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 Thu July 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180726 870.00 881.00 858.25 861.25 +0.50 39,163 64,857 -7,104
Sep18 180726 875.00 886.25 863.25 866.25 +0.25 23,458 57,081 +81
Nov18 180726 885.00 896.00 873.25 876.00 +0.25 118,307 440,942 -515
Jan19 180726 895.50 906.25 883.75 886.25 unch 19,360 99,464 -743
Mar19 180726 904.50 915.00 893.25 895.50 -0.25 9,079 91,918 +623
May19 180726 912.50 924.00 902.25 904.50 -0.25 3,269 50,964 +206
Jul19 180726 922.50 931.50 910.00 912.50 -0.25 6,476 34,503 +312
Aug19 180726 926.75 928.50 914.00 914.00 -0.50 39 867 -21
Sep19 180726 920.00 928.25 907.25 908.50 -1.50 46 255 +19
Nov19 180726 914.75 925.25 903.25 906.00 -2.50 2,340 18,337 +268
Jan20 180726 932.25 932.50 912.00 915.00 -2.50 6 366 +1
Mar20 180726 931.50 937.50 917.50 919.50 -3.00 5 122 +0
May20 180726 932.50 945.75 925.75 927.75 -3.25 5 76 +0
Jul20 180726 953.25 953.25 932.50 934.50 -4.00 0 108 +0
Total Volume and Open Interest 221,564 860,280 -6,873
Soybean Meal(CBOT)
Aug18 180726 332.90 337.90 331.20 332.60 +2.60 26,907 38,797 -4,752
Sep18 180726 331.80 337.50 330.70 332.10 +2.70 16,632 75,329 +2,702
Oct18 180726 332.10 336.80 330.30 331.70 +2.90 7,329 41,713 +224
Dec18 180726 331.50 336.60 330.10 331.70 +3.20 36,896 203,210 -348
Jan19 180726 330.40 334.40 328.20 329.50 +3.00 4,181 49,540 +423
Mar19 180726 325.10 329.00 323.30 325.10 +3.20 5,017 43,625 +803
May19 180726 322.30 327.50 321.80 323.60 +2.90 2,458 22,908 -202
Jul19 180726 324.10 328.90 323.50 325.20 +2.80 2,222 20,595 +358
Aug19 180726 327.00 328.80 323.60 325.20 +2.70 90 3,390 +6
Sep19 180726 327.10 328.20 323.60 324.90 +2.60 82 4,774 +23
Total Volume and Open Interest 102,287 521,742 -515
Soybean Oil(CBOT)
Aug18 180726 28.43 28.69 28.11 28.15 -0.26 12,579 42,974 -1,581
Sep18 180726 28.53 28.80 28.22 28.27 -0.24 9,828 53,834 +1,028
Oct18 180726 28.61 28.88 28.32 28.37 -0.24 5,724 27,860 +754
Dec18 180726 28.82 29.08 28.54 28.58 -0.24 38,173 246,353 +1,648
Jan19 180726 29.20 29.33 28.79 28.84 -0.23 5,025 56,619 -1,451
Mar19 180726 29.35 29.61 29.10 29.14 -0.22 3,755 39,669 +426
May19 180726 29.64 29.93 29.43 29.46 -0.21 2,279 19,820 -46
Jul19 180726 30.18 30.25 29.74 29.77 -0.22 1,552 20,255 +275
Aug19 180726 30.25 30.37 29.90 29.92 -0.20 49 4,070 +29
Sep19 180726 30.26 30.48 30.05 30.05 -0.20 181 3,303 +6
Total Volume and Open Interest 79,523 529,883 +1,153
Canola(WCE)
Nov18 180726 489.9 495.5 489.7 492.8 +3.3 9,398 128,170 +3,492
Jan19 180726 498.9 501.9 495.9 499.2 +3.4 2,222 43,803 +1,698
Mar19 180726 504.5 507.4 501.5 504.7 +3.3 363 8,005 +158
May19 180726 506.3 512.2 506.3 509.5 +3.3 20 1,241 +7
Jul19 180726 508.4 514.3 508.4 511.6 +3.3 5 652 +4
Total Volume and Open Interest 12,015 182,037 +5,365
Corn(CBOT)
Sep18 180726 361.00 365.75 360.25 361.50 +2.25 105,606 642,737 -969
Dec18 180726 375.25 379.75 374.25 375.75 +2.50 127,345 797,945 +7,020
Mar19 180726 386.00 390.25 385.25 386.25 +2.00 29,489 215,486 +2,501
May19 180726 392.00 396.00 391.00 392.00 +1.75 4,630 38,844 +118
Jul19 180726 397.75 401.25 396.00 397.25 +1.25 7,367 95,483 +1,815
Sep19 180726 398.75 402.00 396.50 397.75 +0.50 2,337 29,013 +527
Dec19 180726 403.00 405.00 399.75 401.25 +1.00 6,182 80,067 +1,164
Mar20 180726 412.25 414.75 410.25 411.50 +0.75 187 3,178 +89
May20 180726 418.25 419.75 415.50 417.25 unch 59 387 -3
Jul20 180726 421.25 424.25 419.50 421.50 unch 97 1,140 +26
Total Volume and Open Interest 283,379 1,906,291 +12,310
Wheat(CBOT)
Sep18 180726 544.75 553.75 532.00 536.50 -6.25 66,279 187,451 -5,595
Dec18 180726 563.75 572.75 552.00 556.50 -5.25 33,213 144,824 -992
Mar19 180726 578.00 587.00 566.50 572.00 -4.75 10,763 55,478 +1,994
May19 180726 585.00 592.00 573.75 577.75 -5.75 2,429 14,483 +25
Jul19 180726 584.25 590.00 573.75 576.50 -7.75 1,696 35,077 +58
Sep19 180726 590.00 595.00 579.50 582.75 -7.50 308 5,291 -24
Total Volume and Open Interest 115,089 452,132 -4,526
Wheat(KCBT)
Sep18 180726 540.00 553.50 527.50 534.00 -6.75 30,464 131,878 -2,537
Dec18 180726 566.75 579.25 554.00 560.50 -5.75 13,911 91,349 -424
Mar19 180726 582.75 595.50 571.25 577.75 -5.25 5,861 34,128 +75
May19 180726 591.75 602.00 580.00 585.50 -5.50 1,188 8,010 +23
Jul19 180726 592.75 601.00 582.25 587.50 -5.25 1,252 12,812 +133
Sep19 180726 600.50 609.50 592.25 597.00 -5.00 39 831 +4
Dec19 180726 618.75 623.50 606.00 611.50 -5.75 21 1,633 -6
Total Volume and Open Interest 52,737 280,721 -2,732
Wheat(MGE)
Sep18 180726 585.50 611.75 582.50 587.75 +0.50 4,991 29,684 -123
Dec18 180726 602.00 625.00 596.75 601.75 -1.25 2,160 18,684 +583
Mar19 180726 617.00 637.50 611.25 616.75 -0.75 798 7,197 +224
