Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 30, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180730 878.50 881.25 871.25 875.00 +4.50 49,688 48,029 -9,262
Sep18 180730 883.50 886.25 876.00 880.75 +5.50 27,217 62,208 +1,644
Nov18 180730 894.25 896.50 886.00 891.00 +5.75 135,840 438,583 +1,726
Jan19 180730 902.75 905.50 896.25 901.50 +6.00 22,743 100,228 -33
Mar19 180730 914.00 915.25 905.75 910.75 +6.25 12,030 91,113 -814
May19 180730 921.50 924.50 914.50 920.00 +6.75 6,425 50,827 -551
Jul19 180730 930.75 932.50 922.50 928.25 +6.50 7,960 36,703 +1,599
Aug19 180730 931.25 933.00 927.50 929.50 +6.50 105 904 +24
Sep19 180730 923.75 926.50 921.00 923.00 +5.75 112 332 +32
Nov19 180730 918.75 924.75 915.75 920.00 +5.25 4,280 18,465 +424
Jan20 180730 928.00 932.00 928.00 928.00 +5.25 22 373 +5
Mar20 180730 932.00 935.75 932.00 932.00 +5.00 11 125 +3
May20 180730 939.75 943.75 939.75 939.75 +5.00 3 76 -1
Jul20 180730 946.75 950.50 946.75 946.75 +5.00 2 107 -1
Total Volume and Open Interest 266,441 848,492 -5,206
Soybean Meal(CBOT)
Aug18 180730 335.00 336.30 331.40 333.90 +1.20 32,038 25,668 -7,375
Sep18 180730 334.10 335.70 330.90 332.90 +1.10 31,183 80,927 +2,564
Oct18 180730 333.80 335.30 331.00 333.00 +1.70 10,712 42,825 +387
Dec18 180730 333.90 335.40 331.50 333.70 +2.60 49,035 204,867 +1,043
Jan19 180730 331.70 333.10 329.40 331.60 +2.70 6,932 50,659 +645
Mar19 180730 327.60 328.30 324.80 327.20 +2.60 7,342 43,587 -343
May19 180730 326.10 326.80 323.20 325.70 +2.60 3,820 22,954 +137
Jul19 180730 327.60 328.00 324.70 327.20 +2.70 3,997 20,459 -297
Aug19 180730 325.80 328.20 325.80 327.30 +2.80 317 3,510 +78
Sep19 180730 327.20 327.90 325.10 327.00 +2.60 479 4,905 +87
Total Volume and Open Interest 147,045 518,449 -2,902
Soybean Oil(CBOT)
Aug18 180730 28.54 28.66 28.25 28.31 -0.25 30,237 28,963 -9,174
Sep18 180730 28.67 28.80 28.39 28.46 -0.21 27,105 57,418 +1,374
Oct18 180730 28.78 28.85 28.51 28.58 -0.20 8,478 28,629 +503
Dec18 180730 29.00 29.16 28.77 28.85 -0.17 56,601 244,630 -684
Jan19 180730 29.24 29.39 29.02 29.10 -0.18 6,566 57,535 +735
Mar19 180730 29.53 29.69 29.33 29.41 -0.18 5,181 39,882 +29
May19 180730 29.96 30.02 29.65 29.72 -0.19 3,958 20,113 +344
Jul19 180730 30.21 30.32 29.98 30.04 -0.19 5,082 21,205 +962
Aug19 180730 30.45 30.47 30.14 30.19 -0.18 373 4,203 +133
Sep19 180730 30.32 30.61 30.28 30.32 -0.18 278 3,390 +97
Total Volume and Open Interest 144,813 521,444 -5,370
Canola(WCE)
Nov18 180730 496.0 496.0 490.2 493.8 +0.2 6,799 126,867 -672
Jan19 180730 502.6 502.6 499.8 500.6 +0.5 1,481 44,408 +73
Mar19 180730 506.3 507.3 504.8 505.8 +0.3 416 7,817 -184
May19 180730 509.8 510.6 508.8 510.2 -0.2 33 1,245 +2
Jul19 180730 511.8 512.6 511.8 512.2 -0.6 36 634 -2
Total Volume and Open Interest 8,812 181,124 -778
Corn(CBOT)
Sep18 180730 364.00 369.25 363.50 367.25 +5.25 146,376 609,645 -4,196
Dec18 180730 378.75 383.25 377.50 381.25 +5.00 193,944 808,176 +9,614
Mar19 180730 389.25 393.75 388.25 391.75 +5.00 36,735 214,948 -1,451
May19 180730 394.50 399.25 394.00 397.25 +4.75 6,693 38,905 +394
Jul19 180730 399.75 404.00 399.00 402.00 +4.25 13,258 98,946 +1,630
Sep19 180730 400.00 404.50 399.75 402.50 +3.75 3,486 30,597 +858
Dec19 180730 402.75 407.25 402.50 405.00 +3.50 9,435 81,626 +671
Mar20 180730 413.25 417.00 413.00 414.75 +3.25 148 3,220 +20
May20 180730 420.00 422.00 420.00 420.25 +3.00 24 394 +2
Jul20 180730 423.00 425.75 423.00 424.00 +2.50 45 1,143 -17
Total Volume and Open Interest 410,197 1,889,654 +7,532
Wheat(CBOT)
