.08 66.69 65.78 66.61 +0.76 7,910 13,511 -2
Mar19 180725 65.74 66.25 65.43 66.25 +0.73 2,752 21,984 +44
Apr19 180725 65.59 65.93 65.21 65.93 +0.71 957 5,612 +51
May19 180725 65.32 65.64 64.99 65.64 +0.69 416 6,815 -4
Jun19 180725 65.07 65.36 64.70 65.36 +0.68 4,747 63,021 +167
Jul19 180725 65.05 65.05 65.05 65.05 +0.67 101 4,281 +15
Aug19 180725 64.75 64.75 64.75 64.75 +0.65 51 5,202 +0
Sep19 180725 64.47 64.47 64.47 64.47 +0.62 99 12,490 +18
Oct19 180725 64.23 64.23 64.23 64.23 +0.62 32 4,029 +0
Nov19 180725 63.98 63.98 63.98 63.98 +0.61 17 4,322 +11
Dec19 180725 63.55 63.78 63.16 63.78 +0.62 4,654 74,765 -485
Total Volume and Open Interest 145,317 607,487 -1,450
US Dollar Index(ICE)
Sep18 180725 94.375 94.450 93.905 94.130 -0.257 15,262 50,275 +135
Dec18 180725 93.955 93.990 93.520 93.720 -0.253 254 1,661 +15
Mar19 180725 93.020 93.260 93.010 93.260 -0.252 428 516 -149
Total Volume and Open Interest 15,964 52,535 +21
Australian Dollar(CME)
Sep18 180725 74.21 74.66 73.94 74.39 +0.22 83,154 133,570 +1,614
Dec18 180725 74.31 74.65 74.00 74.43 +0.21 40 534 +2
Mar19 180725 74.49 74.59 74.44 74.51 +0.22 0 129 +0
Total Volume and Open Interest 84,921 135,804 +2,057
British Pound(CME)
Sep18 180725 131.71 132.30 131.61 132.02 +0.32 94,213 181,712 -4,191
Dec18 180725 132.38 132.68 132.25 132.56 +0.33 124 10,269 +0
Mar19 180725 133.15 133.15 133.15 133.15 +0.31 0 349 +0
Total Volume and Open Interest 95,553 193,878 -4,101
Canadian Dollar(CME)
Sep18 180725 76.05 76.85 76.02 76.67 +0.60 51,187 145,158 -2,477
Dec18 180725 76.32 76.89 76.28 76.79 +0.60 210 4,957 -19
Mar19 180725 76.50 76.90 76.50 76.90 +0.59 5 579 +3
Jun19 180725 77.01 77.01 77.01 77.01 +0.59 0 132 +0
Total Volume and Open Interest 52,570 151,305 -2,462
Japanese Yen(CME)
Sep18 180725 90.25 90.70 90.10 90.54 +0.30 151,907 210,846 -7,476
Dec18 180725 90.81 91.23 90.77 91.14 +0.29 56 913 -8
Mar19 180725 91.61 91.86 91.61 91.86 +0.30 0 42 +0
Total Volume and Open Interest 152,489 212,750 -7,521
Swiss Franc(CME)
Sep18 180725 101.08 101.38 100.95 101.18 +0.11 19,777 92,107 -570
Dec18 180725 102.00 102.18 101.81 102.00 +0.11 1 64 +1
Mar19 180725 102.93 102.93 102.93 102.93 +0.10 0 16 +0
Total Volume and Open Interest 19,778 92,187 -569
EuroFX(CME)
Sep18 180725 117.29 117.85 117.09 117.47 +0.17 187,511 484,284 -5,386
Dec18 180725 118.12 118.68 117.98 118.31 +0.17 273 7,037 +25
Mar19 180725 119.19 119.25 118.92 119.25 +0.17 21 1,268 +1
Total Volume and Open Interest 188,391 495,631 -5,367
Mexican Peso(CME)
Aug18 180725 533.00 533.00 533.00 533.00 +5.50      
Sep18 180725 525.13 531.25 524.88 530.00 +5.50 48,353 174,860 +3,861
Total Volume and Open Interest 48,353 174,960 +3,861