May19 180726 630.00 641.75 623.25 625.25 +0.50 135 2,998 +18
Jul19 180726 634.75 649.75 631.25 631.25 -0.25 69 1,530 +5
Sep19 180726 633.25 645.00 627.75 630.50 -2.50 16 973 -1
Total Volume and Open Interest 8,179 61,557 +706
Oats(CBOT)
Sep18 180726 233.00 234.75 232.50 232.50 +0.25 57 1,725 +24
Dec18 180726 239.50 242.00 239.00 239.00 unch 124 3,279 +46
Mar19 180726 244.00 244.00 243.50 243.50 unch 1 63 +1
May19 180726 245.25 245.25 245.25 245.25 unch      
Total Volume and Open Interest 182 5,067 +71
Rough Rice(CBOT)
Sep18 180726 12.03 12.05 11.95 12.00 -0.05 429 6,659 +21
Nov18 180726 11.90 11.90 11.82 11.85 -0.04 50 1,311 +37
Jan19 180726 11.99 11.99 11.99 11.99 -0.04 0 70 +0
Mar19 180726 12.14 12.14 12.14 12.14 -0.01 0 27 +0
Total Volume and Open Interest 479 8,067 +58
Live Cattle(CME)
Aug18 180726 109.785 110.680 106.800 107.950 -1.085 12,413 52,138 -3,206
Oct18 180726 111.400 112.250 108.180 109.385 -1.400 19,888 122,973 +1,952
Dec18 180726 114.900 115.885 112.480 113.650 -1.150 7,843 60,631 -309
Feb19 180726 118.385 119.000 116.300 117.330 -1.055 4,133 37,476 +883
Apr19 180726 119.750 120.350 117.950 118.830 -0.970 1,979 22,035 +241
Jun19 180726 113.500 113.885 111.250 112.230 -1.070 770 13,191 +134
Total Volume and Open Interest 47,392 313,312 -204
Feeder Cattle(CME)
Aug18 180726 153.050 154.235 149.800 151.435 -1.395 5,584 14,399 -351
Sep18 180726 153.500 154.300 150.250 151.830 -1.420 3,394 13,070 +232
Oct18 180726 154.485 155.285 151.330 152.880 -1.570 2,939 11,139 +496
Nov18 180726 154.500 155.285 151.500 153.130 -1.605 1,383 4,819 +95
Jan19 180726 152.650 153.150 149.380 151.285 -1.400 1,159 6,416 +283
Mar19 180726 151.400 151.685 148.035 149.850 -1.385 245 2,332 +98
Apr19 180726 151.550 151.850 148.850 150.035 -1.400 66 874 +20
Total Volume and Open Interest 14,782 53,253 +878
Lean Hogs(CME)
Aug18 180726 65.950 66.885 64.600 64.900 -1.500 12,182 29,432 -2,633
Oct18 180726 53.750 55.985 52.150 52.250 -1.680 21,177 115,587 +1,147
Dec18 180726 48.830 50.785 47.300 47.450 -1.480 10,382 47,896 +740
Feb19 180726 55.550 57.200 54.150 54.380 -1.270 4,768 25,403 +1,024
Apr19 180726 60.830 62.400 59.650 60.000 -1.080 2,070 15,489 +399
May19 180726 68.500 68.500 66.650 66.975 -0.525 24 235 +2
Jun19 180726 71.900 73.300 71.050 71.430 -0.750 757 2,584 +268
Jul19 180726 72.600 73.500 71.600 71.800 -0.600 41 568 +7
Total Volume and Open Interest 51,473 237,711 +974
Class III Milk(CME)
Jul18 180726 14.13 14.14 14.13 14.14 -0.04 26 3,671 +1
Aug18 180726 14.88 14.90 14.79 14.85 -0.07 250 4,729 -36
Sep18 180726 15.61 15.61 15.46 15.55 -0.13 206 4,085 +32
Oct18 180726 16.22 16.22 16.10 16.14 -0.07 101 3,056 +46
Nov18 180726 16.20 16.22 16.09 16.12 -0.09 63 2,533 -3
Dec18 180726 15.98 16.05 15.95 15.96 -0.13 40 2,309 -1
Jan19 180726 15.74 15.80 15.72 15.73 -0.12 15 955 +9
Feb19 180726 15.57 15.61 15.57 15.57 -0.15 6 566 -2
Mar19 180726 15.55 15.58 15.51 15.54 -0.02 8 593 +4
Apr19 180726 15.72 15.72 15.72 15.72 -0.01 10 530 +6
May19 180726 15.85 15.85 15.85 15.85 +0.03 1 310 +1
Jun19 180726 15.92 15.93 15.92 15.92 unch 0 246 +0
Jul19 180726 16.17 16.17 16.17 16.17 unch 2 106 +0
Total Volume and Open Interest 732 24,125 +61
Cocoa(ICE)
Sep18 180726 2243 2348 2243 2315 +70 17,698 75,720 -321
Dec18 180726 2279 2374 2279 2344 +66 12,253 70,442 +487
Mar19 180726 2299 2386 2299 2356 +57 4,272 51,443 -168
May19 180726 2315 2399 2315 2369 +55 1,206 17,079 -132
Jul19 180726 2327 2400 2327 2380 +54 501 6,837 -3
Sep19 180726 2339 2410 2337 2388 +53 291 7,522 +105
Dec19 180726 2403 2415 2387 2394 +53 355 11,075 -81
Total Volume and Open Interest 36,947 241,461 +210
Coffee "C"(ICE)
Sep18 180726 111.35 111.70 109.25 109.55 -1.45 22,239 162,872 +1,810
Dec18 180726 114.60 115.00 112.55 112.85 -1.50 9,531 80,680 +2,354
Mar19 180726 118.30 118.50 116.10 116.35 -1.55 3,205 36,383 +347
May19 180726 120.70 120.85 118.50 118.80 -1.55 1,864 21,133 +79
Jul19 180726 123.10 123.25 120.90 121.20 -1.55 1,191 8,922 +234
Sep19 180726 125.45 125.50 123.30 123.55 -1.55 393 3,902 -16
Total Volume and Open Interest 38,609 322,637 +4,834
Orange Juice(ICE)
Sep18 180726 165.65 165.85 163.50 163.90 -0.85 1,018 11,766 -360
Nov18 180726 166.50 166.85 164.60 165.00 -0.80 74 3,033 +1
Jan19 180726 165.00 165.00 165.00 165.00 -0.70 15 597 +4
Mar19 180726 164.75 164.75 164.75 164.75 -0.70 3 129 -2
May19 180726 164.20 164.20 164.20 164.20 -0.70 0 8 +0
Jul19 180726 164.10 164.10 164.10 164.10 -0.70      
Total Volume and Open Interest 1,110 15,533 -357
Sugar #11(ICE)
Oct18 180726 11.20 11.26 10.83 11.03 -0.16 25,623 520,362 +2,277
Mar19 180726 12.01 12.05 11.70 11.90 -0.09 9,467 279,372 +502