Sep18 180730 533.50 551.75 532.75 546.50 +16.00 128,991 192,052 +836
Dec18 180730 553.25 571.25 552.50 566.50 +16.50 72,498 160,765 +8,665
Mar19 180730 569.50 586.25 568.25 581.75 +15.75 21,394 60,249 +1,778
May19 180730 575.50 591.75 574.50 587.50 +15.25 7,104 14,446 -165
Jul19 180730 573.75 592.00 573.75 587.50 +14.00 8,554 37,571 +1,321
Sep19 180730 587.00 598.50 582.50 593.75 +13.50 1,418 5,169 -62
Total Volume and Open Interest 242,078 481,025 +12,721
Wheat(KCBT)
Sep18 180730 536.25 553.00 535.25 547.75 +15.25 44,956 125,683 -4,954
Dec18 180730 562.25 580.00 562.25 574.75 +15.25 22,895 96,046 +1,440
Mar19 180730 580.75 596.75 579.50 591.50 +14.50 6,960 37,252 +532
May19 180730 589.75 602.75 587.50 597.50 +13.50 1,666 8,485 -59
Jul19 180730 587.50 603.25 587.50 598.00 +11.50 2,696 12,944 +255
Sep19 180730 599.75 610.50 598.00 605.50 +9.75 501 794 +34
Dec19 180730 610.25 622.25 608.50 618.50 +9.00 212 1,528 +70
Total Volume and Open Interest 79,927 282,847 -2,657
Wheat(MGE)
Sep18 180730 595.00 611.00 595.00 601.00 +8.50 9,035 27,829 -501
Dec18 180730 609.25 624.00 609.25 615.50 +9.25 5,430 22,024 +1,439
Mar19 180730 624.00 636.75 624.00 629.00 +8.75 1,825 7,314 +24
May19 180730 634.25 643.00 634.25 635.50 +7.75 410 2,989 -35
Jul19 180730 638.00 650.00 638.00 642.00 +7.50 324 1,419 -53
Sep19 180730 639.00 647.00 636.00 638.00 +3.50 317 1,032 +36
Total Volume and Open Interest 17,505 63,126 +940
Oats(CBOT)
Sep18 180730 233.50 236.50 232.00 232.75 +0.75 100 1,729 +14
Dec18 180730 240.25 243.75 240.00 242.75 +3.50 270 3,264 +10
Mar19 180730 247.25 247.25 247.25 247.25 +3.50 1 79 +1
May19 180730 249.00 249.00 249.00 249.00 +3.50      
Total Volume and Open Interest 371 5,072 +25
Rough Rice(CBOT)
Sep18 180730 12.00 12.04 11.73 11.95 -0.05 246 6,747 +54
Nov18 180730 11.82 11.95 11.69 11.94 +0.05 41 1,366 +18
Jan19 180730 12.06 12.06 12.06 12.06 +0.04 0 70 +0
Mar19 180730 12.16 12.16 12.16 12.16 +0.02 0 27 +0
Total Volume and Open Interest 287 8,210 +72
Live Cattle(CME)
Aug18 180730 108.730 109.400 107.900 108.430 -0.205 19,900 44,837 -4,110
Oct18 180730 110.350 111.135 109.180 109.800 -0.680 38,330 125,836 +1,228
Dec18 180730 114.035 114.680 112.980 113.450 -0.700 20,752 63,434 +2,387
Feb19 180730 117.330 117.900 116.535 116.785 -0.600 7,262 38,139 +23
Apr19 180730 118.600 119.135 117.900 118.100 -0.600 4,062 22,200 +17
Jun19 180730 112.080 112.635 111.450 111.700 -0.380 1,567 13,522 -7
Total Volume and Open Interest 92,628 313,062 -281
Feeder Cattle(CME)
Aug18 180730 152.130 152.880 151.080 151.500 -0.800 9,383 13,113 -1,083
Sep18 180730 151.880 152.785 151.035 151.350 -0.835 6,790 13,935 +739
Oct18 180730 152.535 153.250 151.450 151.785 -0.965 4,162 12,133 +377
Nov18 180730 152.400 152.830 151.100 151.400 -1.100 2,252 4,901 -65
Jan19 180730 150.600 151.100 149.535 149.850 -0.950 839 6,809 +94
Mar19 180730 149.300 149.850 148.350 148.650 -0.800 401 2,521 +126
Apr19 180730 150.035 150.450 148.950 149.150 -0.750 140 929 +16
Total Volume and Open Interest 24,029 54,553 +203
Lean Hogs(CME)
Aug18 180730 63.985 64.035 63.200 63.300 -0.350 11,156 25,716 -3,105
Oct18 180730 51.180 51.950 50.580 51.235 +0.355 26,677 117,429 +51
Dec18 180730 46.700 47.285 45.830 46.600 +0.150 9,982 48,292 +119
Feb19 180730 53.680 54.285 52.880 53.785 +0.205 4,087 25,939 +7
Apr19 180730 59.450 60.180 58.800 59.630 +0.130 2,632 16,235 +417
May19 180730 66.180 66.650 66.180 66.475 +0.295 37 236 +0
Jun19 180730 71.080 71.730 70.700 71.430 +0.430 1,093 3,003 +441
Jul19 180730 71.900 71.950 71.100 71.900 +0.450 145 629 +57
