Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180727 858.25 874.00 858.25 870.50 +9.25 33,013 57,291 -7,566
Sep18 180727 863.25 879.00 863.25 875.25 +9.00 18,796 60,564 +3,483
Nov18 180727 873.00 889.00 873.00 885.25 +9.25 71,608 436,857 -4,085
Jan19 180727 883.50 899.25 883.50 895.50 +9.25 7,555 100,261 +797
Mar19 180727 892.75 908.00 892.75 904.50 +9.00 7,849 91,927 +9
May19 180727 902.75 917.00 902.25 913.25 +8.75 2,859 51,378 +414
Jul19 180727 909.75 925.00 909.75 921.75 +9.25 3,558 35,104 +601
Aug19 180727 912.00 923.00 912.00 923.00 +9.00 104 880 +13
Sep19 180727 916.75 919.50 916.75 917.25 +8.75 85 300 +45
Nov19 180727 903.75 917.00 903.50 914.75 +8.75 1,845 18,041 -296
Jan20 180727 919.75 924.25 917.25 922.75 +7.75 6 368 +2
Mar20 180727 924.75 928.75 921.75 927.00 +7.50 2 122 +0
May20 180727 930.00 936.50 930.00 934.75 +7.00 3 77 +1
Jul20 180727 941.75 943.25 941.75 941.75 +7.25 3 108 +0
Total Volume and Open Interest 147,290 853,698 -6,582
Soybean Meal(CBOT)
Aug18 180727 332.20 336.00 331.60 332.70 +0.10 20,900 33,043 -5,754
Sep18 180727 331.70 335.30 330.70 331.80 -0.30 19,155 78,363 +3,034
Oct18 180727 331.70 334.90 330.30 331.30 -0.40 6,235 42,438 +725
Dec18 180727 331.00 334.80 330.00 331.10 -0.60 30,363 203,824 +614
Jan19 180727 328.90 332.50 327.90 328.90 -0.60 5,659 50,014 +474
Mar19 180727 325.10 328.00 323.40 324.60 -0.50 4,696 43,930 +305
May19 180727 323.50 326.40 321.60 323.10 -0.50 1,876 22,817 -91
Jul19 180727 324.70 328.20 323.60 324.50 -0.70 1,549 20,756 +161
Aug19 180727 327.40 327.70 324.30 324.50 -0.70 123 3,432 +42
Sep19 180727 327.10 327.50 324.20 324.40 -0.50 96 4,818 +44
Total Volume and Open Interest 90,989 521,351 -391
Soybean Oil(CBOT)
Aug18 180727 28.15 28.58 28.11 28.56 +0.41 22,199 38,137 -4,837
Sep18 180727 28.27 28.70 28.22 28.67 +0.40 17,571 56,044 +2,210
Oct18 180727 28.37 28.81 28.34 28.78 +0.41 7,407 28,126 +266
Dec18 180727 28.57 29.05 28.53 29.02 +0.44 39,542 245,314 -1,039
Jan19 180727 28.79 29.31 28.79 29.28 +0.44 5,254 56,800 +181
Mar19 180727 29.13 29.62 29.09 29.59 +0.45 3,720 39,853 +184
May19 180727 29.43 29.93 29.40 29.91 +0.45 1,331 19,769 -51
Jul19 180727 29.76 30.25 29.74 30.23 +0.46 1,342 20,243 -12
Aug19 180727 30.05 30.37 30.01 30.37 +0.45 50 4,070 +0
Sep19 180727 30.05 30.50 30.05 30.50 +0.45 83 3,293 -10
Total Volume and Open Interest 98,890 526,814 -3,069
Canola(WCE)
Nov18 180727 491.5 494.3 490.8 493.6 +0.8 7,528 127,539 -631
Jan19 180727 500.4 500.7 498.4 500.1 +0.9 1,835 44,335 +532
Mar19 180727 505.0 505.9 503.8 505.5 +0.8 90 8,001 -4
May19 180727 510.7 510.7 508.6 510.4 +0.9 14 1,243 +2
Jul19 180727 511.7 513.3 510.7 512.8 +1.2 37 636 -16
Total Volume and Open Interest 9,537 181,902 -135
Corn(CBOT)
Sep18 180727 361.00 363.75 359.50 362.00 +0.50 121,593 613,841 -28,896
Dec18 180727 374.75 378.00 373.50 376.25 +0.50 131,602 798,562 +617
Mar19 180727 385.75 388.50 384.25 386.75 +0.50 28,218 216,399 +913
May19 180727 391.25 394.00 390.25 392.50 +0.50 5,114 38,511 -333
Jul19 180727 396.50 399.25 395.50 397.75 +0.50 9,404 97,316 +1,833
Sep19 180727 396.50 400.00 396.50 398.75 +1.00 1,978 29,739 +726
Dec19 180727 400.00 403.00 399.25 401.50 +0.25 4,955 80,955 +888
Mar20 180727 410.25 412.25 410.00 411.50 unch 100 3,200 +22
May20 180727 417.25 417.75 416.75 417.25 unch 77 392 +5
Jul20 180727 421.50 422.25 421.00 421.50 unch 65 1,160 +20
Total Volume and Open Interest 303,182 1,882,122 -24,169
Wheat(CBOT)
Sep18 180727 536.00 542.00 525.25 530.50 -6.00 145,913 191,216 +3,765
Dec18 180727 556.75 561.25 545.00 550.00 -6.50 83,504 152,100 +7,276
Mar19 180727 571.75 576.50 560.75 566.00 -6.00 21,504 58,471 +2,993
May19 180727 576.25 582.00 567.75 572.25 -5.50 6,098 14,611 +128
Jul19 180727 575.25 581.25 568.50 573.50 -3.00 10,283 36,250 +1,173
Sep19 180727 583.00 587.25 574.50 580.25 -2.50 3,325 5,231 -60
Total Volume and Open Interest 273,630 468,304 +16,172
Wheat(KCBT)
Sep18 180727 532.75 538.00 525.75 532.50 -1.50 51,160 130,637 -1,241
Dec18 180727 561.00 564.50 552.25 559.50 -1.00 24,862 94,606 +3,257
Mar19 180727 576.50 581.75 570.00 577.00 -0.75 8,821 36,720 +2,592
May19 180727 584.00 588.75 577.50 584.00 -1.50 3,073 8,544 +534
Jul19 180727 585.75 591.00 580.00 586.50 -1.00 4,307 12,689 -123
Sep19 180727 598.75 599.00 588.75 595.75 -1.25 724 760 -71
Dec19 180727 613.25 613.50 602.75 609.50 -2.00 385 1,458 -175
Total Volume and Open Interest 93,367 285,504 +4,783
Wheat(MGE)
Sep18 180727 584.75 595.00 581.00 592.50 +4.75 10,405 28,330 -1,354
Dec18 180727 600.25 609.50 595.50 606.25 +4.50 6,296 20,585 +1,901