May19 180726 12.18 12.21 11.91 12.11 -0.05 2,794 72,378 +301
Jul19 180726 12.35 12.35 12.07 12.27 -0.05 1,919 43,410 +196
Oct19 180726 12.55 12.56 12.32 12.52 -0.05 860 39,395 -97
Mar20 180726 13.14 13.14 12.91 13.11 -0.06 431 13,615 +108
May20 180726 13.23 13.23 13.11 13.19 -0.07 27 2,612 -4
Jul20 180726 13.27 13.27 13.27 13.27 -0.08 0 2,628 +0
Total Volume and Open Interest 41,121 976,927 +3,283
London Cocoa(LCE)
Sep18 180726 1649 1706 1636 1693 +47 10,731 55,210 -1,801
Dec18 180726 1679 1735 1668 1722 +46 12,191 60,826 -1,228
Mar19 180726 1686 1736 1675 1722 +39 6,842 57,691 +1,302
May19 180726 1691 1742 1679 1725 +37 2,951 26,867 +725
Jul19 180726 1696 1744 1685 1727 +34 1,700 14,602 +781
Sep19 180726 1689 1742 1688 1724 +29 600 12,728 +248
Dec19 180726 1690 1731 1690 1721 +25 185 10,777 +69
Total Volume and Open Interest 35,219 239,365 +111
London Sugar(LCE)
Oct18 180726 327.60 328.00 321.10 324.10 -3.30 3,310 49,052 +63
Dec18 180726 326.00 326.60 320.00 323.40 -2.30 2,358 17,314 +878
Mar19 180726 331.00 331.70 325.60 328.70 -1.90 660 13,357 -178
May19 180726 336.20 336.80 331.10 333.90 -1.70 284 6,954 +174
Aug19 180726 340.50 341.20 335.50 338.40 -1.60 110 5,167 +52
Total Volume and Open Interest 6,890 95,195 +1,000
Cotton(ICE)
Oct18 180726 88.88 89.17 88.23 89.03 +0.23 6 138 -1
Dec18 180726 88.10 88.31 87.00 88.23 +0.26 10,086 174,331 -1,393
Mar19 180726 87.94 88.15 86.96 88.10 +0.30 3,204 51,752 +843
May19 180726 87.91 88.11 87.01 88.08 +0.29 366 7,836 +186
Jul19 180726 87.80 88.10 87.09 88.08 +0.32 140 5,956 +27
Oct19 180726 82.51 82.51 82.51 82.51 +0.33 0 1 +0
Total Volume and Open Interest 13,963 260,195 -303
Lumber(CME)
Sep18 180726 488.0 492.0 478.3 478.3 -15.0 368 4,181 -31
Nov18 180726 452.0 456.0 442.8 442.8 -15.0 123 668 +16
Jan19 180726 433.6 433.6 422.1 422.5 -14.6 21 272 +9
Mar19 180726 415.8 415.8 414.2 414.2 -7.7 7 187 +2
Total Volume and Open Interest 520 5,405 -4
Crude Oil(NYM)
Sep18 180726 69.38 69.92 68.92 69.61 +0.31 524,591 454,919 -5,286
Oct18 180726 68.05 68.64 67.73 68.43 +0.42 80,643 241,280 -4,602
Nov18 180726 67.66 68.16 67.33 68.00 +0.41 41,720 137,063 +2,450
Dec18 180726 67.12 67.83 67.02 67.67 +0.41 66,915 294,885 -491
Jan19 180726 67.10 67.56 66.82 67.41 +0.41 22,416 166,601 +5,241
Feb19 180726 66.84 67.11 66.44 67.02 +0.41 12,904 74,753 +2,081
Mar19 180726 66.40 66.81 66.19 66.67 +0.42 15,437 75,418 -3,137
Apr19 180726 66.25 66.36 65.91 66.36 +0.43 6,070 52,859 +1,083
May19 180726 65.72 66.17 65.65 66.08 +0.44 1,277 42,268 -213
Jun19 180726 65.50 65.94 65.21 65.79 +0.43 19,843 158,340 +423
Jul19 180726 65.12 65.54 65.02 65.49 +0.44 489 37,268 +39
Aug19 180726 64.90 65.24 64.81 65.19 +0.44 453 36,919 -72
Sep19 180726 64.91 64.91 64.91 64.91 +0.44 2,443 64,233 +175
Oct19 180726 64.66 64.66 64.66 64.66 +0.43 336 34,618 +21
Nov19 180726 64.41 64.41 64.41 64.41 +0.43 277 30,797 +45
Dec19 180726 63.81 64.32 63.67 64.16 +0.38 16,929 212,711 -364
Total Volume and Open Interest 819,939 2,361,062 -2,519
e-miNY Crude Oil(NYM)
Sep18 180726 69.375 69.900 68.925 69.600 +0.300 14,949 2,072 +96
Oct18 180726 68.275 68.625 67.750 68.425 +0.425 197 705 -4
Nov18 180726 67.875 68.075 67.375 68.000 +0.400 17 70 -2
Dec18 180726 67.500 67.825 67.050 67.675 +0.425 26 106 -11
Jan19 180726 67.400 67.400 67.400 67.400 +0.400 19 14 -3
Feb19 180726 66.625 67.050 66.625 67.025 +0.425 15 14 -5
Mar19 180726 66.025 66.675 66.025 66.675 +0.425 20 18 +6
Apr19 180726 66.350 66.350 66.350 66.350 +0.425 4 84 +0
May19 180726 66.075 66.075 66.075 66.075 +0.425 4 96 +4
Jun19 180726 65.800 65.800 65.800 65.800 +0.450 4 61 +4
Total Volume and Open Interest 15,256 3,282 +84
NY Harbor ULSD(NYM)
Aug18 180726 215.17 218.15 214.96 217.69 +2.57 28,966 40,597 -7,708
Sep18 180726 215.55 218.57 215.44 218.09 +2.49 50,053 109,008 +1,879
Oct18 180726 216.00 219.09 216.00 218.63 +2.41 16,756 45,099 -7
Nov18 180726 216.86 219.54 216.60 219.09 +2.33 12,078 42,333 +715
Dec18 180726 217.18 219.75 216.88 219.30 +2.19 11,680 59,260 +86
Jan19 180726 218.95 220.01 217.40 219.59 +2.06 4,630 25,087 +673
Feb19 180726 218.83 219.53 217.29 219.26 +1.98 3,223 13,218 +522
Mar19 180726 217.25 218.77 216.38 218.41 +1.91 2,223 16,465 -60
Apr19 180726 215.55 217.28 215.02 217.08 +1.90 918 7,082 +1
May19 180726 215.19 216.57 214.37 216.42 +1.89 425 1,550 -62
Jun19 180726 214.97 216.32 214.01 216.04 +1.85 2,338 18,125 -34
Jul19 180726 215.14 216.66 214.52 216.48 +1.82 142 1,638 +13
Aug19 180726 216.65 217.12 216.65 217.12 +1.79 59 689 +16
Sep19 180726 217.82 217.82 217.82 217.82 +1.76 26 1,075 +0
Total Volume and Open Interest 133,606 390,739 -3,949
RBOB Gasoline(NYM)