Total Volume and Open Interest 55,974 238,063 -1,962
Class III Milk(CME)
Jul18 180730 14.13 14.13 14.12 14.12 -0.02 23 3,639 +6
Aug18 180730 15.10 15.15 14.89 14.94 -0.08 87 4,819 +0
Sep18 180730 15.65 15.71 15.48 15.62 -0.02 96 4,074 +16
Oct18 180730 16.16 16.24 16.08 16.20 +0.07 61 3,081 -10
Nov18 180730 16.17 16.22 16.02 16.21 +0.13 44 2,541 +7
Dec18 180730 15.95 16.06 15.88 16.02 +0.10 30 2,335 +13
Jan19 180730 15.86 15.86 15.67 15.79 +0.05 12 984 +2
Feb19 180730 15.59 15.68 15.58 15.60 +0.03 11 580 +0
Mar19 180730 15.58 15.58 15.53 15.53 -0.01 29 614 +12
Apr19 180730 15.75 15.75 15.71 15.75 +0.03 23 542 -7
May19 180730 15.83 15.84 15.83 15.83 unch 3 331 +3
Jun19 180730 16.00 16.00 16.00 16.00 +0.08 0 265 +0
Jul19 180730 16.17 16.17 16.17 16.17 unch 0 133 +0
Total Volume and Open Interest 419 24,414 +42
Cocoa(ICE)
Sep18 180730 2222 2280 2222 2239 +6 20,996 76,040 -469
Dec18 180730 2262 2313 2261 2275 +3 12,700 72,106 -154
Mar19 180730 2279 2327 2279 2291 +2 5,186 52,641 +677
May19 180730 2299 2343 2299 2306 +2 918 17,444 +169
Jul19 180730 2329 2354 2313 2317 unch 142 6,762 -29
Sep19 180730 2338 2353 2326 2326 unch 156 7,511 +45
Dec19 180730 2354 2354 2331 2331 -1 209 11,422 +49
Total Volume and Open Interest 40,315 245,277 +295
Coffee "C"(ICE)
Sep18 180730 110.50 113.40 109.65 111.40 +0.95 21,500 161,648 -1,685
Dec18 180730 113.60 116.50 112.85 114.60 +1.00 13,099 84,302 +3,534
Mar19 180730 117.15 120.00 116.40 118.05 +0.90 3,621 36,954 +407
May19 180730 119.75 122.45 118.95 120.45 +0.90 1,774 21,074 -2
Jul19 180730 122.15 124.70 121.20 122.80 +0.85 1,446 9,439 +315
Sep19 180730 123.80 126.45 123.80 125.15 +0.85 627 4,020 +6
Total Volume and Open Interest 42,534 326,381 +2,651
Orange Juice(ICE)
Sep18 180730 163.95 169.35 163.80 169.10 +5.30 360 11,652 -60
Nov18 180730 165.00 170.15 165.00 169.95 +4.95 58 3,117 +31
Jan19 180730 165.05 170.15 165.05 170.00 +4.95 4 597 +1
Mar19 180730 167.75 169.50 167.75 169.50 +4.75 0 129 +0
May19 180730 168.95 168.95 168.95 168.95 +4.75 0 8 +0
Jul19 180730 168.85 168.85 168.85 168.85 +4.75      
Total Volume and Open Interest 422 15,503 -28
Sugar #11(ICE)
Oct18 180730 10.95 11.00 10.80 10.82 -0.06 78,396 523,511 +4,670
Mar19 180730 11.84 11.88 11.71 11.74 -0.04 42,390 282,054 +1,548
May19 180730 12.08 12.09 11.93 11.97 -0.05 9,051 72,362 -829
Jul19 180730 12.25 12.26 12.11 12.15 -0.04 1,960 43,930 +82
Oct19 180730 12.44 12.49 12.35 12.40 -0.03 703 39,741 +328
Mar20 180730 13.02 13.07 12.96 12.99 -0.03 289 13,441 -77
May20 180730 13.10 13.13 13.07 13.07 -0.04 17 2,611 +6
Jul20 180730 13.19 13.19 13.15 13.15 -0.04 0 2,628 +0
Total Volume and Open Interest 132,806 983,433 +5,728
London Cocoa(LCE)
Sep18 180730 1640 1664 1640 1646 -2 8,643 56,472 +1,231
Dec18 180730 1671 1696 1671 1677 unch 9,454 60,463 -417
Mar19 180730 1680 1700 1679 1684 +1 5,551 59,424 +318
May19 180730 1681 1704 1681 1688 unch 2,351 28,234 +557
Jul19 180730 1691 1706 1688 1690 -2 1,600 15,580 +107
Sep19 180730 1691 1704 1686 1689 -1 813 13,688 +81
Dec19 180730 1692 1702 1686 1688 -1 835 10,746 +143
Total Volume and Open Interest 29,280 245,435 +1,999
London Sugar(LCE)
Oct18 180730 324.30 325.00 320.40 320.80 -3.10 5,044 49,275 -201
Dec18 180730 323.50 323.70 320.00 320.80 -2.00 1,212 18,037 +103
Mar19 180730 328.20 328.30 325.00 325.30 -2.50 920 13,782 +307
May19 180730 333.10 333.30 330.40 330.70 -2.20 181 7,087 +87
Aug19 180730 337.70 337.70 334.90 335.30 -1.90 193 5,261 +14
Total Volume and Open Interest 7,581 96,849 +328
Cotton(ICE)
Oct18 180730 89.08 90.61 88.48 89.95 +0.89 6 155 -2