Mar19 180727 615.00 623.00 610.50 620.25 +3.50 1,670 7,290 +93
May19 180727 624.50 630.00 624.50 627.75 +2.50 457 3,024 +26
Jul19 180727 630.50 634.50 630.50 634.50 +3.25 445 1,472 -58
Sep19 180727 630.25 639.00 630.00 634.50 +4.00 314 996 +23
Total Volume and Open Interest 19,892 62,186 +629
Oats(CBOT)
Sep18 180727 232.50 233.50 231.50 232.00 -0.50 95 1,715 -10
Dec18 180727 241.00 241.00 238.00 239.25 +0.25 259 3,254 -25
Mar19 180727 243.75 243.75 243.75 243.75 +0.25 17 78 +15
May19 180727 245.50 245.50 245.50 245.50 +0.25      
Total Volume and Open Interest 371 5,047 -20
Rough Rice(CBOT)
Sep18 180727 11.96 12.06 11.95 12.01 +0.01 148 6,693 +34
Nov18 180727 11.82 11.90 11.82 11.89 +0.03 41 1,348 +37
Jan19 180727 12.02 12.02 12.02 12.02 +0.02 0 70 +0
Mar19 180727 12.14 12.14 12.14 12.14 +0.01 0 27 +0
Total Volume and Open Interest 189 8,138 +71
Live Cattle(CME)
Aug18 180727 108.100 109.150 107.450 108.635 +0.685 11,857 48,947 -3,191
Oct18 180727 109.600 110.900 108.980 110.480 +1.095 18,590 124,608 +1,635
Dec18 180727 113.650 114.535 113.230 114.150 +0.500 10,434 61,047 +416
Feb19 180727 117.300 117.700 116.930 117.385 +0.055 4,661 38,116 +640
Apr19 180727 118.800 118.980 118.350 118.700 -0.130 1,990 22,183 +148
Jun19 180727 112.180 112.450 111.700 112.080 -0.150 1,474 13,529 +338
Total Volume and Open Interest 49,204 313,343 +31
Feeder Cattle(CME)
Aug18 180727 151.150 152.685 150.800 152.300 +0.865 4,676 14,196 -203
Sep18 180727 151.830 152.500 151.080 152.185 +0.355 3,992 13,196 +126
Oct18 180727 152.735 152.950 151.830 152.750 -0.130 2,780 11,756 +617
Nov18 180727 152.985 153.000 151.800 152.500 -0.630 1,740 4,966 +147
Jan19 180727 150.985 151.150 150.185 150.800 -0.485 1,020 6,715 +299
Mar19 180727 149.650 149.700 148.950 149.450 -0.400 163 2,395 +63
Apr19 180727 149.800 150.050 149.580 149.900 -0.135 85 913 +39
Total Volume and Open Interest 14,486 54,350 +1,097
Lean Hogs(CME)
Aug18 180727 64.225 64.450 63.535 63.650 -1.250 5,724 28,821 -611
Oct18 180727 51.750 52.080 50.485 50.880 -1.370 14,755 117,378 +1,791
Dec18 180727 47.000 47.380 46.130 46.450 -1.000 6,243 48,173 +277
Feb19 180727 53.985 54.300 53.250 53.580 -0.800 3,496 25,932 +529
Apr19 180727 59.600 60.050 59.080 59.500 -0.500 1,288 15,818 +329
May19 180727 65.885 66.430 65.885 66.180 -0.795 6 236 +1
Jun19 180727 71.080 71.430 70.500 71.000 -0.430 269 2,562 -22
Jul19 180727 71.250 71.550 70.800 71.450 -0.350 50 572 +4
Total Volume and Open Interest 31,893 240,025 +2,314
Class III Milk(CME)
Jul18 180727 14.13 14.14 14.13 14.14 unch 170 3,633 -38
Aug18 180727 14.82 15.09 14.78 15.02 +0.17 295 4,819 +90
Sep18 180727 15.52 15.75 15.41 15.64 +0.09 202 4,058 -27
Oct18 180727 16.11 16.25 16.04 16.13 -0.01 192 3,091 +35
Nov18 180727 16.06 16.22 16.03 16.08 -0.04 186 2,534 +1
Dec18 180727 15.86 16.02 15.86 15.92 -0.04 127 2,322 +13
Jan19 180727 15.61 15.75 15.61 15.74 +0.01 71 982 +27
Feb19 180727 15.57 15.59 15.57 15.57 unch 49 580 +14
Mar19 180727 15.54 15.54 15.54 15.54 unch 46 602 +9
Apr19 180727 15.72 15.72 15.71 15.72 unch 25 549 +19
May19 180727 15.83 15.83 15.83 15.83 -0.02 21 328 +18
Jun19 180727 15.92 15.92 15.92 15.92 unch 50 265 +19
Jul19 180727 16.17 16.17 16.17 16.17 unch 38 133 +27
Total Volume and Open Interest 1,567 24,372 +247
Cocoa(ICE)
Sep18 180727 2323 2333 2212 2233 -82 17,556 76,509 +789
Dec18 180727 2350 2362 2251 2272 -72 12,633 72,260 +1,818
Mar19 180727 2363 2372 2271 2289 -67 5,664 51,964 +521
May19 180727 2383 2383 2287 2304 -65 1,408 17,275 +196
Jul19 180727 2390 2390 2300 2317 -63 658 6,791 -46
Sep19 180727 2403 2403 2309 2326 -62 375 7,466 -56
Dec19 180727 2403 2403 2315 2332 -62 412 11,373 +298
Total Volume and Open Interest 38,712 244,982 +3,521
Coffee "C"(ICE)
Sep18 180727 109.50 110.85 108.70 110.45 +0.90 13,354 163,333 +461
Dec18 180727 112.80 114.00 111.95 113.60 +0.75 3,822 80,768 +88
Mar19 180727 116.35 117.50 115.50 117.15 +0.80 2,465 36,547 +164
May19 180727 118.65 119.95 117.95 119.55 +0.75 1,404 21,076 -57
Jul19 180727 121.25 122.35 120.50 121.95 +0.75 707 9,124 +202
Sep19 180727 123.35 124.55 122.75 124.30 +0.75 503 4,014 +112
Total Volume and Open Interest 22,772 323,730 +1,093
Orange Juice(ICE)
Sep18 180727 163.85 164.70 163.55 163.80 -0.10 358 11,712 -54
Nov18 180727 164.80 165.25 164.80 165.00 unch 107 3,086 +53
Jan19 180727 165.05 165.05 165.05 165.05 +0.05 4 596 -1
Mar19 180727 164.75 164.75 164.75 164.75 unch 0 129 +0
May19 180727 164.20 164.20 164.20 164.20 unch 0 8 +0
Jul19 180727 164.10 164.10 164.10 164.10 unch      