Brazilian Real(CME)
Aug18 180725 266.80 270.90 266.80 269.55 +2.40 1,076 39,591 -274
Sep18 180725 266.00 270.00 265.90 268.55 +2.35 362 5,125 +78
Oct18 180725 268.00 268.00 268.00 268.00 +2.55 0 5 +0
Nov18 180725 267.20 267.20 267.20 267.20 +2.60      
Total Volume and Open Interest 1,438 44,774 -196
30-Year T-Bonds(CBOT)
Sep18 180725 143~040 143~190 142~200 143~130 +0~070 356,295 838,391 +9,579
Dec18 180725 142~100 142~260 141~290 142~200 +0~070 65 647 +3
Mar19 180725 141~290 141~290 141~290 141~290 +0~070      
Total Volume and Open Interest 356,360 839,038 +9,582
10-Year T-Notes(CBOT)
Sep18 180725 119~175 119~225 119~105 119~210 +0~030 1,631,269 3,771,578 +25,464
Dec18 180725 119~135 119~160 119~045 119~150 +0~030 1,669 3,648 +1,034
Mar19 180725 119~080 119~080 119~080 119~080 +0~030      
Total Volume and Open Interest 1,632,938 3,775,226 +26,498
5-Year T-Notes(CBOT)
Sep18 180725 113~062 113~084 113~024 113~080 +0~010 854,139 3,908,760 -13,742
Dec18 180725 112~306 112~310 112~254 112~306 +0~014 180 943 +103
Mar19 180725 112~234 112~234 112~234 112~234 +0~014      
Total Volume and Open Interest 854,319 3,909,703 -13,639
2 Year T-Notes(CBOT)
Sep18 180725 105~232 105~240 105~214 105~230 -0~004 270,162 1,937,042 -10,102
Dec18 180725 105~176 105~176 105~162 105~174 -0~004 251 1,184 -709
Mar19 180725 105~174 105~174 105~174 105~174 -0~004      
Total Volume and Open Interest 270,413 1,938,226 -10,811
Eurodollars(CME)
Sep18 180725 97.580 97.585 97.570 97.575 -0.005 283,436 1,327,795 +3,151
Dec18 180725 97.345 97.350 97.330 97.345 unch 340,810 1,848,614 +22,780
Mar19 180725 97.190 97.200 97.175 97.195 +0.005 225,598 1,322,337 +1,763
Jun19 180725 97.080 97.090 97.060 97.085 +0.005 235,106 1,312,885 -11,035
Sep19 180725 97.015 97.025 96.990 97.020 +0.005 259,238 979,897 -15,986
Dec19 180725 96.965 96.980 96.945 96.975 +0.005 279,530 1,827,236 -220
Mar20 180725 96.950 96.965 96.930 96.960 +0.005 216,971 1,028,586 +7,242
Jun20 180725 96.955 96.965 96.925 96.960 +0.005 175,287 859,288 +3,712
Sep20 180725 96.955 96.970 96.925 96.965 +0.005 178,877 821,742 -12,644
Dec20 180725 96.950 96.965 96.920 96.960 +0.010 165,314 847,698 +11,569
Mar21 180725 96.965 96.980 96.935 96.975 +0.010 117,808 409,158 +14,309
Jun21 180725 96.970 96.985 96.940 96.985 +0.015 97,599 273,266 +8,265
Sep21 180725 96.970 96.985 96.940 96.985 +0.015 61,139 237,064 -7,116
Dec21 180725 96.960 96.975 96.930 96.975 +0.015 77,430 349,313 +7,583
Mar22 180725 96.960 96.980 96.935 96.980 +0.015 34,576 141,060 +3,174
Jun22 180725 96.960 96.980 96.930 96.980 +0.020 33,321 116,580 -3,505
Sep22 180725 96.955 96.975 96.925 96.975 +0.020 24,852 63,185 -1,829