Dec18 180730 88.34 89.76 87.80 89.20 +0.86 11,272 171,987 -425
Mar19 180730 88.19 89.49 87.60 88.94 +0.80 2,070 53,006 +560
May19 180730 87.90 89.32 87.63 88.82 +0.68 499 8,018 +99
Jul19 180730 87.95 89.17 87.69 88.71 +0.55 196 5,980 -50
Oct19 180730 82.47 82.47 82.47 82.47 +0.05 0 1 +0
Total Volume and Open Interest 14,297 259,350 +310
Lumber(CME)
Sep18 180730 453.3 457.7 440.0 445.5 -17.8 210 4,180 -9
Nov18 180730 419.9 421.6 409.4 418.8 -9.0 77 690 +11
Jan19 180730 404.8 405.0 394.5 403.5 -4.0 35 289 +12
Mar19 180730 390.0 392.0 386.4 392.0 -7.2 3 186 +0
Total Volume and Open Interest 335 5,444 +16
Crude Oil(NYM)
Sep18 180730 69.01 70.43 68.80 70.13 +1.44 489,059 447,434 -5,809
Oct18 180730 67.86 69.19 67.81 68.95 +1.22 78,387 240,725 -2,601
Nov18 180730 67.58 68.72 67.44 68.51 +1.15 37,984 136,489 +85
Dec18 180730 67.26 68.35 67.10 68.14 +1.10 58,329 292,566 -2,023
Jan19 180730 66.92 68.00 66.85 67.82 +1.04 18,565 167,120 -139
Feb19 180730 66.53 67.54 66.53 67.38 +1.01 9,948 76,727 +1,014
Mar19 180730 66.46 67.15 66.46 66.99 +0.97 10,796 75,549 +1,052
Apr19 180730 66.10 66.78 66.09 66.65 +0.93 3,189 54,410 +104
May19 180730 66.18 66.47 66.16 66.35 +0.90 2,812 42,208 -248
Jun19 180730 65.27 66.23 65.19 66.02 +0.83 19,118 159,742 +728
Jul19 180730 65.50 65.82 65.40 65.69 +0.81 1,801 36,640 -761
Aug19 180730 65.27 65.53 65.22 65.35 +0.76 1,029 37,538 +433
Sep19 180730 64.93 65.29 64.93 65.05 +0.75 2,469 64,902 +264
Oct19 180730 64.76 64.76 64.76 64.76 +0.71 1,224 34,906 -77
Nov19 180730 64.47 64.47 64.47 64.47 +0.68 1,319 30,279 -586
Dec19 180730 63.57 64.42 63.54 64.20 +0.65 18,395 212,351 -154
Total Volume and Open Interest 763,637 2,357,096 -7,766
e-miNY Crude Oil(NYM)
Sep18 180730 69.025 70.450 68.800 70.125 +1.425 13,232 2,532 +431
Oct18 180730 68.050 69.175 67.825 68.950 +1.225 254 723 +6
Nov18 180730 67.450 68.650 67.450 68.500 +1.150 12 68 -4
Dec18 180730 67.075 68.300 67.075 68.150 +1.100 23 108 +6
Jan19 180730 67.200 67.825 67.200 67.825 +1.050 6 14 -1
Feb19 180730 67.250 67.375 67.250 67.375 +1.000 5 14 -1
Mar19 180730 66.950 67.075 66.775 67.000 +0.975 2 24 +0
Apr19 180730 66.775 66.775 66.650 66.650 +0.925 0 84 +0
May19 180730 66.500 66.500 66.200 66.350 +0.900 0 105 +0
Jun19 180730 66.025 66.025 66.025 66.025 +0.825 0 70 +0
Total Volume and Open Interest 13,534 3,784 +437
NY Harbor ULSD(NYM)
Aug18 180730 215.68 217.38 215.22 217.10 +1.58 31,651 19,428 -11,801
Sep18 180730 216.24 217.90 215.65 217.65 +1.71 56,996 121,325 +4,753
Oct18 180730 216.39 218.58 216.37 218.32 +1.73 17,802 48,858 +2,210
Nov18 180730 217.38 219.14 216.94 218.86 +1.69 9,120 43,360 +463
Dec18 180730 217.68 219.45 217.28 219.16 +1.68 11,778 59,020 -35
Jan19 180730 217.99 219.83 217.99 219.55 +1.72 3,680 25,792 +153
Feb19 180730 217.76 219.41 217.46 219.33 +1.83 2,057 13,465 +34
Mar19 180730 216.85 218.76 216.55 218.56 +1.90 1,463 16,689 -270
Apr19 180730 215.35 217.25 215.27 217.17 +1.88 433 7,196 +53
May19 180730 215.36 216.45 215.26 216.45 +1.83 350 1,743 +11
Jun19 180730 214.84 216.14 214.08 216.01 +1.76 1,268 18,203 +47
Jul19 180730 215.22 216.45 215.22 216.42 +1.75 107 1,608 -26
Aug19 180730 217.05 217.05 217.05 217.05 +1.74 31 719 +2
Sep19 180730 217.35 217.74 217.35 217.74 +1.74 69 1,062 +55
Total Volume and Open Interest 136,870 388,122 -4,343
RBOB Gasoline(NYM)
Aug18 180730 216.52 217.83 215.38 216.03 -0.16 44,483 21,741 -10,700
Sep18 180730 211.90 212.88 210.67 211.32 +0.04 87,112 149,051 +6,746
Oct18 180730 199.55 200.92 198.64 199.60 +0.32 42,843 75,998 +4,266