Total Volume and Open Interest 469 15,531 -2
Sugar #11(ICE)
Oct18 180727 11.02 11.12 10.85 10.88 -0.15 47,596 518,841 -1,521
Mar19 180727 11.92 11.97 11.73 11.78 -0.12 28,482 280,506 +1,134
May19 180727 12.12 12.17 11.95 12.02 -0.09 9,369 73,191 +813
Jul19 180727 12.25 12.34 12.13 12.19 -0.08 3,304 43,848 +438
Oct19 180727 12.47 12.58 12.37 12.43 -0.09 1,289 39,413 +18
Mar20 180727 13.07 13.13 12.95 13.02 -0.09 394 13,518 -97
May20 180727 13.14 13.20 13.11 13.11 -0.08 7 2,605 -7
Jul20 180727 13.27 13.27 13.19 13.19 -0.08 0 2,628 +0
Total Volume and Open Interest 90,441 977,705 +778
London Cocoa(LCE)
Sep18 180727 1694 1709 1644 1648 -45 9,158 55,241 +31
Dec18 180727 1721 1740 1675 1677 -45 8,981 60,880 +54
Mar19 180727 1724 1737 1680 1683 -39 7,934 59,106 +1,415
May19 180727 1725 1740 1684 1688 -37 3,106 27,677 +810
Jul19 180727 1734 1743 1688 1692 -35 1,853 15,473 +871
Sep19 180727 1737 1737 1686 1690 -34 1,809 13,607 +879
Dec19 180727 1718 1723 1689 1689 -32 1,509 10,603 -174
Total Volume and Open Interest 34,687 243,436 +4,071
London Sugar(LCE)
Oct18 180727 325.40 329.90 323.10 323.90 -0.20 3,306 49,476 +424
Dec18 180727 325.50 327.10 322.00 322.80 -0.60 1,473 17,934 +620
Mar19 180727 331.00 332.10 326.90 327.80 -0.90 517 13,475 +118
May19 180727 335.60 336.60 332.20 332.90 -1.00 362 7,000 +46
Aug19 180727 340.00 341.10 337.20 337.20 -1.20 258 5,247 +80
Total Volume and Open Interest 6,065 96,521 +1,326
Cotton(ICE)
Oct18 180727 89.06 89.06 89.06 89.06 +0.03 27 157 +19
Dec18 180727 87.95 88.58 87.30 88.34 +0.11 12,795 172,412 -1,919
Mar19 180727 87.82 88.40 87.19 88.14 +0.04 3,106 52,446 +694
May19 180727 88.05 88.31 87.28 88.14 +0.06 417 7,919 +83
Jul19 180727 88.25 88.30 87.41 88.16 +0.08 218 6,030 +74
Oct19 180727 82.42 82.42 82.42 82.42 -0.09 0 1 +0
Total Volume and Open Interest 17,062 259,040 -1,155
Lumber(CME)
Sep18 180727 468.1 468.1 463.3 463.3 -15.0 399 4,189 +8
Nov18 180727 434.6 434.9 427.8 427.8 -15.0 98 679 +11
Jan19 180727 420.0 420.0 407.5 407.5 -15.0 10 277 +5
Mar19 180727 405.0 405.0 399.2 399.2 -15.0 2 186 -1
Total Volume and Open Interest 509 5,428 +23
Crude Oil(NYM)
Sep18 180727 69.58 69.77 68.26 68.69 -0.92 622,913 453,243 -1,676
Oct18 180727 68.43 68.63 67.38 67.73 -0.70 108,406 243,326 +2,046
Nov18 180727 67.97 68.19 67.02 67.36 -0.64 49,253 136,404 -659
Dec18 180727 67.55 67.85 66.74 67.04 -0.63 76,211 294,589 -296
Jan19 180727 67.33 67.55 66.56 66.78 -0.63 31,115 167,259 +658
Feb19 180727 67.07 67.11 66.25 66.37 -0.65 13,356 75,713 +960
Mar19 180727 66.49 66.77 65.81 66.02 -0.65 12,315 74,497 -921
Apr19 180727 66.32 66.39 65.57 65.72 -0.64 4,099 54,306 +1,447
May19 180727 66.10 66.10 65.33 65.45 -0.63 1,276 42,456 +188
Jun19 180727 65.81 65.87 64.98 65.19 -0.60 18,283 159,014 +674
Jul19 180727 65.30 65.52 64.77 64.88 -0.61 704 37,401 +133
Aug19 180727 65.12 65.14 64.59 64.59 -0.60 568 37,105 +186
Sep19 180727 64.30 64.30 64.30 64.30 -0.61 2,189 64,638 +405
Oct19 180727 64.05 64.05 64.05 64.05 -0.61 611 34,983 +365
Nov19 180727 63.79 63.79 63.79 63.79 -0.62 607 30,865 +68
Dec19 180727 64.05 64.20 63.36 63.55 -0.61 22,302 212,505 -206
Total Volume and Open Interest 973,776 2,364,862 +3,800
e-miNY Crude Oil(NYM)
Sep18 180727 69.575 69.775 68.275 68.700 -0.900 18,516 2,101 +29
Oct18 180727 68.325 68.625 67.400 67.725 -0.700 305 717 +12
Nov18 180727 67.825 68.075 67.100 67.350 -0.650 29 72 +2
Dec18 180727 67.500 67.850 66.800 67.050 -0.625 22 102 -4
Jan19 180727 66.675 66.775 66.525 66.775 -0.625 9 15 +1
Feb19 180727 66.375 66.375 66.375 66.375 -0.650 11 15 +1
Mar19 180727 66.550 66.550 65.875 66.025 -0.650 22 24 +6
Apr19 180727 65.725 65.725 65.725 65.725 -0.625 9 84 +0
May19 180727 65.450 65.450 65.450 65.450 -0.625 9 105 +9
Jun19 180727 65.200 65.200 65.200 65.200 -0.600 9 70 +9
Total Volume and Open Interest 18,941 3,347 +65
NY Harbor ULSD(NYM)
Aug18 180727 217.51 217.95 215.34 215.52 -2.17 29,411 31,229 -9,368
Sep18 180727 217.90 218.36 215.76 215.94 -2.15 55,820 116,572 +7,564
Oct18 180727 218.49 218.91 216.40 216.59 -2.04 19,044 46,648 +1,549
Nov18 180727 218.29 219.43 216.98 217.17 -1.92 10,711 42,897 +564
Dec18 180727 218.81 219.70 217.29 217.48 -1.82 14,203 59,055 -205
Jan19 180727 219.71 219.97 217.72 217.83 -1.76 4,029 25,639 +552
Feb19 180727 219.35 219.57 217.33 217.50 -1.76 2,271 13,431 +213
Mar19 180727 217.81 218.71 216.52 216.66 -1.75 2,782 16,959 +494
Apr19 180727 217.01 217.32 215.25 215.29 -1.79 1,416 7,143 +61
May19 180727 216.35 216.71 214.58 214.62 -1.80 722 1,732 +182
Jun19 180727 215.89 216.38 214.18 214.25 -1.79 1,399 18,156 +31