Aug18 180726 212.10 216.75 211.99 216.23 +3.92 43,705 37,312 -6,677
Sep18 180726 208.34 212.11 208.14 211.66 +3.15 87,304 138,797 +1,390
Oct18 180726 196.81 200.30 196.62 199.97 +2.94 38,272 63,919 -58
Nov18 180726 194.87 197.37 193.94 197.09 +2.75 18,472 58,300 +2,556
Dec18 180726 193.84 195.27 192.09 195.03 +2.57 16,825 48,563 +1,100
Jan19 180726 193.39 194.60 191.72 194.44 +2.40 5,996 28,067 +424
Feb19 180726 193.32 194.89 192.05 194.69 +2.26 2,929 11,322 -264
Mar19 180726 194.50 196.12 193.43 195.89 +2.19 1,357 16,600 -12
Apr19 180726 210.68 212.78 210.38 212.62 +2.21 138 9,281 +41
May19 180726 212.58 212.58 210.29 212.58 +2.17 153 5,228 +14
Total Volume and Open Interest 215,636 432,502 -1,435
e-miNY RBOB Gasoline(NYM)
Aug18 180726 212.30 216.23 212.30 216.23 +3.92 0 1 +0
Sep18 180726 211.66 211.66 211.66 211.66 +3.15      
Oct18 180726 199.97 199.97 199.97 199.97 +2.94      
Nov18 180726 197.09 197.09 197.09 197.09 +2.75      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180726 2.777 2.799 2.769 2.780 +0.005 78,517 33,011 -18,375
Sep18 180726 2.755 2.779 2.749 2.762 +0.007 95,595 302,049 +2,726
Oct18 180726 2.768 2.796 2.768 2.780 +0.007 34,462 161,279 +1,227
Nov18 180726 2.823 2.846 2.821 2.830 +0.006 27,736 131,774 +2,457
Dec18 180726 2.937 2.959 2.932 2.941 +0.006 9,532 91,530 -228
Jan19 180726 3.021 3.043 3.016 3.025 +0.004 19,278 151,047 +3,517
Feb19 180726 2.986 3.009 2.982 2.991 +0.002 6,151 67,956 +1,266
Mar19 180726 2.895 2.911 2.882 2.891 -0.002 9,529 126,640 +2,417
Apr19 180726 2.609 2.624 2.587 2.595 -0.015 7,602 130,114 -21
May19 180726 2.580 2.591 2.559 2.565 -0.016 3,367 49,897 +221
Jun19 180726 2.609 2.620 2.589 2.595 -0.017 1,399 31,431 +648
Jul19 180726 2.642 2.657 2.623 2.628 -0.016 751 25,906 -69
Aug19 180726 2.655 2.661 2.635 2.635 -0.016 1,234 23,642 +286
Sep19 180726 2.633 2.642 2.616 2.616 -0.016 1,463 23,816 -295
Oct19 180726 2.649 2.659 2.628 2.633 -0.016 3,101 50,872 +155
Nov19 180726 2.703 2.710 2.685 2.685 -0.017 645 28,327 +270
Total Volume and Open Interest 306,597 1,522,598 -2,179
Brent Crude Oil(ICE)
Sep18 180726 74.37 74.83 73.77 74.54 +0.61 215,150 178,897 -28,000
Oct18 180726 74.81 75.30 74.32 75.12 +0.71 209,130 416,347 +14,689
Nov18 180726 75.03 75.56 74.61 75.38 +0.68 109,345 260,747 +7,469
Dec18 180726 75.13 75.70 74.79 75.51 +0.65 127,625 308,354 +1,229
Jan19 180726 75.21 75.74 74.86 75.54 +0.61 47,148 139,034 -1,313
Feb19 180726 75.11 75.67 74.79 75.47 +0.59 34,325 99,046 -1,081
Mar19 180726 74.95 75.52 74.66 75.32 +0.58 23,869 89,609 -2
Apr19 180726 75.08 75.29 74.49 75.13 +0.57 8,131 47,163 +100
May19 180726 74.77 75.02 74.26 74.89 +0.56 7,203 44,102 -790
Jun19 180726 74.47 74.77 73.99 74.62 +0.55 28,143 133,334 -1,753
Jul19 180726 74.00 74.38 74.00 74.38 +0.54 2,219 38,971 +405
Aug19 180726 73.70 74.13 73.70 74.13 +0.54 2,030 28,286 -29
Sep19 180726 73.44 73.87 73.44 73.87 +0.54 3,469 53,216 -223
Oct19 180726 73.18 73.58 73.18 73.58 +0.53 1,249 37,029 +298
Total Volume and Open Interest 865,804 2,355,623 -9,766
Gas Oil(ICE)
Aug18 180726 660.00 666.50 657.75 663.75 +7.00 37,683 104,999 -502
Sep18 180726 661.50 668.25 659.50 665.25 +6.75 50,343 199,863 +1,428
Oct18 180726 665.75 670.25 661.75 667.50 +6.75 28,095 145,363 +3,304
Nov18 180726 663.75 667.75 659.50 665.00 +6.25 12,005 60,595 +1,577
Dec18 180726 659.75 664.75 657.00 662.50 +6.00 24,062 132,554 +4,520
Jan19 180726 661.25 664.75 657.50 662.75 +5.75 4,090 42,173 +446
Feb19 180726 661.50 664.50 657.25 662.50 +5.50 3,098 30,619 -69
Mar19 180726 660.75 663.75 656.75 661.50 +5.25 1,733 23,537 +183
Apr19 180726 659.25 662.50 655.50 660.25 +5.25 1,024 17,586 -158
May19 180726 658.75 660.25 655.25 659.75 +5.25 575 10,396 -65
Total Volume and Open Interest 172,028 998,400 +10,498
Ethanol(CBOT)
Aug18 180726 1.441 1.445 1.426 1.445 +0.020 336 276 -231
Sep18 180726 1.440 1.455 1.431 1.437 +0.007 345 1,156 +264
Oct18 180726 1.437 1.439 1.431 1.431 +0.007 9 210 +4
Nov18 180726 1.421 1.429 1.421 1.421 +0.007 0 58 +0
Dec18 180726 1.407 1.410 1.407 1.407 +0.007 0 124 +0
Jan19 180726 1.402 1.402 1.402 1.402 +0.007 0 107 +0
Feb19 180726 1.402 1.402 1.402 1.402 +0.007      
Mar19 180726 1.402 1.402 1.402 1.402 +0.007      
Total Volume and Open Interest 690 1,931 +37
WTI Crude Oil(ICE)
Sep18 180726 69.43 69.93 68.94 69.61 +0.31 26,001 80,508 +1,813
Oct18 180726 68.21 68.64 67.76 68.43 +0.42 24,641 57,844 +1,584
Nov18 180726 67.84 68.15 67.37 68.00 +0.41 14,207 23,262 +514
Dec18 180726 67.61 67.82 67.08 67.67 +0.41 21,023 138,204 +1,493
Jan19 180726 67.32 67.56 66.82 67.41 +0.41 7,745 29,444 +153
Feb19 180726 66.93 67.12 66.44 67.02 +0.41 5,447 14,020 +509