Nov18 180730 196.39 197.91 195.70 196.81 +0.63 21,586 63,605 +4,363
Dec18 180730 194.74 195.87 193.51 194.84 +0.90 20,412 49,948 +1,082
Jan19 180730 193.25 195.13 193.25 194.33 +1.10 6,491 28,717 +89
Feb19 180730 193.57 195.08 193.18 194.71 +1.38 2,622 12,054 +409
Mar19 180730 194.72 196.49 194.33 196.07 +1.58 1,471 16,699 +26
Apr19 180730 211.07 213.27 211.07 212.86 +1.64 298 9,404 +71
May19 180730 211.34 212.97 211.34 212.86 +1.67 326 5,193 +25
Total Volume and Open Interest 228,449 447,587 +6,300
e-miNY RBOB Gasoline(NYM)
Aug18 180730 216.03 216.03 216.03 216.03 -0.16 1 0 -1
Sep18 180730 211.32 211.32 211.32 211.32 +0.04      
Oct18 180730 199.60 199.60 199.60 199.60 +0.32      
Nov18 180730 196.81 196.81 196.81 196.81 +0.63      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Sep18 180730 2.794 2.814 2.766 2.797 +0.015 139,029 297,704 +1,261
Oct18 180730 2.815 2.832 2.786 2.817 +0.017 49,569 157,594 -1,383
Nov18 180730 2.851 2.879 2.838 2.866 +0.018 26,460 136,745 +3,053
Dec18 180730 2.970 2.985 2.945 2.974 +0.018 12,472 91,954 +361
Jan19 180730 3.041 3.067 3.027 3.057 +0.018 15,999 154,842 +1,470
Feb19 180730 3.008 3.032 2.993 3.025 +0.019 7,597 68,096 -346
Mar19 180730 2.901 2.931 2.896 2.925 +0.020 14,536 128,303 +839
Apr19 180730 2.617 2.635 2.607 2.635 +0.022 16,511 135,389 +5,555
May19 180730 2.593 2.608 2.580 2.608 +0.025 9,048 50,937 +1,010
Jun19 180730 2.624 2.639 2.609 2.639 +0.025 1,368 31,243 -152
Jul19 180730 2.648 2.671 2.642 2.671 +0.025 654 25,304 +19
Aug19 180730 2.661 2.678 2.648 2.677 +0.024 478 24,012 +137
Sep19 180730 2.647 2.658 2.629 2.658 +0.024 421 24,001 -163
Oct19 180730 2.664 2.674 2.645 2.674 +0.023 1,685 51,761 +305
Nov19 180730 2.698 2.726 2.698 2.726 +0.023 354 28,697 +186
Dec19 180730 2.823 2.851 2.822 2.851 +0.021 338 22,836 +49
Total Volume and Open Interest 342,196 1,504,677 -6,116
Brent Crude Oil(ICE)
Sep18 180730 74.31 75.27 74.14 74.97 +0.68 183,348 129,351 -41,745
Oct18 180730 74.94 75.79 74.64 75.55 +0.79 210,326 435,105 +11,322
Nov18 180730 74.97 75.97 74.87 75.75 +0.77 89,290 271,799 +5,627
Dec18 180730 75.05 76.02 74.94 75.81 +0.76 116,602 305,768 -1,952
Jan19 180730 75.02 75.94 74.89 75.76 +0.73 35,911 138,087 -875
Feb19 180730 74.89 75.79 74.80 75.62 +0.70 23,444 105,911 +2,347
Mar19 180730 74.83 75.57 74.58 75.43 +0.69 19,501 92,810 +794
Apr19 180730 74.49 75.35 74.49 75.21 +0.68 6,285 49,122 +696
May19 180730 74.20 75.06 74.20 74.95 +0.66 4,228 45,171 +134
Jun19 180730 73.97 74.81 73.87 74.67 +0.65 24,384 132,812 -217
Jul19 180730 74.49 74.50 74.41 74.41 +0.63 1,528 39,015 +104
Aug19 180730 74.14 74.14 74.14 74.14 +0.61 1,380 28,593 +187
Sep19 180730 73.72 73.87 73.72 73.87 +0.59 2,697 54,122 +592
Oct19 180730 73.56 73.56 73.56 73.56 +0.57 790 37,379 +295
Total Volume and Open Interest 766,404 2,347,458 -24,399
Gas Oil(ICE)
Aug18 180730 660.50 664.50 658.50 662.75 -3.00 33,553 98,226 -1,765
Sep18 180730 662.25 667.00 660.75 665.50 -2.00 65,239 205,368 +2,025
Oct18 180730 665.00 669.75 663.25 668.25 -1.75 43,508 147,636 +1,785
Nov18 180730 663.00 667.50 660.75 666.25 -1.00 14,991 59,648 -1,273
Dec18 180730 660.25 664.75 658.25 663.50 -1.00 32,667 130,781 -2,247
Jan19 180730 658.50 664.50 658.50 663.50 -1.00 9,972 46,501 +3,528
Feb19 180730 659.50 664.00 658.75 663.25 -0.75 6,188 30,461 -137
Mar19 180730 658.00 663.50 658.00 662.50 -0.75 2,693 23,862 +261
Apr19 180730 657.50 662.50 656.75 661.50 -0.50 625 17,612 +28
May19 180730 657.00 662.25 656.50 661.25 -0.25 303 10,647 +149
Total Volume and Open Interest 215,347 1,002,658 +3,279