Jul19 180727 216.36 216.75 214.61 214.67 -1.81 230 1,634 -4
Aug19 180727 217.00 217.00 215.31 215.31 -1.81 146 717 +28
Sep19 180727 218.00 218.00 216.00 216.00 -1.82 209 1,007 -68
Total Volume and Open Interest 142,738 392,465 +1,726
RBOB Gasoline(NYM)
Aug18 180727 216.00 218.50 215.40 216.19 -0.04 32,011 32,441 -4,871
Sep18 180727 211.37 213.65 210.80 211.28 -0.38 70,937 142,305 +3,508
Oct18 180727 199.60 201.57 199.05 199.28 -0.69 32,498 71,732 +7,813
Nov18 180727 196.72 198.41 195.99 196.18 -0.91 12,452 59,242 +942
Dec18 180727 194.48 196.09 193.73 193.94 -1.09 13,017 48,866 +303
Jan19 180727 193.76 195.30 192.99 193.23 -1.21 4,948 28,628 +561
Feb19 180727 194.54 195.31 193.07 193.33 -1.36 2,268 11,645 +323
Mar19 180727 195.21 196.50 194.35 194.49 -1.40 1,007 16,673 +73
Apr19 180727 212.61 212.97 211.22 211.22 -1.40 353 9,333 +52
May19 180727 211.19 212.72 211.13 211.19 -1.39 209 5,168 -60
Total Volume and Open Interest 170,596 441,287 +8,785
e-miNY RBOB Gasoline(NYM)
Aug18 180727 216.19 216.19 216.19 216.19 -0.04 0 1 +0
Sep18 180727 211.28 211.28 211.28 211.28 -0.38      
Oct18 180727 199.28 199.28 199.28 199.28 -0.69      
Nov18 180727 196.18 196.18 196.18 196.18 -0.91      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180727 2.775 2.831 2.769 2.822 +0.042 45,441 23,138 -9,873
Sep18 180727 2.758 2.797 2.757 2.782 +0.020 90,717 296,443 -5,606
Oct18 180727 2.775 2.812 2.774 2.800 +0.020 33,258 158,977 -2,302
Nov18 180727 2.826 2.858 2.824 2.848 +0.018 22,637 133,692 +1,918
Dec18 180727 2.934 2.966 2.933 2.956 +0.015 12,535 91,593 +63
Jan19 180727 3.018 3.049 3.017 3.039 +0.014 17,290 153,372 +2,325
Feb19 180727 2.983 3.015 2.983 3.006 +0.015 8,113 68,442 +486
Mar19 180727 2.882 2.914 2.882 2.905 +0.014 12,057 127,464 +824
Apr19 180727 2.587 2.620 2.587 2.613 +0.018 9,035 129,834 -280
May19 180727 2.565 2.591 2.565 2.583 +0.018 833 49,927 +30
Jun19 180727 2.596 2.621 2.596 2.614 +0.019 938 31,395 -36
Jul19 180727 2.636 2.650 2.627 2.646 +0.018 1,635 25,285 -621
Aug19 180727 2.644 2.656 2.634 2.653 +0.018 1,408 23,875 +233
Sep19 180727 2.625 2.639 2.615 2.634 +0.018 1,579 24,164 +348
Oct19 180727 2.642 2.656 2.632 2.651 +0.018 2,418 51,456 +584
Nov19 180727 2.694 2.705 2.691 2.703 +0.018 389 28,511 +184
Total Volume and Open Interest 262,522 1,510,793 -11,805
Brent Crude Oil(ICE)
Sep18 180727 74.50 74.85 73.83 74.29 -0.25 210,868 171,096 -7,801
Oct18 180727 75.07 75.39 74.35 74.76 -0.36 197,213 423,783 +7,436
Nov18 180727 75.30 75.60 74.59 74.98 -0.40 94,043 266,172 +5,425
Dec18 180727 75.43 75.69 74.70 75.05 -0.46 123,591 307,720 -634
Jan19 180727 75.45 75.65 74.70 75.03 -0.51 33,820 138,962 -72
Feb19 180727 75.41 75.54 74.64 74.92 -0.55 26,344 103,564 +4,518
Mar19 180727 75.25 75.36 74.45 74.74 -0.58 23,680 92,016 +2,407
Apr19 180727 74.86 75.15 74.32 74.53 -0.60 6,975 48,426 +1,263
May19 180727 74.79 74.92 74.09 74.29 -0.60 7,564 45,037 +935
Jun19 180727 74.53 74.64 73.80 74.02 -0.60 29,776 133,029 -305
Jul19 180727 73.78 73.78 73.78 73.78 -0.60 1,256 38,911 -60
Aug19 180727 73.53 73.53 73.53 73.53 -0.60 803 28,406 +120
Sep19 180727 73.28 73.28 73.28 73.28 -0.59 3,008 53,530 +314
Oct19 180727 72.99 72.99 72.99 72.99 -0.59 1,533 37,084 +55
Total Volume and Open Interest 807,481 2,371,857 +16,234
Gas Oil(ICE)
Aug18 180727 664.50 666.75 658.75 665.75 +2.00 44,583 99,991 -5,008
Sep18 180727 665.50 668.50 660.50 667.50 +2.25 52,401 203,343 +3,480
Oct18 180727 666.75 670.50 663.00 670.00 +2.50 27,279 145,851 +488
Nov18 180727 664.00 668.00 660.75 667.25 +2.25 8,686 60,921 +326
Dec18 180727 663.25 665.00 657.75 664.50 +2.00 20,378 133,028 +474
Jan19 180727 662.25 665.00 658.25 664.50 +1.75 6,010 42,973 +800
Feb19 180727 662.00 664.75 658.00 664.00 +1.50 2,720 30,598 -21
Mar19 180727 662.00 664.00 657.25 663.25 +1.75 2,148 23,601 +64
Apr19 180727 660.75 662.75 656.50 662.00 +1.75 815 17,584 -2
May19 180727 660.25 661.75 658.50 661.50 +1.75 597 10,498 +102
Total Volume and Open Interest 172,529 999,379 +979
Ethanol(CBOT)
Aug18 180727 1.460 1.475 1.433 1.437 -0.008 197 254 -22
Sep18 180727 1.440 1.456 1.429 1.437 unch 184 1,209 +53
Oct18 180727 1.450 1.450 1.430 1.431 unch 17 208 -2
Nov18 180727 1.421 1.421 1.421 1.421 unch 3 59 +1
Dec18 180727 1.407 1.407 1.407 1.407 unch 1 125 +1
Jan19 180727 1.402 1.402 1.402 1.402 unch 0 107 +0
Feb19 180727 1.405 1.405 1.405 1.405 +0.003      
Mar19 180727 1.405 1.405 1.405 1.405 +0.003      
Total Volume and Open Interest 402 1,962 +31
WTI Crude Oil(ICE)
Sep18 180727 69.55 69.78 68.26 68.69 -0.92 33,575 80,971 +463