Mar19 180726 66.25 66.81 66.10 66.67 +0.42 2,095 21,848 -136
Apr19 180726 66.18 66.46 65.80 66.36 +0.43 775 5,731 +119
May19 180726 65.90 66.08 65.52 66.08 +0.44 319 6,815 +0
Jun19 180726 65.75 65.90 65.26 65.79 +0.43 4,007 63,036 +15
Jul19 180726 65.49 65.49 65.49 65.49 +0.44 7 4,281 +0
Aug19 180726 65.19 65.19 65.19 65.19 +0.44 2 5,202 +0
Sep19 180726 64.91 64.91 64.91 64.91 +0.44 996 12,432 -58
Oct19 180726 64.66 64.66 64.66 64.66 +0.43 73 4,035 +6
Nov19 180726 64.41 64.41 64.41 64.41 +0.43 71 4,357 +35
Dec19 180726 64.05 64.27 63.71 64.16 +0.38 3,305 74,936 +171
Total Volume and Open Interest 113,114 614,433 +6,946
US Dollar Index(ICE)
Sep18 180726 93.940 94.580 93.870 94.545 +0.415 13,352 50,034 -241
Dec18 180726 93.500 94.130 93.480 94.130 +0.410 78 1,656 -5
Mar19 180726 93.030 93.675 93.030 93.675 +0.415 1 516 +0
Total Volume and Open Interest 13,431 52,289 -246
Australian Dollar(CME)
Sep18 180726 74.45 74.66 73.73 73.79 -0.60 87,570 131,254 -2,316
Dec18 180726 74.54 74.65 73.81 73.84 -0.59 20 529 -5
Mar19 180726 74.13 74.13 73.91 73.91 -0.60 2 129 +0
Total Volume and Open Interest 88,764 133,557 -2,247
British Pound(CME)
Sep18 180726 132.13 132.40 131.32 131.38 -0.64 99,705 179,474 -2,238
Dec18 180726 132.80 132.90 131.90 131.92 -0.64 5 10,268 -1
Mar19 180726 132.52 132.52 132.52 132.52 -0.63 27 376 +27
Total Volume and Open Interest 102,149 191,590 -2,288
Canadian Dollar(CME)
Sep18 180726 76.74 76.85 76.44 76.58 -0.09 52,351 145,286 +128
Dec18 180726 76.89 76.92 76.64 76.71 -0.08 123 4,953 -4
Mar19 180726 76.97 76.97 76.70 76.82 -0.08 2 580 +1
Jun19 180726 76.93 76.93 76.93 76.93 -0.08 1 133 +1
Total Volume and Open Interest 53,241 151,441 +136
Japanese Yen(CME)
Sep18 180726 90.48 90.73 90.18 90.20 -0.34 118,879 198,660 -12,186
Dec18 180726 91.07 91.28 90.81 90.81 -0.33 25 902 -11
Mar19 180726 91.53 91.53 91.53 91.53 -0.33 0 42 +0
Total Volume and Open Interest 119,228 200,427 -12,323
Swiss Franc(CME)
Sep18 180726 101.26 101.41 100.90 100.96 -0.22 23,010 91,754 -353
Dec18 180726 101.91 102.20 101.76 101.78 -0.22 0 64 +0
Mar19 180726 103.02 103.02 102.72 102.72 -0.21 5 18 +2
Total Volume and Open Interest 23,017 91,838 -349
EuroFX(CME)
Sep18 180726 117.68 117.88 116.83 116.89 -0.58 199,833 485,311 +1,027
Dec18 180726 118.69 118.69 117.68 117.73 -0.58 357 7,135 +98
Mar19 180726 119.51 119.51 118.67 118.67 -0.58 50 1,290 +22
Total Volume and Open Interest 201,021 496,665 +1,034
Mexican Peso(CME)
Aug18 180726 535.13 535.13 535.13 535.13 +2.13      
Sep18 180726 531.25 533.88 529.13 532.00 +2.00 44,209 177,413 +2,553
Total Volume and Open Interest 44,213 177,515 +2,555
Brazilian Real(CME)
Aug18 180726 271.60 271.60 266.75 267.05 -2.50 2,284 38,943 -648
Sep18 180726 270.65 271.60 265.65 266.10 -2.45 1,287 5,980 +855
Oct18 180726 265.45 265.45 265.45 265.45 -2.55 0 5 +0
Nov18 180726 264.70 264.70 264.70 264.70 -2.50      
Total Volume and Open Interest 3,571 44,981 +207
30-Year T-Bonds(CBOT)
Sep18 180726 142~230 143~080 142~180 142~220 -0~230 298,123 833,474 -4,917
Dec18 180726 142~050 142~150 141~260 141~290 -0~230 14 652 +5
Mar19 180726 141~060 141~060 141~060 141~060 -0~230      
Total Volume and Open Interest 298,137 834,126 -4,912
10-Year T-Notes(CBOT)
Sep18 180726 119~120 119~180 119~090 119~110 -0~100 1,311,962 3,780,035 +8,457
Dec18 180726 119~070 119~120 119~030 119~045 -0~105 2,230 5,248 +1,600
Mar19 180726 118~295 118~295 118~295 118~295 -0~105      
Total Volume and Open Interest 1,314,192 3,785,283 +10,057
5-Year T-Notes(CBOT)
Sep18 180726 113~032 113~064 113~012 113~024 -0~054 755,153 3,913,246 +4,486
Dec18 180726 112~240 112~250 112~240 112~250 -0~056 2 945 +2
Mar19 180726 112~176 112~176 112~176 112~176 -0~056      
Total Volume and Open Interest 755,155 3,914,191 +4,488
2 Year T-Notes(CBOT)
Sep18 180726 105~216 105~224 105~210 105~212 -0~016 341,656 1,926,671 -10,371
Dec18 180726 105~162 105~166 105~154 105~154 -0~020 186 1,310 +126
Mar19 180726 105~154 105~154 105~154 105~154 -0~020      
Total Volume and Open Interest 341,842 1,927,981 -10,245
Eurodollars(CME)
Sep18 180726 97.580 97.580 97.565 97.570 -0.005 353,685 1,328,552 +757
Dec18 180726 97.335 97.345 97.325 97.330 -0.015 264,440 1,844,683 -3,931
Mar19 180726 97.180 97.190 97.165 97.170 -0.025 206,215 1,315,322 -7,015
Jun19 180726 97.065 97.075 97.050 97.055 -0.030 171,026 1,309,290 -3,595
Sep19 180726 96.995 97.010 96.980 96.985 -0.035 185,707 969,089 -10,808
Dec19 180726 96.940 96.965 96.930 96.940 -0.035 227,374 1,821,754 -5,482
Mar20 180726 96.930 96.950 96.915 96.925 -0.035 112,427 1,021,919 -6,667
Jun20 180726 96.930 96.955 96.920 96.925 -0.035 131,477 849,093 -10,195