Dec22 180725 96.940 96.960 96.910 96.960 +0.020 37,767 123,015 -7,874
Total Volume and Open Interest 2,941,781 14,235,010 +37,758
Ultra T-Bond(CBOT)
Sep18 180725 157~00 157~22 156~07 157~12 +0~12 139,910 1,007,244 +3,219
Dec18 180725 157~20 157~25 156~20 157~20 +0~12 0 113 +0
Mar19 180725 157~20 157~20 157~20 157~20 +0~12      
Total Volume and Open Interest 139,910 1,007,357 +3,219
Ultra 10-Yr T-Note(CBOT)
Sep18 180725 127~065 127~145 126~300 127~125 +0~050 128,739 581,108 +609
Dec18 180725 127~000 127~000 126~240 127~000 +0~050 2 13 +2
Mar19 180725 127~000 127~000 127~000 127~000 +0~050      
Total Volume and Open Interest 128,741 581,121 +611
30 Day Federal Funds(CBOT)
Jul18 180725 98.090 98.090 98.088 98.088 unch 418 230,534 -19
Aug18 180725 98.080 98.085 98.080 98.080 unch 6,285 262,679 +1,533
Sep18 180725 98.045 98.050 98.045 98.045 unch 1,554 111,073 +638
Oct18 180725 97.860 97.860 97.850 97.855 unch 21,299 292,924 +3,548
Nov18 180725 97.850 97.850 97.845 97.845 unch 14,835 219,000 +3,293
Dec18 180725 97.785 97.785 97.775 97.780 unch 7,226 73,157 +1,023
Total Volume and Open Interest 118,518 1,934,165 +18,758
Japanese Govt Bonds(SGX)
Sep18 180725 150.64 150.78 150.59 150.77 +0.13 3,394 21,825 -214
Dec18 180725 150.77 150.77 150.77 150.77 +0.13      
Mar19 180725 150.77 150.77 150.77 150.77 +0.13      
Total Volume and Open Interest 3,394 21,825 -214
Euro-Buxl(EUREX)
Sep18 180725 177.14 177.48 176.26 177.44 +0.58 35,900 231,031 -1,222
Dec18 180725 175.98 175.98 175.98 175.98 +0.58 0 764 +0
Mar19 180725 174.94 174.94 174.94 174.94 +0.58 1 0 -1
Total Volume and Open Interest 35,901 231,795 -1,223
Euro-Bund(EUREX)
Sep18 180725 162.34 162.47 161.90 162.37 +0.09 570,469 1,927,819 +363
Dec18 180725 159.87 159.87 159.47 159.84 +0.09 20 2,692 +230
Mar19 180725 160.50 160.50 160.50 160.50 +0.09 0 223 +0
Total Volume and Open Interest 570,489 1,930,734 +593
Euro-Bobl(EUREX)
Sep18 180725 131.95 132.00 131.74 131.92 -0.02 338,814 1,617,687 +3,436
Dec18 180725 131.27 131.27 131.27 131.27 -0.02 0 28 +0
Mar19 180725 131.27 131.27 131.27 131.27 -0.02      
Total Volume and Open Interest 338,814 1,617,715 +3,436
Euro-Schatz(EUREX)
Sep18 180725 111.97 111.99 111.94 111.96 -0.02 205,557 1,926,093 -2,126
Dec18 180725 111.89 111.89 111.89 111.89 -0.01 100 2,072 +285
Mar19 180725 111.89 111.89 111.89 111.89 -0.01      
Total Volume and Open Interest 205,657 1,928,165 -1,841
3-Mth Euribor(EUREX)
Sep18 180725 100.310 100.315 100.310 100.315 -0.005 99 4,561 +0
Dec18 180725 100.300 100.300 100.300 100.300 unch 99 13,464 +0
Mar19 180725 100.290 100.290 100.290 100.290 unch 0 1,723 +0
Total Volume and Open Interest 198 30,076 +0