Oct18 180727 68.34 68.63 67.40 67.73 -0.70 35,772 59,592 +1,748
Nov18 180727 67.92 68.19 67.03 67.36 -0.64 26,360 23,914 +652
Dec18 180727 67.70 67.85 66.75 67.04 -0.63 29,483 140,648 +2,444
Jan19 180727 67.39 67.56 66.51 66.78 -0.63 10,664 29,744 +300
Feb19 180727 66.90 67.14 66.13 66.37 -0.65 6,161 14,287 +267
Mar19 180727 66.69 66.70 65.80 66.02 -0.65 2,616 21,963 +115
Apr19 180727 66.33 66.33 65.51 65.72 -0.64 723 5,877 +146
May19 180727 65.25 65.52 65.25 65.45 -0.63 294 6,815 +0
Jun19 180727 65.73 65.73 65.00 65.19 -0.60 4,460 63,691 +655
Jul19 180727 64.82 64.88 64.82 64.88 -0.61 42 4,290 +9
Aug19 180727 64.59 64.59 64.59 64.59 -0.60 3 5,202 +0
Sep19 180727 64.30 64.30 64.30 64.30 -0.61 142 12,476 +44
Oct19 180727 64.05 64.05 64.05 64.05 -0.61 3 4,035 +0
Nov19 180727 63.79 63.79 63.79 63.79 -0.62 4 4,358 +1
Dec19 180727 63.94 64.08 63.48 63.55 -0.61 4,828 74,342 -594
Total Volume and Open Interest 157,001 620,651 +6,218
US Dollar Index(ICE)
Sep18 180727 94.545 94.700 94.420 94.460 -0.085 19,406 49,393 -641
Dec18 180727 94.155 94.290 94.035 94.055 -0.075 57 1,667 +11
Mar19 180727 93.635 93.635 93.600 93.600 -0.075 40 481 -35
Total Volume and Open Interest 19,555 51,676 -613
Australian Dollar(CME)
Sep18 180727 73.79 74.16 73.71 74.05 +0.26 108,054 132,061 +807
Dec18 180727 73.84 74.18 73.77 74.10 +0.26 44 520 -9
Mar19 180727 74.17 74.17 74.17 74.17 +0.26 3 131 +2
Total Volume and Open Interest 109,255 134,310 +753
British Pound(CME)
Sep18 180727 131.36 131.57 131.09 131.39 +0.01 97,599 177,889 -1,585
Dec18 180727 131.82 132.07 131.72 131.93 +0.01 11 10,270 +2
Mar19 180727 132.53 132.53 132.53 132.53 +0.01 0 376 +0
Total Volume and Open Interest 98,475 190,021 -1,569
Canadian Dollar(CME)
Sep18 180727 76.52 76.75 76.52 76.59 +0.01 98,859 145,183 -103
Dec18 180727 76.69 76.77 76.67 76.72 +0.01 220 4,987 +34
Mar19 180727 76.92 76.92 76.83 76.83 +0.01 9 586 +6
Jun19 180727 76.97 76.97 76.94 76.94 +0.01 0 133 +0
Total Volume and Open Interest 101,352 151,369 -72
Japanese Yen(CME)
Sep18 180727 90.18 90.55 90.17 90.39 +0.19 147,285 194,065 -4,595
Dec18 180727 90.82 91.08 90.82 91.00 +0.19 33 916 +14
Mar19 180727 91.53 91.72 91.53 91.72 +0.19 14 51 +9
Total Volume and Open Interest 147,902 195,826 -4,601
Swiss Franc(CME)
Sep18 180727 100.98 101.09 100.63 101.01 +0.05 20,419 90,843 -911
Dec18 180727 101.84 101.90 101.49 101.84 +0.06 0 64 +0
Mar19 180727 102.77 102.77 102.48 102.77 +0.05 0 18 +0
Total Volume and Open Interest 20,419 90,927 -911
EuroFX(CME)
Sep18 180727 116.83 117.07 116.63 116.99 +0.10 223,726 485,154 -157
Dec18 180727 117.68 117.86 117.50 117.83 +0.10 388 7,103 -32
Mar19 180727 118.61 118.77 118.61 118.77 +0.10 11 1,295 +5
Total Volume and Open Interest 226,329 496,481 -184
Mexican Peso(CME)
Aug18 180727 535.75 535.75 535.75 535.75 +0.63      
Sep18 180727 532.38 535.50 531.38 532.75 +0.75 51,299 181,734 +4,321
Total Volume and Open Interest 51,318 181,841 +4,326
Brazilian Real(CME)
Aug18 180727 267.05 269.65 267.05 268.90 +1.85 23,726 16,669 -22,274
Sep18 180727 265.95 268.60 265.95 267.90 +1.80 22,625 28,000 +22,020
Oct18 180727 267.25 267.25 267.25 267.25 +1.80 0 5 +0
Nov18 180727 266.50 266.50 266.50 266.50 +1.80      
Total Volume and Open Interest 46,351 44,727 -254
30-Year T-Bonds(CBOT)
Sep18 180727 142~210 143~080 142~160 142~300 +0~080 332,132 835,522 +2,048
Dec18 180727 141~300 142~140 141~240 142~060 +0~090 298 780 +128
Mar19 180727 141~150 141~150 141~150 141~150 +0~090      
Total Volume and Open Interest 332,430 836,302 +2,176
10-Year T-Notes(CBOT)
Sep18 180727 119~105 119~165 119~080 119~140 +0~030 1,673,593 3,776,377 -3,658
Dec18 180727 119~030 119~095 119~020 119~075 +0~030 1,325 5,713 +465
Mar19 180727 119~005 119~005 119~005 119~005 +0~030      
Total Volume and Open Interest 1,674,918 3,782,090 -3,193
5-Year T-Notes(CBOT)
Sep18 180727 113~020 113~052 113~010 113~040 +0~014 989,547 3,940,211 +26,965
Dec18 180727 112~256 112~276 112~236 112~266 +0~016 1,966 2,452 +1,507
Mar19 180727 112~194 112~194 112~194 112~194 +0~016      
Total Volume and Open Interest 991,513 3,942,663 +28,472
2 Year T-Notes(CBOT)
Sep18 180727 105~212 105~220 105~206 105~214 +0~002 375,997 1,972,911 +46,240
Dec18 180727 105~154 105~162 105~154 105~160 +0~004 1,163 2,112 +802
Mar19 180727 105~160 105~160 105~160 105~160 +0~004      
Total Volume and Open Interest 377,160 1,975,023 +47,042
Eurodollars(CME)
Sep18 180727 97.570 97.575 97.565 97.570 unch 205,810 1,309,646 -18,906
Dec18 180727 97.330 97.335 97.320 97.325 -0.005 196,927 1,855,075 +10,392