Ethanol(CBOT)
Aug18 180730 1.454 1.456 1.450 1.453 +0.016 120 207 -47
Sep18 180730 1.440 1.450 1.439 1.450 +0.013 205 1,258 +49
Oct18 180730 1.440 1.444 1.440 1.444 +0.013 6 209 +1
Nov18 180730 1.430 1.434 1.430 1.434 +0.013 0 59 +0
Dec18 180730 1.420 1.420 1.416 1.420 +0.013 0 125 +0
Jan19 180730 1.410 1.415 1.410 1.415 +0.013 0 107 +0
Feb19 180730 1.418 1.418 1.418 1.418 +0.013      
Mar19 180730 1.418 1.418 1.418 1.418 +0.013      
Total Volume and Open Interest 331 1,965 +3
WTI Crude Oil(ICE)
Sep18 180730 69.10 70.43 68.81 70.13 +1.44 30,045 84,130 +3,159
Oct18 180730 68.09 69.18 67.87 68.95 +1.22 30,604 61,490 +1,898
Nov18 180730 67.62 68.70 67.52 68.51 +1.15 17,092 24,467 +553
Dec18 180730 67.36 68.33 67.16 68.14 +1.10 23,777 139,591 -1,057
Jan19 180730 67.07 68.00 67.05 67.82 +1.04 8,264 30,242 +498
Feb19 180730 66.66 67.55 66.63 67.38 +1.01 3,221 14,337 +50
Mar19 180730 66.31 67.16 66.31 66.99 +0.97 2,244 22,047 +84
Apr19 180730 66.00 66.75 66.00 66.65 +0.93 638 5,857 -20
May19 180730 65.72 66.35 65.72 66.35 +0.90 218 6,815 +0
Jun19 180730 65.46 66.15 65.46 66.02 +0.83 5,125 64,540 +849
Jul19 180730 65.69 65.69 65.69 65.69 +0.81 132 4,284 -6
Aug19 180730 65.35 65.35 65.35 65.35 +0.76 125 5,202 +0
Sep19 180730 65.05 65.05 65.05 65.05 +0.75 24 12,476 +0
Oct19 180730 64.76 64.76 64.76 64.76 +0.71 34 4,034 -1
Nov19 180730 64.47 64.47 64.47 64.47 +0.68 52 4,341 -17
Dec19 180730 63.87 64.35 63.87 64.20 +0.65 4,193 74,769 +427
Total Volume and Open Interest 127,160 627,082 +6,431
US Dollar Index(ICE)
Sep18 180730 94.485 94.555 94.040 94.110 -0.350 22,628 51,110 +1,717
Dec18 180730 94.035 94.115 93.650 93.705 -0.350 102 1,672 +5
Mar19 180730 93.600 93.600 93.250 93.250 -0.350 11 485 +4
Total Volume and Open Interest 22,751 53,402 +1,726
Australian Dollar(CME)
Sep18 180730 74.04 74.14 73.87 74.11 +0.06 104,036 135,566 +3,505
Dec18 180730 74.02 74.16 73.94 74.16 +0.06 59 553 +33
Mar19 180730 74.10 74.23 74.10 74.23 +0.06 1 131 +0
Total Volume and Open Interest 107,814 137,607 +3,297
British Pound(CME)
Sep18 180730 131.31 131.79 131.23 131.61 +0.22 108,449 176,770 -1,119
Dec18 180730 131.82 132.30 131.82 132.15 +0.22 46 10,275 +5
Mar19 180730 132.75 132.75 132.75 132.75 +0.22 0 376 +0
Total Volume and Open Interest 109,937 188,701 -1,320
Canadian Dollar(CME)
Sep18 180730 76.64 77.02 76.52 76.86 +0.27 77,984 140,187 -4,996
Dec18 180730 76.72 77.14 76.68 76.98 +0.26 136 4,962 -25
Mar19 180730 77.16 77.16 77.06 77.11 +0.28 30 614 +28
Jun19 180730 77.24 77.27 77.22 77.22 +0.28 0 133 +0
Total Volume and Open Interest 79,120 146,358 -5,011
Japanese Yen(CME)
Sep18 180730 90.39 90.47 90.24 90.37 -0.02 112,027 191,843 -2,222
Dec18 180730 90.89 91.04 90.86 90.97 -0.03 50 917 +1
Mar19 180730 91.69 91.69 91.69 91.69 -0.03 30 66 +15
Total Volume and Open Interest 115,394 193,629 -2,197
Swiss Franc(CME)
Sep18 180730 100.98 101.64 100.83 101.63 +0.62 19,781 92,286 +1,443
Dec18 180730 102.21 102.49 101.66 102.46 +0.62 2 65 +1
Mar19 180730 103.38 103.38 102.64 103.38 +0.61 15 22 +4
Total Volume and Open Interest 19,798 92,375 +1,448
EuroFX(CME)
Sep18 180730 116.98 117.61 116.89 117.51 +0.52 250,043 485,418 +264
Dec18 180730 117.85 118.43 117.75 118.36 +0.53 400 7,077 -26
Mar19 180730 119.27 119.31 119.27 119.30 +0.53 7 1,296 +1
Total Volume and Open Interest 251,444 496,889 +408
Mexican Peso(CME)
Aug18 180730 538.38 538.38 538.38 538.38 +2.63      
Sep18 180730 533.13 536.63 531.88 535.25 +2.50 62,242 179,814 -1,920
Total Volume and Open Interest 62,266 179,924 -1,917