Sep20 180726 96.930 96.955 96.920 96.930 -0.035 120,693 816,647 -5,095
Dec20 180726 96.920 96.950 96.915 96.925 -0.035 147,706 850,760 +3,062
Mar21 180726 96.935 96.965 96.930 96.940 -0.035 78,278 414,124 +4,966
Jun21 180726 96.945 96.975 96.940 96.950 -0.035 68,524 276,002 +2,736
Sep21 180726 96.945 96.975 96.940 96.950 -0.035 42,699 235,953 -1,111
Dec21 180726 96.930 96.965 96.930 96.940 -0.035 83,324 355,562 +6,249
Mar22 180726 96.935 96.970 96.935 96.945 -0.035 25,316 144,750 +3,690
Jun22 180726 96.935 96.970 96.935 96.945 -0.035 23,051 112,931 -3,649
Sep22 180726 96.925 96.965 96.925 96.940 -0.035 15,251 62,696 -489
Dec22 180726 96.910 96.945 96.910 96.925 -0.035 16,323 120,493 -2,522
Total Volume and Open Interest 2,357,871 14,206,663 -28,347
Ultra T-Bond(CBOT)
Sep18 180726 156~10 157~06 156~08 156~13 -0~31 125,302 1,006,504 -740
Dec18 180726 156~21 156~21 156~20 156~21 -0~31 0 113 +0
Mar19 180726 156~21 156~21 156~21 156~21 -0~31      
Total Volume and Open Interest 125,302 1,006,617 -740
Ultra 10-Yr T-Note(CBOT)
Sep18 180726 126~310 127~085 126~275 126~310 -0~135 137,676 579,149 -1,959
Dec18 180726 126~185 126~185 126~185 126~185 -0~135 0 13 +0
Mar19 180726 126~185 126~185 126~185 126~185 -0~135      
Total Volume and Open Interest 137,676 579,162 -1,959
30 Day Federal Funds(CBOT)
Jul18 180726 98.090 98.090 98.088 98.088 unch 453 230,616 +82
Aug18 180726 98.080 98.080 98.075 98.080 unch 3,608 261,959 -720
Sep18 180726 98.045 98.050 98.040 98.040 -0.005 11,526 110,890 -183
Oct18 180726 97.855 97.855 97.850 97.850 -0.005 35,322 291,852 -1,072
Nov18 180726 97.845 97.850 97.840 97.840 -0.005 22,061 217,267 -1,733
Dec18 180726 97.780 97.780 97.770 97.775 -0.005 11,500 71,773 -1,384
Total Volume and Open Interest 157,717 1,936,226 +2,061
Japanese Govt Bonds(SGX)
Sep18 180726 150.76 150.76 150.52 150.58 -0.19 2,611 21,066 -759
Dec18 180726 150.58 150.58 150.58 150.58 -0.19      
Mar19 180726 150.58 150.58 150.58 150.58 -0.19      
Total Volume and Open Interest 2,611 21,066 -759
Euro-Buxl(EUREX)
Sep18 180726 176.40 177.16 176.18 176.72 -0.72 33,667 228,773 -2,258
Dec18 180726 175.26 175.26 175.26 175.26 -0.72 0 764 +0
Mar19 180726 174.22 174.22 174.22 174.22 -0.72      
Total Volume and Open Interest 33,667 229,537 -2,258
Euro-Bund(EUREX)
Sep18 180726 161.95 162.37 161.88 162.18 -0.19 536,468 1,890,668 -37,151
Dec18 180726 159.40 159.83 159.40 159.65 -0.19 293 2,874 +182
Mar19 180726 160.31 160.31 160.31 160.31 -0.19 0 223 +0
Total Volume and Open Interest 536,761 1,893,765 -36,969
Euro-Bobl(EUREX)
Sep18 180726 131.77 131.94 131.72 131.88 -0.04 352,663 1,611,452 -6,235
Dec18 180726 131.23 131.23 131.23 131.23 -0.04 0 28 +0
Mar19 180726 131.23 131.23 131.23 131.23 -0.04      
Total Volume and Open Interest 352,663 1,611,480 -6,235
Euro-Schatz(EUREX)
Sep18 180726 111.94 111.98 111.93 111.96 unch 217,172 1,905,214 -20,879
Dec18 180726 111.89 111.89 111.89 111.89 unch 285 2,342 +270
Mar19 180726 111.89 111.89 111.89 111.89 unch      
Total Volume and Open Interest 217,457 1,907,556 -20,609
3-Mth Euribor(EUREX)
Sep18 180726 100.320 100.320 100.320 100.320 +0.005 3 4,557 -4
Dec18 180726 100.300 100.300 100.300 100.300 unch 109 13,464 +0
Mar19 180726 100.290 100.290 100.290 100.290 unch 11 1,723 +0
Total Volume and Open Interest 123 30,072 -4
Long Gilt(LIFFE)
Sep18 180726 123~02 123~09 122~32 123~05 -0~04 223,728 822,731 +13,144
Dec18 180726 122~09 122~09 122~09 122~09 -0~04 0 240 +0
Total Volume and Open Interest 223,728 822,971 +13,144
3-Mth Short Sterling(LIFFE)
Sep18 180726 99.14 99.14 99.13 99.14 -0.00 127,501 517,108 +1,085
Dec18 180726 99.08 99.09 99.08 99.08 -0.01 95,470 535,824 +1,923
Mar19 180726 99.02 99.02 99.00 99.01 -0.01 49,558 362,475 -2,704
Jun19 180726 98.95 98.96 98.94 98.95 -0.01 62,988 334,815 -10,158
Sep19 180726 98.89 98.90 98.88 98.89 -0.01 65,508 313,323 +5,199
Dec19 180726 98.82 98.85 98.82 98.83 -0.02 77,033 284,099 +10,355
Total Volume and Open Interest 770,605 3,263,287 +20,793
3-Mth Euribor(LIFFE)
Sep18 180726 100.315 100.315 100.310 100.315 unch 30,967 497,711 +3,039
Dec18 180726 100.300 100.300 100.295 100.300 unch 25,409 531,113 +961
Mar19 180726 100.290 100.290 100.285 100.290 unch 41,013 460,733 +3,818
Total Volume and Open Interest 592,912 5,061,188 -11,305
3-Mth Aus T-Bills(SFE)
Sep18 180726 98.03 98.04 98.02 98.04 +0.01 35,058 203,426 -5,493
Dec18 180726 98.01 98.02 98.00 98.02 +0.01 26,749 238,755 -1,902
Mar19 180726 97.97 97.99 97.96 97.99 +0.02 22,888 189,348 -529
Jun19 180726 97.92 97.95 97.92 97.95 +0.02 18,320 148,681 -1,598
Sep19 180726 97.86 97.89 97.86 97.89 +0.02 16,493 105,355 +2,561