Mar19 180727 97.170 97.180 97.160 97.170 unch 161,262 1,306,611 -8,711
Jun19 180727 97.050 97.060 97.045 97.055 unch 191,866 1,312,514 +3,224
Sep19 180727 96.985 96.990 96.970 96.980 -0.005 186,011 979,028 +9,939
Dec19 180727 96.935 96.950 96.925 96.935 -0.005 250,676 1,820,398 -1,356
Mar20 180727 96.925 96.935 96.915 96.925 unch 250,462 987,797 -34,122
Jun20 180727 96.925 96.940 96.910 96.930 +0.005 186,797 833,962 -15,131
Sep20 180727 96.925 96.945 96.915 96.935 +0.005 183,175 815,779 -868
Dec20 180727 96.920 96.940 96.915 96.930 +0.005 154,630 842,693 -8,067
Mar21 180727 96.935 96.960 96.930 96.950 +0.010 114,615 412,775 -1,349
Jun21 180727 96.945 96.970 96.940 96.960 +0.010 77,037 281,018 +5,016
Sep21 180727 96.950 96.970 96.940 96.965 +0.015 60,229 227,987 -7,966
Dec21 180727 96.940 96.965 96.935 96.955 +0.015 55,452 353,922 -1,640
Mar22 180727 96.945 96.970 96.940 96.960 +0.015 39,435 141,034 -3,716
Jun22 180727 96.950 96.970 96.935 96.960 +0.015 33,518 111,395 -1,536
Sep22 180727 96.940 96.960 96.935 96.955 +0.015 22,547 62,480 -216
Dec22 180727 96.925 96.945 96.915 96.940 +0.015 26,284 123,673 +3,180
Total Volume and Open Interest 2,476,764 14,131,326 -75,337
Ultra T-Bond(CBOT)
Sep18 180727 156~14 157~05 156~05 156~23 +0~10 137,303 1,010,060 +3,556
Dec18 180727 156~31 157~09 156~18 156~31 +0~10 1 114 +1
Mar19 180727 156~31 156~31 156~31 156~31 +0~10      
Total Volume and Open Interest 137,304 1,010,174 +3,557
Ultra 10-Yr T-Note(CBOT)
Sep18 180727 126~300 127~075 126~265 127~035 +0~045 149,801 576,286 -2,863
Dec18 180727 126~230 126~240 126~230 126~230 +0~045 3 13 +0
Mar19 180727 126~230 126~230 126~230 126~230 +0~045      
Total Volume and Open Interest 149,804 576,299 -2,863
30 Day Federal Funds(CBOT)
Jul18 180727 98.088 98.090 98.088 98.088 unch 326 230,812 +196
Aug18 180727 98.080 98.085 98.080 98.080 unch 10,008 260,963 -996
Sep18 180727 98.045 98.050 98.040 98.045 +0.005 4,865 110,374 -516
Oct18 180727 97.850 97.860 97.850 97.855 +0.005 15,190 296,159 +4,307
Nov18 180727 97.845 97.845 97.840 97.845 +0.005 15,867 215,880 -1,387
Dec18 180727 97.775 97.775 97.770 97.775 unch 6,342 71,409 -364
Total Volume and Open Interest 110,208 1,948,077 +11,851
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 180727 176.30 176.86 176.16 176.38 -0.34 30,071 232,078 +3,305
Dec18 180727 174.92 174.92 174.92 174.92 -0.34 0 766 +2
Mar19 180727 173.88 173.88 173.88 173.88 -0.34      
Total Volume and Open Interest 30,071 232,844 +3,307
Euro-Bund(EUREX)
Sep18 180727 162.05 162.23 161.97 162.07 -0.11 441,496 1,944,259 +53,591
Dec18 180727 159.57 159.68 159.47 159.54 -0.11 190 3,404 +530
Mar19 180727 160.20 160.20 160.20 160.20 -0.11 0 223 +0
Total Volume and Open Interest 441,686 1,947,886 +54,121
Euro-Bobl(EUREX)
Sep18 180727 131.82 131.91 131.79 131.85 -0.03 301,720 1,628,734 +17,282
Dec18 180727 131.20 131.20 131.20 131.20 -0.03 0 28 +0
Mar19 180727 131.20 131.20 131.20 131.20 -0.03      
Total Volume and Open Interest 301,720 1,628,762 +17,282
Euro-Schatz(EUREX)
Sep18 180727 111.95 111.97 111.94 111.96 -0.00 199,698 1,897,180 -8,034
Dec18 180727 111.89 111.89 111.89 111.89 -0.00 270 2,342 +0
Mar19 180727 111.89 111.89 111.89 111.89 -0.00      
Total Volume and Open Interest 199,968 1,899,522 -8,034
3-Mth Euribor(EUREX)
Sep18 180727 100.315 100.315 100.315 100.315 -0.005 227 4,557 +0
Dec18 180727 100.300 100.300 100.300 100.300 unch 0 13,464 +0
Mar19 180727 100.290 100.290 100.290 100.290 unch 0 1,723 +0
Total Volume and Open Interest 227 30,072 +0
Long Gilt(LIFFE)
Sep18 180727 123~05 123~10 123~01 123~04 -0~01 154,244 822,778 +47
Dec18 180727 122~08 122~08 122~08 122~08 -0~01 0 240 +0
Total Volume and Open Interest 154,244 823,018 +47
3-Mth Short Sterling(LIFFE)
Sep18 180727 99.14 99.14 99.13 99.14 unch 93,082 513,349 -3,759
Dec18 180727 99.08 99.09 99.07 99.08 unch 68,857 518,537 -17,287
Mar19 180727 99.01 99.03 99.00 99.01 unch 75,683 355,583 -6,892
Jun19 180727 98.95 98.96 98.94 98.95 unch 40,257 331,643 -3,172
Sep19 180727 98.89 98.90 98.88 98.88 -0.01 37,008 307,187 -6,136
Dec19 180727 98.83 98.84 98.81 98.82 -0.01 52,772 284,465 +366
Total Volume and Open Interest 586,347 3,216,536 -46,751
3-Mth Euribor(LIFFE)
Sep18 180727 100.315 100.315 100.310 100.315 unch 29,013 492,615 -5,096
Dec18 180727 100.295 100.300 100.295 100.300 unch 22,853 529,748 -1,365
Mar19 180727 100.285 100.290 100.285 100.285 -0.005 18,991 460,969 +236
Total Volume and Open Interest 436,485 5,061,560 +372
3-Mth Aus T-Bills(SFE)
Sep18 180727 98.03 98.04 98.02 98.03 -0.01 47,297 199,277 -4,149