Brazilian Real(CME)
Aug18 180730 268.25 270.00 268.00 268.20 -0.70 5,980 11,934 -4,735
Sep18 180730 267.00 271.40 266.50 267.15 -0.75 7,792 29,457 +1,457
Oct18 180730 266.50 268.00 266.50 266.50 -0.75 0 5 +0
Nov18 180730 265.65 265.65 265.65 265.65 -0.85      
Total Volume and Open Interest 13,772 41,449 -3,278
30-Year T-Bonds(CBOT)
Sep18 180730 143~000 143~000 142~120 142~200 -0~100 251,575 834,502 -1,020
Dec18 180730 142~060 142~060 141~190 141~280 -0~100 275 894 +114
Mar19 180730 141~050 141~050 141~050 141~050 -0~100      
Total Volume and Open Interest 251,850 835,396 -906
10-Year T-Notes(CBOT)
Sep18 180730 119~155 119~155 119~080 119~120 -0~020 1,476,232 3,750,508 -25,869
Dec18 180730 119~090 119~090 119~020 119~055 -0~020 3,183 7,461 +1,748
Mar19 180730 118~305 118~305 118~305 118~305 -0~020      
Total Volume and Open Interest 1,479,415 3,757,969 -24,121
5-Year T-Notes(CBOT)
Sep18 180730 113~046 113~050 113~012 113~036 -0~002 710,465 3,962,548 +22,337
Dec18 180730 112~254 112~272 112~240 112~262 -0~004 330 2,698 +246
Mar19 180730 112~190 112~190 112~190 112~190 -0~004      
Total Volume and Open Interest 710,795 3,965,246 +22,583
2 Year T-Notes(CBOT)
Sep18 180730 105~216 105~222 105~210 105~216 +0~002 298,640 1,952,153 -20,758
Dec18 180730 105~156 105~166 105~156 105~162 +0~002 432 2,421 +309
Mar19 180730 105~162 105~162 105~162 105~162 +0~002      
Total Volume and Open Interest 299,072 1,954,574 -20,449
Eurodollars(CME)
Sep18 180730 97.575 97.575 97.565 97.565 -0.005 180,316 1,308,913 -733
Dec18 180730 97.330 97.335 97.320 97.325 unch 181,046 1,873,339 +18,264
Mar19 180730 97.170 97.180 97.160 97.175 +0.005 150,897 1,304,216 -2,395
Jun19 180730 97.060 97.065 97.040 97.060 +0.005 161,228 1,304,793 -7,721
Sep19 180730 96.985 96.990 96.965 96.985 +0.005 149,959 974,027 -5,001
Dec19 180730 96.940 96.945 96.915 96.940 +0.005 185,488 1,823,409 +3,011
Mar20 180730 96.930 96.935 96.900 96.930 +0.005 104,809 980,528 -7,269
Jun20 180730 96.925 96.935 96.900 96.930 unch 77,028 826,498 -7,464
Sep20 180730 96.935 96.945 96.905 96.935 unch 94,352 811,195 -4,584
Dec20 180730 96.930 96.940 96.905 96.930 unch 108,427 851,065 +8,372
Mar21 180730 96.950 96.955 96.920 96.945 -0.005 49,480 413,026 +251
Jun21 180730 96.960 96.965 96.930 96.955 -0.005 64,917 286,284 +5,266
Sep21 180730 96.965 96.970 96.930 96.955 -0.010 31,417 224,585 -3,402
Dec21 180730 96.955 96.960 96.925 96.945 -0.010 41,422 352,283 -1,639
Mar22 180730 96.960 96.965 96.925 96.945 -0.015 21,614 141,172 +138
Jun22 180730 96.960 96.960 96.920 96.940 -0.020 19,402 112,905 +1,510
Sep22 180730 96.950 96.955 96.915 96.935 -0.020 17,555 62,040 -440
Dec22 180730 96.935 96.940 96.900 96.915 -0.025 23,047 118,418 -5,255
Total Volume and Open Interest 1,722,398 14,132,724 +1,398
Ultra T-Bond(CBOT)
Sep18 180730 156~25 156~27 156~00 156~09 -0~14 100,139 1,009,605 -455
Dec18 180730 156~20 156~30 156~10 156~17 -0~14 3 115 +1
Mar19 180730 156~17 156~17 156~17 156~17 -0~14      
Total Volume and Open Interest 100,142 1,009,720 -454
Ultra 10-Yr T-Note(CBOT)
Sep18 180730 127~050 127~055 126~260 126~305 -0~050 135,210 575,537 -749
Dec18 180730 126~180 126~180 126~180 126~180 -0~050 0 13 +0
Mar19 180730 126~180 126~180 126~180 126~180 -0~050      
Total Volume and Open Interest 135,210 575,550 -749
30 Day Federal Funds(CBOT)
Jul18 180730 98.090 98.090 98.088 98.088 unch 626 230,861 +49
Aug18 180730 98.082 98.082 98.080 98.080 unch 5,995 258,600 -2,363
Sep18 180730 98.045 98.045 98.040 98.040 -0.005 4,593 107,951 -2,423