Long Gilt(LIFFE)
Sep18 180725 123~08 123~12 123~05 123~10 -0~00 170,103 809,587 -6,553
Dec18 180725 122~13 122~13 122~13 122~13 -0~00 0 240 +0
Total Volume and Open Interest 170,103 809,827 -6,553
3-Mth Short Sterling(LIFFE)
Sep18 180725 99.14 99.14 99.14 99.14 unch 96,796 516,023 -7,566
Dec18 180725 99.10 99.10 99.08 99.09 -0.01 45,691 533,901 +116
Mar19 180725 99.02 99.03 99.01 99.02 -0.01 38,165 365,179 +4,144
Jun19 180725 98.97 98.97 98.95 98.96 -0.01 50,737 344,973 -12,542
Sep19 180725 98.91 98.91 98.89 98.90 -0.01 50,174 308,124 -9,425
Dec19 180725 98.85 98.86 98.84 98.85 unch 42,383 273,744 +271
Total Volume and Open Interest 545,962 3,242,494 -27,613
3-Mth Euribor(LIFFE)
Sep18 180725 100.315 100.315 100.310 100.315 unch 44,738 494,672 -7,904
Dec18 180725 100.300 100.300 100.295 100.300 unch 13,282 530,152 -142
Mar19 180725 100.290 100.290 100.285 100.290 unch 16,022 456,915 +335
Total Volume and Open Interest 474,687 5,072,493 -30,275
3-Mth Aus T-Bills(SFE)
Sep18 180725 98.02 98.04 98.01 98.03 unch 20,195 208,919 -398
Dec18 180725 97.99 98.01 97.96 98.01 +0.02 29,590 240,657 -558
Mar19 180725 97.95 97.97 97.92 97.97 +0.02 17,836 189,877 +2,801
Jun19 180725 97.88 97.93 97.87 97.93 +0.04 12,430 150,279 -4,702
Sep19 180725 97.82 97.87 97.80 97.87 +0.04 7,340 102,794 -519
Dec19 180725 97.76 97.82 97.75 97.81 +0.05 6,616 124,629 +104
Mar20 180725 97.70 97.76 97.70 97.76 +0.05 4,755 62,955 +722
Jun20 180725 97.65 97.71 97.65 97.71 +0.05 2,142 31,423 -81
Sep20 180725 97.67 97.67 97.67 97.67 +0.06 543 7,027 +383
Dec20 180725 97.61 97.61 97.61 97.61 +0.06 0 4,751 +0
Total Volume and Open Interest 101,600 1,126,028 -2,245
10-Year Aus T-Bonds(SFE)
Sep18 180725 97.27 97.32 97.26 97.32 +0.04 123,568 1,195,375 -4,544
Dec18 180725 97.30 97.30 97.30 97.30 +0.04 0 480 +0
Total Volume and Open Interest 123,568 1,195,855 -4,544
3-Year Aus T-Bonds(SFE)
Sep18 180725 97.82 97.87 97.82 97.86 +0.03 92,531 1,021,601 -18,552
Dec18 180725 97.85 97.85 97.85 97.85 +0.04 0 2,372 +0
Total Volume and Open Interest 92,531 1,023,973 -18,552
Gold(CMX)
Aug18 180725 1224.2 1234.3 1223.2 1231.8 +6.3 333,328 167,070 -36,241
Oct18 180725 1228.8 1238.6 1228.0 1236.4 +6.4 7,635 33,946 -31
Dec18 180725 1233.3 1243.4 1232.5 1241.0 +6.4 75,931 245,283 +15,415
Feb19 180725 1239.9 1248.5 1238.8 1246.7 +6.3 3,629 26,839 +245
Apr19 180725 1246.0 1254.0 1246.0 1252.3 +6.3 747 6,931 +228
Jun19 180725 1258.2 1258.4 1255.7 1258.4 +6.2 212 6,719 +19
Aug19 180725 1265.3 1265.3 1264.5 1264.5 +6.2 69 1,392 +13
Oct19 180725 1270.9 1270.9 1270.9 1270.9 +6.1 69 324 +61
Dec19 180725 1275.8 1278.5 1275.0 1277.4 +5.9 259 3,714 -249