Dec18 180727 98.02 98.02 98.00 98.02 unch 56,469 239,432 +677
Mar19 180727 97.99 98.00 97.98 97.99 unch 53,486 193,742 +4,394
Jun19 180727 97.94 97.96 97.94 97.95 unch 40,585 153,627 +4,946
Sep19 180727 97.89 97.90 97.88 97.90 +0.01 26,831 107,026 +1,671
Dec19 180727 97.83 97.85 97.82 97.85 +0.02 26,485 123,072 -3,926
Mar20 180727 97.78 97.80 97.77 97.80 +0.02 12,816 61,014 -4,081
Jun20 180727 97.73 97.76 97.73 97.76 +0.02 4,005 30,874 -44
Sep20 180727 97.69 97.72 97.69 97.72 +0.03 30 7,026 +0
Dec20 180727 97.67 97.67 97.67 97.67 +0.04 25 4,742 -11
Total Volume and Open Interest 268,279 1,122,435 -638
10-Year Aus T-Bonds(SFE)
Sep18 180727 97.31 97.35 97.31 97.35 +0.04 126,886 1,188,267 -5,704
Dec18 180727 97.34 97.34 97.34 97.34 +0.05 0 830 +0
Total Volume and Open Interest 126,886 1,189,097 -5,704
3-Year Aus T-Bonds(SFE)
Sep18 180727 97.89 97.91 97.88 97.91 +0.03 184,418 1,025,930 -4,858
Dec18 180727 97.88 97.88 97.88 97.88 +0.03 0 2,372 +0
Total Volume and Open Interest 184,418 1,028,302 -4,858
Gold(CMX)
Aug18 180727 1222.4 1226.9 1216.7 1223.0 -2.7 272,250 130,715 -14,001
Oct18 180727 1227.4 1231.5 1221.4 1227.8 -2.7 6,862 37,185 +1,804
Dec18 180727 1231.4 1236.5 1226.3 1232.7 -2.6 58,938 282,097 +15,067
Feb19 180727 1238.2 1241.4 1232.9 1238.4 -2.6 2,699 28,098 +814
Apr19 180727 1240.5 1247.1 1240.5 1244.0 -2.6 721 7,300 +283
Jun19 180727 1249.7 1252.5 1246.5 1250.1 -2.6 560 6,344 -411
Aug19 180727 1257.8 1257.8 1255.0 1256.2 -2.6 204 1,214 -186
Oct19 180727 1262.7 1262.7 1262.7 1262.7 -2.6 60 384 +60
Dec19 180727 1265.1 1270.1 1265.1 1269.3 -2.5 60 3,683 +17
Feb20 180727 1275.9 1275.9 1275.9 1275.9 -2.5 1 8 +1
Apr20 180727 1282.3 1282.3 1282.3 1282.3 -2.5      
Jun20 180727 1289.1 1289.1 1289.1 1289.1 -2.5 0 396 +0
Total Volume and Open Interest 342,833 500,144 +3,524
Silver(CMX)
Jul18 180727 1535.5 1549.5 1535.5 1543.6 -0.2 48 244 -46
Sep18 180727 1540.0 1557.0 1534.5 1549.3 -0.2 60,419 155,202 +911
Dec18 180727 1550.0 1566.0 1544.5 1559.1 -0.3 5,097 50,636 +1,004
Mar19 180727 1563.0 1575.5 1555.5 1569.6 -0.4 1,114 6,270 +745
May19 180727 1566.5 1578.0 1565.5 1577.5 -0.4 91 1,512 +23
Jul19 180727 1575.0 1591.0 1573.0 1585.6 -0.1 238 879 +149
Sep19 180727 1594.3 1594.3 1594.3 1594.3 -0.1 81 248 +33
Total Volume and Open Interest 67,553 217,308 +2,712
Platinum(NYMEX)
Oct18 180727 829.8 835.3 823.0 831.7 -4.0 12,487 75,706 -323
Jan19 180727 832.8 839.1 827.6 836.0 -3.8 54 3,582 +26
Apr19 180727 835.0 844.4 834.7 841.4 -3.8 5 249 +1
Jul19 180727 846.5 846.5 846.5 846.5 -3.8 3 107 +1
Total Volume and Open Interest 12,559 79,723 -298
Palladium(NYMEX)
Sep18 180727 924.90 930.10 912.80 918.50 -15.10 5,476 18,652 -305
Dec18 180727 921.50 924.40 910.00 914.70 -15.10 160 2,449 +76
Mar19 180727 908.60 908.60 908.60 908.60 -14.90 6 131 +4
Total Volume and Open Interest 5,642 21,232 -225
Copper(CMX)
Jul18 180727 278.75 278.75 278.75 278.75 -1.65 684 1,114 -83
Sep18 180727 280.75 283.50 278.10 280.20 -1.60 102,248 174,683 +405
Dec18 180727 282.95 285.55 280.30 282.35 -1.55 13,501 73,061 +1,506
Mar19 180727 285.30 287.95 282.75 284.75 -1.55 2,234 35,341 +112
May19 180727 286.60 288.90 284.10 286.05 -1.50 734 9,199 +160
Total Volume and Open Interest 121,437 318,006 +2,420
E-mini DJIA Index(CBOT)
Sep18 180727 25505 25572 25348 25414 -111 183,826 91,037 +1,887
Dec18 180727 25505 25570 25362 25421 -107 215 676 +85
Mar19 180727 25559 25585 25424 25454 -113 3 33 -1
Jun19 180727 25473 25473 25473 25473 -113      
Total Volume and Open Interest 184,044 91,746 +1,971
S & P 500(CME)
Sep18 180727 2844.80 2846.70 2809.50 2817.50 -25.00 2,284 62,726 -16
Dec18 180727 2821.50 2847.50 2813.50 2821.50 -25.00 0 300 +0
Mar19 180727 2829.00 2854.60 2820.60 2829.00 -24.60      
Jun19 180727 2836.80 2860.00 2826.00 2836.80 -22.20      
Total Volume and Open Interest 2,284 63,026 -16
S & P 500 E-Mini(CME)
Sep18 180727 2840.25 2847.00 2808.75 2817.50 -25.00 1,302,896 2,704,995 +7,031
Dec18 180727 2844.75 2851.25 2813.00 2821.50 -25.00 4,924 54,240 +775
Mar19 180727 2826.00 2856.75 2822.75 2829.00 -24.50 4 20,253 +0
Jun19 180727 2836.75 2836.75 2836.75 2836.75 -22.25 10 7,433 +10
Total Volume and Open Interest 1,307,834 2,786,922 +7,816
NASDAQ 100 E-Mini(CME)
Sep18 180727 7429.50 7467.00 7263.50 7301.25 -129.50 351,372 240,539 +2,897
Dec18 180727 7458.50 7494.00 7291.50 7326.75 -130.50 503 1,804 +25
Mar19 180727 7346.00 7512.00 7333.75 7360.50 -128.25 42 36 +7
Total Volume and Open Interest 351,917 242,382 +2,929
S&P Midcap 400(CME) e-Mini
Sep18 180727 1999.80 2003.90 1970.20 1976.70 -23.30 15,986 83,322 +392