Dec19 180726 97.81 97.84 97.80 97.83 +0.02 12,277 126,998 +2,369
Mar20 180726 97.76 97.78 97.75 97.78 +0.02 8,936 65,095 +2,140
Jun20 180726 97.71 97.74 97.70 97.74 +0.03 2,892 30,918 -505
Sep20 180726 97.66 97.69 97.66 97.69 +0.02 328 7,026 -1
Dec20 180726 97.63 97.63 97.63 97.63 +0.02 5 4,753 +2
Total Volume and Open Interest 143,978 1,123,073 -2,955
10-Year Aus T-Bonds(SFE)
Sep18 180726 97.31 97.33 97.28 97.31 -0.01 143,687 1,193,971 -1,404
Dec18 180726 97.29 97.29 97.29 97.29 -0.01 350 830 +350
Total Volume and Open Interest 144,037 1,194,801 -1,054
3-Year Aus T-Bonds(SFE)
Sep18 180726 97.86 97.89 97.85 97.89 +0.02 163,856 1,030,788 +9,187
Dec18 180726 97.85 97.85 97.85 97.85 +0.00 0 2,372 +0
Total Volume and Open Interest 163,856 1,033,160 +9,187
Gold(CMX)
Aug18 180726 1231.7 1235.3 1221.7 1225.7 -6.1 299,064 144,716 -22,354
Oct18 180726 1236.1 1239.8 1226.6 1230.5 -5.9 10,636 35,381 +1,435
Dec18 180726 1240.8 1244.6 1231.3 1235.3 -5.7 66,092 267,030 +21,747
Feb19 180726 1247.1 1247.4 1237.2 1241.0 -5.7 1,374 27,284 +445
Apr19 180726 1248.5 1248.8 1243.1 1246.6 -5.7 475 7,017 +86
Jun19 180726 1257.5 1257.5 1252.7 1252.7 -5.7 147 6,755 +36
Aug19 180726 1260.4 1260.9 1255.3 1258.8 -5.7 65 1,400 +8
Oct19 180726 1265.3 1265.3 1262.8 1265.3 -5.6 49 324 +0
Dec19 180726 1271.8 1271.8 1271.8 1271.8 -5.6 103 3,666 -48
Feb20 180726 1278.4 1278.4 1278.4 1278.4 -5.6 7 7 +6
Apr20 180726 1284.8 1284.8 1284.8 1284.8 -5.6      
Jun20 180726 1291.6 1291.6 1291.6 1291.6 -5.6 35 396 +35
Total Volume and Open Interest 378,897 496,620 +1,476
Silver(CMX)
Jul18 180726 1557.0 1557.0 1537.5 1543.8 -9.5 65 290 -129
Sep18 180726 1562.0 1570.0 1539.0 1549.5 -9.4 70,890 154,291 -52
Dec18 180726 1572.5 1579.5 1549.0 1559.4 -9.4 3,726 49,632 -683
Mar19 180726 1574.5 1588.5 1562.5 1570.0 -9.5 227 5,525 +2
May19 180726 1585.0 1585.0 1570.0 1577.9 -9.7 26 1,489 -1
Jul19 180726 1576.5 1603.0 1576.5 1585.7 -9.9 0 730 +0
Sep19 180726 1594.4 1594.4 1594.4 1594.4 -9.9 12 215 +5
Total Volume and Open Interest 75,250 214,596 -1,000
Platinum(NYMEX)
Jul18 180726 826.5 837.4 826.5 832.4 -1.4 5 22 +5
Oct18 180726 846.3 847.8 826.2 835.7 -4.0 20,729 76,029 -914
Jan19 180726 851.8 852.0 830.6 839.8 -3.9 113 3,556 +36
Apr19 180726 843.0 846.4 840.0 845.2 -3.8 1 248 +1
Total Volume and Open Interest 20,861 80,021 -877
Palladium(NYMEX)
Sep18 180726 933.70 936.50 919.00 933.60 +5.30 4,648 18,957 -24
Dec18 180726 930.30 930.30 915.70 929.80 +5.00 115 2,373 +37
Mar19 180726 915.70 923.50 915.70 923.50 +5.10 0 127 +0
Total Volume and Open Interest 4,763 21,457 +13
Copper(CMX)
Jul18 180726 284.20 284.20 278.90 280.40 -0.20 371 1,197 -256
Sep18 180726 286.15 286.45 280.15 281.80 +0.05 143,293 174,278 +2,694
Dec18 180726 288.50 288.55 282.35 283.90 -0.05 14,736 71,555 +267
Mar19 180726 290.85 290.85 284.75 286.30 -0.05 3,714 35,229 -30
May19 180726 291.45 291.55 286.00 287.55 -0.10 1,001 9,039 -141
Total Volume and Open Interest 167,025 315,586 +1,920
E-mini DJIA Index(CBOT)
Sep18 180726 25437 25568 25392 25525 +122 183,688 89,150 +295
Dec18 180726 25433 25563 25386 25528 +121 72 591 +7
Mar19 180726 25439 25582 25439 25567 +130 3 34 +0
Jun19 180726 25586 25586 25586 25586 +127      
Total Volume and Open Interest 183,763 89,775 +302
S & P 500(CME)
Sep18 180726 2836.80 2846.00 2833.70 2842.50 +1.20 1,003 62,742 -7
Dec18 180726 2849.00 2849.00 2837.40 2846.50 +1.10 0 300 +0
Mar19 180726 2853.60 2854.30 2844.30 2853.60 +1.30      
Jun19 180726 2859.00 2859.70 2849.70 2859.00 +1.30      
Total Volume and Open Interest 1,003 63,042 -7
S & P 500 E-Mini(CME)
Sep18 180726 2835.25 2846.50 2833.25 2842.50 +1.25 1,347,688 2,697,964 +1,891
Dec18 180726 2843.00 2850.25 2837.50 2846.50 +1.00 1,693 53,465 +233
Mar19 180726 2847.00 2856.00 2845.50 2853.50 +1.25 4 20,253 +3
Jun19 180726 2858.75 2859.00 2858.75 2859.00 +1.25 0 7,423 +0
Total Volume and Open Interest 1,349,385 2,779,106 +2,127
NASDAQ 100 E-Mini(CME)
Sep18 180726 7412.25 7450.00 7361.00 7430.75 -38.75 406,774 237,642 +862
Dec18 180726 7483.25 7483.25 7390.50 7457.25 -37.25 349 1,779 -9
Mar19 180726 7478.50 7500.00 7430.00 7488.75 -34.25 8 29 +0
Total Volume and Open Interest 407,131 239,453 +853
S&P Midcap 400(CME) e-Mini
Sep18 180726 1990.80 2007.00 1988.50 2000.00 +8.90 16,786 82,930 +1
Dec18 180726 2010.20 2010.20 1999.90 2004.00 +8.70 4 4 +0
Mar19 180726 2007.10 2007.10 2007.10 2007.10 +8.20      
Total Volume and Open Interest 16,790 82,934 +1
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180726 14.10 14.15 13.71 13.85 +0.02 89,747 179,658 -2,053
Sep18 180726 14.90 15.10 14.75 14.93 +0.05 51,678 93,398 +3,736
Oct18 180726 15.70 15.80 15.50 15.65 +0.02 17,862 51,890 +274