Feb20 180725 1285.4 1285.4 1284.0 1284.0 +5.9 0 1 +0
Apr20 180725 1290.4 1290.4 1290.4 1290.4 +5.9      
Jun20 180725 1297.2 1297.2 1297.2 1297.2 +5.9 0 361 +0
Total Volume and Open Interest 422,470 495,144 -20,440
Silver(CMX)
Jul18 180725 1543.5 1553.3 1543.5 1553.3 +7.0 15 419 -6
Sep18 180725 1548.0 1565.5 1547.0 1558.9 +6.9 61,389 154,343 +306
Dec18 180725 1557.5 1575.0 1556.5 1568.8 +7.0 3,316 50,315 +149
Mar19 180725 1571.5 1585.5 1568.0 1579.5 +6.8 237 5,523 +53
May19 180725 1584.5 1588.0 1584.5 1587.6 +7.1 48 1,490 +38
Jul19 180725 1595.6 1598.0 1588.0 1595.6 +6.5 96 730 +58
Sep19 180725 1606.0 1606.0 1604.3 1604.3 +6.5 0 210 +0
Total Volume and Open Interest 65,271 215,596 +596
Platinum(NYMEX)
Jul18 180725 833.8 837.7 833.8 833.8 +4.2 3 17 -4
Oct18 180725 835.3 847.3 835.2 839.7 +4.1 16,656 76,943 -606
Jan19 180725 839.0 848.8 839.0 843.7 +4.3 119 3,520 +4
Apr19 180725 852.4 852.4 849.0 849.0 +4.2 1 247 +0
Total Volume and Open Interest 16,792 80,898 -611
Palladium(NYMEX)
Sep18 180725 908.00 936.80 907.00 928.30 +19.70 5,067 18,981 +194
Dec18 180725 905.80 932.30 904.20 924.80 +19.60 131 2,336 +38
Mar19 180725 917.70 921.30 917.70 918.40 +19.60 0 127 +0
Total Volume and Open Interest 5,198 21,444 +232
Copper(CMX)
Jul18 180725 279.30 284.50 279.30 280.60 +0.60 779 1,453 +80
Sep18 180725 280.40 286.70 279.35 281.75 +0.70 86,558 171,584 -3,271
Dec18 180725 282.50 288.85 281.55 283.95 +0.75 10,372 71,288 +286
Mar19 180725 285.30 290.95 284.00 286.35 +0.75 5,049 35,259 +637
May19 180725 286.15 291.30 285.60 287.65 +0.80 372 9,180 +0
Total Volume and Open Interest 104,523 313,666 -2,499
E-mini DJIA Index(CBOT)
Sep18 180725 25216 25451 25088 25403 +189 114,420 88,855 -1,245
Dec18 180725 25194 25446 25099 25407 +189 61 584 +0
Mar19 180725 25299 25450 25143 25437 +188 1 34 +1
Jun19 180725 25459 25459 25459 25459 +182      
Total Volume and Open Interest 114,482 89,473 -1,244
S & P 500(CME)
Sep18 180725 2816.00 2849.00 2814.50 2841.30 +20.30 1,399 62,749 +342
Dec18 180725 2845.40 2851.90 2822.90 2845.40 +20.50 0 300 +0
Mar19 180725 2852.30 2858.90 2829.90 2852.30 +20.40      
Jun19 180725 2857.70 2864.90 2835.90 2857.70 +19.80      
Total Volume and Open Interest 1,399 63,049 +342
S & P 500 E-Mini(CME)
Sep18 180725 2819.25 2849.50 2814.00 2841.25 +20.25 812,481 2,696,073 +4,440
Dec18 180725 2821.50 2853.50 2818.25 2845.50 +20.50 905 53,232 -11
Mar19 180725 2837.00 2858.00 2825.75 2852.25 +20.25 102 20,250 +100
Jun19 180725 2850.00 2857.75 2850.00 2857.75 +19.75 1 7,423 +1
Total Volume and Open Interest 813,489 2,776,979 +4,530
NASDAQ 100 E-Mini(CME)
Sep18 180725 7410.50 7530.00 7397.00 7469.50 +53.25 287,213 236,780 -6,088