Dec18 180727 1977.30 2007.30 1977.00 1980.80 -23.20 0 4 +0
Mar19 180727 1984.30 1984.30 1984.30 1984.30 -22.80      
Total Volume and Open Interest 15,986 83,326 +392
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180727 13.85 14.81 13.65 14.33 +0.48 80,696 181,430 +1,772
Sep18 180727 14.85 15.50 14.70 15.18 +0.25 47,525 98,850 +5,452
Oct18 180727 15.63 16.12 15.50 15.88 +0.23 15,160 51,414 -476
Total Volume and Open Interest 156,205 417,333 +8,706
S & P 600(CME)
Sep18 180727 1041.70 1041.70 1041.70 1041.70 -18.70      
Dec18 180727 1042.40 1042.40 1042.40 1042.40 -18.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180727 1699.00 1703.30 1661.20 1661.90 -39.20 116,069 560,410 -579
Dec18 180727 1706.00 1707.10 1666.50 1666.50 -39.20 39 75 -23
Mar19 180727 1671.20 1671.20 1671.20 1671.20 -39.40      
Total Volume and Open Interest 116,108 560,485 -602
Nikkei 225(CME)
Sep18 180727 22675 22755 22580 22635 -5 7,019 30,070 +98
Dec18 180727 22600 22650 22515 22515 -5 0 9 +0
Total Volume and Open Interest 7,019 30,079 +98
Nikkei 225(SGX)
Sep18 180727 22665 22710 22660 22690 +130 50,639 134,818 -584
Dec18 180727 22480 22540 22450 22540 +135 7 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 180727 22650 22735 22560 22615 -5 25,260 55,721 +257
Dec18 180727 22435 22565 22405 22455 -5 0 3 +0
Mar19 180727 22395 22395 22395 22395 +5      
Total Volume and Open Interest 25,260 55,724 +257
Nikkei 225(CME) e-Mini Yen
Sep18 180727 22620 22710 22570 22620 unch 0 23 +0
Dec18 180727 22460 22460 22460 22460 unch      
Mar19 180727 22390 22390 22390 22390 unch      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180727 5477.0 5514.0 5474.0 5510.5 +31.5 64,853 291,636 +932
Sep18 180727 5475.0 5510.5 5474.0 5508.5 +31.5 130 25,310 +93
Oct18 180727 5497.0 5497.0 5497.0 5497.0 +31.5      
Total Volume and Open Interest 64,983 363,980 +1,025
Hang Seng Index(HKFE)
Jul18 180727 28745 28836 28587 28729 -14 216,581 83,482 -21,674
Aug18 180727 28719 28810 28559 28719 +6 44,573 35,582 +24,505
Sep18 180727 28641 28710 28476 28628 +1 1,172 10,660 -255
Total Volume and Open Interest 264,013 136,703 +3,656
DAX(EUREX)
Sep18 180727 12822.5 12880.5 12783.5 12865.0 +55.5 89,247 123,248 +6,912
Dec18 180727 12803.0 12854.5 12781.5 12849.5 +55.5 24 1,844 +118
Mar19 180727 12840.5 12840.5 12840.5 12840.5 +55.5 0 207 +2
Total Volume and Open Interest 89,271 125,299 +7,032
Mini-DAX(EUREX)
Sep18 180727 12825.0 12880.0 12783.0 12865.0 +55.5 35,930 13,827 +707
Dec18 180727 12805.0 12860.0 12778.0 12849.5 +55.5 36 217 -23
Mar19 180727 12789.0 12840.5 12789.0 12840.5 +55.5 0 70 +0
Total Volume and Open Interest 35,966 14,114 +684
DJ EuroSTOXX 50(EUREX)
Sep18 180727 3503 3525 3501 3524 +21 973,828 3,351,763 -28,491
Dec18 180727 3488 3507 3485 3506 +21 68 173,933 +139
Mar19 180727 3481 3494 3475 3494 +21 2 81,048 +8
Total Volume and Open Interest 973,898 3,609,415 -28,344
Swiss Market Index(EUREX)
Sep18 180727 9119 9164 9098 9153 +34 30,451 206,511 +4,123
Dec18 180727 9130 9133 9124 9133 +34 7 975 +2
Mar19 180727 9031 9031 9031 9031 +34 0 26 +0
Total Volume and Open Interest 30,458 207,512 +4,125
FT-SE 100(EURONEXT)
Sep18 180727 7619.00 7658.00 7607.00 7644.50 +35.50 90,254 672,301 -8,905
Dec18 180727 7602.00 7617.00 7602.00 7605.00 +35.50 3 1,593 +2
Mar19 180727 7542.50 7542.50 7542.50 7542.50 +35.00 0 15 +0
Total Volume and Open Interest 90,257 673,909 -8,903
SPI 200(SFE)
Sep18 180727 6199.0 6253.0 6194.0 6251.0 +54.0 33,610 353,200 +2,507
Dec18 180727 6244.0 6244.0 6244.0 6244.0 +54.0 0 3,219 +0
Mar19 180727 6197.0 6197.0 6197.0 6197.0 +54.0 0 2,960 +0
Total Volume and Open Interest 33,611 362,177 +2,508
FTSE MIB(ISE)
Sep18 180727 21805.00 21955.00 21805.00 21923.00 +78.00 24,424 41,224 -172
Dec18 180727 21700.00 21815.00 21700.00 21791.00 +78.00 21 179 -4
Mar19 180727 21721.00 21721.00 21721.00 21721.00 +78.00 0 20 +0
Total Volume and Open Interest 24,445 41,423 -176
KOSPI 200(KFE)
Sep18 180727 297.50 298.55 296.95 298.55 +1.05 200,804 281,263 +707
Dec18 180727 297.10 305.65 290.75 298.70 +0.95 247 45,860 +19
Mar19 180727 294.70 295.25 294.50 295.25 +0.35 2 2,232 +0
Total Volume and Open Interest 201,053 358,478 +339
GSCI(CME)
Aug18 180727 467.00 467.90 462.75 464.35 -2.50 1,260 13,769 -1,240
Sep18 180727 463.15 463.15 463.15 463.15 -1.90 1,250 1,530 +1,250
Oct18 180727 462.50 462.50 462.50 462.50 -1.90      
Total Volume and Open Interest 2,510 15,299 +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

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