Total Volume and Open Interest 173,185 408,627 +4,010
S & P 600(CME)
Sep18 180726 1060.40 1060.40 1060.40 1060.40 +12.00      
Dec18 180726 1061.10 1061.10 1061.10 1061.10 +12.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180726 1687.50 1707.70 1687.50 1701.10 +11.30 123,494 560,989 -365
Dec18 180726 1706.50 1711.20 1694.10 1705.70 +10.70 23 98 +2
Mar19 180726 1710.60 1710.60 1710.60 1710.60 +12.20      
Total Volume and Open Interest 123,517 561,087 -363
Nikkei 225(CME)
Sep18 180726 22575 22680 22535 22640 +15 6,624 29,972 -485
Dec18 180726 22535 22555 22485 22520 +15 1 9 +0
Total Volume and Open Interest 6,625 29,981 -485
Nikkei 225(SGX)
Sep18 180726 22600 22645 22490 22560 -45 49,064 135,402 -1,567
Dec18 180726 22385 22405 22335 22405 -50 1 5,196 +0
Mar19 180726 22365 22365 22365 22365 -45 0 301 +0
Total Volume and Open Interest 49,067 155,902 -1,566
Nikkei 225 Mini(JPX)
Sep18 180726 22610 22645 22490 22560 -40 587,108 293,893 -2,474
Dec18 180726 22450 22480 22330 22400 -30 10,149 12,241 +27
Mar19 180726 22360 22420 22280 22340 -40 129 3,362 -23
Total Volume and Open Interest 627,082 368,506 -2,500
Nikkei 225(JPX)
Sep18 180726 22620 22650 22490 22560 -40 37,481 285,052 +1,323
Dec18 180726 22440 22480 22330 22400 -30 182 55,072 +81
Mar19 180726 22330 22340 22330 22340 -40 13 4,251 +2
Total Volume and Open Interest 37,680 411,207 +1,506
Nikkei 225(CME) Yen
Sep18 180726 22595 22660 22495 22620 +10 21,648 55,464 -377
Dec18 180726 22460 22485 22380 22460 +10 0 3 +0
Mar19 180726 22390 22390 22390 22390 +5      
Total Volume and Open Interest 21,648 55,467 -377
Nikkei 225(CME) e-Mini Yen
Sep18 180726 22620 22640 22530 22620 +10 0 23 +0
Dec18 180726 22460 22460 22460 22460 +10      
Mar19 180726 22390 22390 22390 22390 +10      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180726 5461.0 5479.0 5433.5 5479.0 +54.5 68,390 290,704 +9,658
Sep18 180726 5458.0 5477.0 5438.0 5477.0 +54.5 142 25,217 +42
Oct18 180726 5465.5 5465.5 5465.5 5465.5 +54.5      
Total Volume and Open Interest 68,532 362,955 +9,700
Hang Seng Index(HKFE)
Jul18 180726 28912 29113 28616 28743 -168 187,231 105,156 -1,202
Aug18 180726 28905 29091 28592 28713 -176 7,998 11,077 +4,684
Sep18 180726 28814 29000 28505 28627 -173 776 10,915 +46
Total Volume and Open Interest 196,512 133,047 +3,284
DAX(EUREX)
Sep18 180726 12675.5 12826.0 12670.0 12809.5 +259.5 93,942 116,336 -545
Dec18 180726 12674.0 12804.0 12660.0 12794.0 +258.5 20 1,726 +3
Mar19 180726 12666.0 12785.0 12666.0 12785.0 +258.0 0 205 +0
Total Volume and Open Interest 93,962 118,267 -542
Mini-DAX(EUREX)
Sep18 180726 12676.0 12825.0 12670.0 12809.5 +259.5 34,952 13,120 -172
Dec18 180726 12681.0 12800.0 12677.0 12794.0 +258.5 87 240 -3
Mar19 180726 12785.0 12785.0 12785.0 12785.0 +258.0 0 70 +0
Total Volume and Open Interest 35,039 13,430 -175
DJ EuroSTOXX 50(EUREX)
Sep18 180726 3480 3505 3477 3503 +45 707,828 3,380,254 -4,503
Dec18 180726 3464 3485 3462 3485 +45 22 173,794 +31
Mar19 180726 3457 3474 3457 3473 +45 1 81,040 +1
Total Volume and Open Interest 707,851 3,637,759 -4,471
Swiss Market Index(EUREX)
Sep18 180726 9045 9135 9038 9119 +138 35,595 202,388 +1,340
Dec18 180726 9113 9113 9074 9099 +138 2 973 +6
Mar19 180726 8997 8997 8997 8997 +138 0 26 +0
Total Volume and Open Interest 35,597 203,387 +1,346
FT-SE 100(EURONEXT)
Sep18 180726 7614.50 7626.00 7580.50 7609.00 +16.00 93,708 681,206 +10,315
Dec18 180726 7568.00 7569.50 7568.00 7569.50 +16.00 67 1,591 +15
Mar19 180726 7507.50 7507.50 7507.50 7507.50 +16.00 0 15 +0
Total Volume and Open Interest 93,775 682,812 +10,330
SPI 200(SFE)
Sep18 180726 6193.0 6214.0 6155.0 6197.0 +6.0 30,056 350,693 -841
Dec18 180726 6190.0 6190.0 6190.0 6190.0 +5.0 0 3,219 +0
Mar19 180726 6143.0 6143.0 6143.0 6143.0 +5.0 0 2,960 +0
Total Volume and Open Interest 30,356 359,669 -696
FTSE MIB(ISE)
Sep18 180726 21665.00 21865.00 21665.00 21845.00 +275.00 24,134 41,396 -62
Dec18 180726 21570.00 21720.00 21550.00 21713.00 +275.00 31 183 +1
Mar19 180726 21643.00 21643.00 21643.00 21643.00 +275.00 0 20 +0
Total Volume and Open Interest 24,165 41,599 -61
KOSPI 200(KFE)
Sep18 180726 295.60 298.80 295.40 297.50 +2.00 207,136 280,556 -1,962
Dec18 180726 295.85 299.05 295.75 297.75 +2.05 265 45,841 +1,188
Mar19 180726 295.00 295.20 294.90 294.90 +2.10 7 2,232 +1
Total Volume and Open Interest 207,408 358,139 -973
GSCI(CME)
Aug18 180726 467.00 468.20 465.70 466.85 +1.30 5 15,009 +3
Sep18 180726 465.05 465.50 465.05 465.05 +1.30 0 280 +0
Oct18 180726 464.40 464.40 464.40 464.40 +1.30      
Total Volume and Open Interest 5 15,289 +3
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