Dec18 180725 7433.00 7554.00 7424.75 7494.50 +53.00 292 1,788 -17
Mar19 180725 7474.25 7585.00 7463.75 7523.00 +50.50 21 29 +1
Total Volume and Open Interest 287,526 238,600 -6,104
S&P Midcap 400(CME) e-Mini
Sep18 180725 1987.10 1993.80 1975.40 1991.10 +5.70 10,076 82,929 -1,078
Dec18 180725 1995.30 1996.20 1982.50 1995.30 +5.70 2 4 +0
Mar19 180725 1998.90 1998.90 1998.90 1998.90 +5.70      
Total Volume and Open Interest 10,078 82,933 -1,078
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180725 14.05 14.31 13.66 13.83 -0.25 56,241 181,711 -6,566
Sep18 180725 15.00 15.18 14.71 14.88 -0.10 33,172 89,662 +5,667
Oct18 180725 15.72 15.83 15.42 15.63 -0.05 13,091 51,616 +175
Total Volume and Open Interest 112,611 404,617 +1,095
S & P 600(CME)
Sep18 180725 1048.40 1048.40 1048.40 1048.40 +1.30      
Dec18 180725 1049.10 1049.10 1049.10 1049.10 +1.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180725 1680.00 1691.00 1674.80 1689.80 +7.60 77,532 561,354 -1,651
Dec18 180725 1690.50 1695.40 1681.10 1695.00 +8.50 75 96 +44
Mar19 180725 1698.40 1698.40 1698.40 1698.40 +6.90      
Total Volume and Open Interest 77,607 561,450 -1,607
Nikkei 225(CME)
Sep18 180725 22565 22670 22515 22625 +45 7,224 30,457 +314
Dec18 180725 22505 22545 22450 22505 +45 0 9 +0
Total Volume and Open Interest 7,224 30,466 +314
Nikkei 225(SGX)
Sep18 180725 22510 22635 22455 22605 +90 78,239 136,969 +1,238
Dec18 180725 22430 22455 22430 22455 +90 9 5,196 +0
Mar19 180725 22410 22410 22410 22410 +85 0 301 +0
Total Volume and Open Interest 78,351 157,468 +1,237
Nikkei 225 Mini(JPX)
Sep18 180725 22480 22630 22470 22600 +90 886,199 296,367 -3,934
Dec18 180725 22315 22470 22305 22430 +80 17,645 12,214 +2,154
Mar19 180725 22290 22405 22255 22380 +90 383 3,385 +98
Total Volume and Open Interest 949,473 371,006 +2,813
Nikkei 225(JPX)
Sep18 180725 22490 22630 22470 22600 +90 68,883 283,729 -4,409
Dec18 180725 22320 22460 22310 22430 +80 638 54,991 +2,003
Mar19 180725 22300 22400 22290 22380 +90 44 4,249 -6
Total Volume and Open Interest 69,580 409,701 -2,405
Nikkei 225(CME) Yen
Sep18 180725 22550 22650 22490 22610 +60 21,123 55,841 -69
Dec18 180725 22450 22475 22345 22450 +60 0 3 +0
Mar19 180725 22385 22385 22385 22385 +75      
Total Volume and Open Interest 21,123 55,844 -69
Nikkei 225(CME) e-Mini Yen
Sep18 180725 22610 22630 22510 22610 +60 0 23 +0
Dec18 180725 22450 22450 22450 22450 +60      
Mar19 180725 22380 22380 22380 22380 +70      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180725 5431.0 5479.0 5411.5 5424.5 -8.5 46,753 281,046 -20,294
Sep18 180725 5431.0 5475.0 5411.0 5422.5 -8.5 98 25,175 -48
Oct18 180725 5411.0 5411.0 5411.0 5411.0 -8.5      
Total Volume and Open Interest 46,851 353,255 -20,342
Hang Seng Index(HKFE)
Jul18 180725 28645 28973 28645 28911 +268 223,832 106,358 -2,707
Aug18 180725 28650 28950 28645 28889 +268 3,000 6,393 +1,052
Sep18 180725 28600 28850 28600 28800 +264 470 10,869 +24
Total Volume and Open Interest 227,450 129,763 -1,670
DAX(EUREX)
Sep18 180725 12660.0 12737.0 12524.5 12550.0 -144.0 65,268 116,881 +9,004
Dec18 180725 12632.0 12715.0 12535.5 12535.5 -144.0 18 1,723 +8
Mar19 180725 12527.0 12527.0 12527.0 12527.0 -143.5 0 205 +0
Total Volume and Open Interest 65,286 118,809 +9,012
Mini-DAX(EUREX)
Sep18 180725 12659.0 12737.0 12525.0 12550.0 -144.0 26,020 13,292 +942
Dec18 180725 12656.0 12711.0 12511.0 12535.5 -144.0 20 243 +14
Mar19 180725 12527.0 12527.0 12527.0 12527.0 -143.5 1 70 +0
Total Volume and Open Interest 26,041 13,605 +956
DJ EuroSTOXX 50(EUREX)
Sep18 180725 3472 3497 3453 3458 -23 1,151,502 3,384,757 -22,145
Dec18 180725 3457 3479 3440 3440 -23 408 173,763 +4
Mar19 180725 3435 3460 3427 3428 -23 6 81,039 +1
Total Volume and Open Interest 1,151,916 3,642,230 -22,140
Swiss Market Index(EUREX)
Sep18 180725 8949 9043 8948 8981 +4 24,016 201,048 +1,680
Dec18 180725 8970 8970 8956 8961 +4 13 967 +1
Mar19 180725 8859 8859 8859 8859 +4 0 26 +0
Total Volume and Open Interest 24,029 202,041 +1,681
FT-SE 100(EURONEXT)
Sep18 180725 7644.50 7654.00 7576.50 7593.00 -67.00 58,592 670,891 +354
Dec18 180725 7582.00 7582.00 7546.50 7553.50 -67.00 1 1,576 +0
Mar19 180725 7491.50 7491.50 7491.50 7491.50 -67.00 0 15 +0
Total Volume and Open Interest 58,593 672,482 +354
SPI 200(SFE)
Sep18 180725 6195.0 6231.0 6180.0 6191.0 -9.0 33,938 351,534 -1,326
Dec18 180725 6185.0 6185.0 6185.0 6185.0 -8.0 0 3,219 +0
Mar19 180725 6138.0 6138.0 6138.0 6138.0 -8.0 0 2,960 +0
Total Volume and Open Interest 34,235 360,365 -1,031
FTSE MIB(ISE)
Sep18 180725 21815.00 21925.00 21535.00 21570.00 -284.00 18,894 41,458 -687
Dec18 180725 21735.00 21785.00 21420.00 21438.00 -286.00 55 182 +10
Mar19 180725 21368.00 21368.00 21368.00 21368.00 -286.00 2 20 +0
Total Volume and Open Interest 18,951 41,660 -677
KOSPI 200(KFE)
Sep18 180725 296.50 297.90 295.25 295.50 -0.75 258,003 282,518 -2,190
Dec18 180725 297.05 298.20 295.65 295.70 -0.80 269 44,653 -38
Mar19 180725 295.00 295.00 292.80 292.80 -0.80 5 2,231 +1
Total Volume and Open Interest 258,280 359,112 -2,224
GSCI(CME)
Aug18 180725 465.80 465.95 465.25 465.55 +5.40 19 15,006 +10
Sep18 180725 463.75 464.25 463.75 463.75 +5.60 0 280 +0
Oct18 180725 463.10 463.10 463.10 463.10 +5.60      
Total Volume and Open Interest 19 15,286 +10
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!!!