Oct18 180730 97.850 97.855 97.850 97.850 -0.005 7,389 296,971 +812
Nov18 180730 97.845 97.850 97.840 97.840 -0.005 6,815 216,976 +1,096
Dec18 180730 97.775 97.780 97.770 97.770 -0.005 4,193 72,021 +612
Total Volume and Open Interest 80,878 1,947,541 -536
Japanese Govt Bonds(SGX)
Sep18 180730 150.56 150.56 150.43 150.48 -0.10 1,439 21,071 +5
Dec18 180730 150.48 150.48 150.48 150.48 -0.10      
Mar19 180730 150.48 150.48 150.48 150.48 -0.10      
Total Volume and Open Interest 1,439 21,071 +5
Euro-Buxl(EUREX)
Sep18 180730 176.50 176.88 174.58 174.82 -1.56 36,812 225,842 -6,236
Dec18 180730 173.36 173.36 173.36 173.36 -1.56 2 765 -1
Mar19 180730 172.32 172.32 172.32 172.32 -1.56      
Total Volume and Open Interest 36,814 226,607 -6,237
Euro-Bund(EUREX)
Sep18 180730 162.13 162.30 161.33 161.43 -0.64 546,245 1,928,792 -15,467
Dec18 180730 159.70 159.75 158.82 158.90 -0.64 735 4,433 +1,029
Mar19 180730 159.99 159.99 159.50 159.56 -0.64 0 224 +1
Total Volume and Open Interest 546,980 1,933,449 -14,437
Euro-Bobl(EUREX)
Sep18 180730 131.85 131.91 131.57 131.62 -0.23 341,784 1,624,197 -4,537
Dec18 180730 130.91 130.91 130.91 130.91 -0.29 0 28 +0
Mar19 180730 130.91 130.91 130.91 130.91 -0.29      
Total Volume and Open Interest 341,784 1,624,225 -4,537
Euro-Schatz(EUREX)
Sep18 180730 111.96 111.96 111.92 111.92 -0.04 204,502 1,909,854 +12,674
Dec18 180730 111.85 111.85 111.85 111.85 -0.04 0 2,342 +0
Mar19 180730 111.85 111.85 111.85 111.85 -0.04      
Total Volume and Open Interest 204,502 1,912,196 +12,674
3-Mth Euribor(EUREX)
Sep18 180730 100.310 100.315 100.310 100.315 unch 0 4,557 +0
Dec18 180730 100.295 100.295 100.295 100.295 -0.005 6 13,464 +0
Mar19 180730 100.280 100.280 100.280 100.280 -0.010 5 1,723 +0
Total Volume and Open Interest 25 30,142 +70
Long Gilt(LIFFE)
Sep18 180730 123~09 123~09 122~13 122~15 -0~21 179,734 826,089 +3,311
Dec18 180730 121~19 121~19 121~19 121~19 -0~21 1 240 +0
Total Volume and Open Interest 179,735 826,329 +3,311
3-Mth Short Sterling(LIFFE)
Sep18 180730 99.14 99.14 99.14 99.14 unch 65,591 512,934 -415
Dec18 180730 99.09 99.09 99.07 99.08 unch 56,232 509,395 -9,142
Mar19 180730 99.01 99.02 98.99 98.99 -0.02 51,096 343,220 -12,363
Jun19 180730 98.96 98.96 98.92 98.92 -0.03 65,510 326,151 -5,492
Sep19 180730 98.89 98.89 98.85 98.85 -0.03 95,278 294,455 -12,732
Dec19 180730 98.84 98.84 98.78 98.79 -0.03 61,311 284,324 -141
Total Volume and Open Interest 670,512 3,190,342 -26,194
3-Mth Euribor(LIFFE)
Sep18 180730 100.315 100.315 100.310 100.315 unch 32,828 493,028 +413
Dec18 180730 100.300 100.300 100.295 100.300 unch 30,395 525,960 -3,788
Mar19 180730 100.285 100.290 100.280 100.285 unch 40,510 465,325 +4,356
Total Volume and Open Interest 655,504 5,050,974 -10,586
3-Mth Aus T-Bills(SFE)
Sep18 180730 98.02 98.03 98.01 98.02 -0.01 18,801 196,217 -3,060
Dec18 180730 98.01 98.02 97.99 98.01 -0.01 19,558 238,173 -1,259
Mar19 180730 97.98 97.99 97.96 97.98 -0.01 19,772 190,467 -3,275
Jun19 180730 97.95 97.95 97.92 97.95 unch 18,110 151,332 -2,295
Sep19 180730 97.90 97.90 97.87 97.89 -0.01 7,431 104,435 -2,591
Dec19 180730 97.84 97.85 97.81 97.84 -0.01 6,680 122,311 -761
Mar20 180730 97.80 97.80 97.78 97.79 -0.01 4,802 61,062 +48
Jun20 180730 97.75 97.75 97.73 97.75 -0.01 2,112 30,297 -577
Sep20 180730 97.71 97.71 97.71 97.71 -0.01 73 6,976 -50
Dec20 180730 97.65 97.65 97.65 97.65 -0.02 40 4,742 +0
Total Volume and Open Interest 97,398 1,108,615 -13,820
10-Year Aus T-Bonds(SFE)
Sep18 180730 97.35 97.37 97.34 97.35 unch 121,919 1,190,166 +1,899
Dec18 180730 97.33 97.33 97.33 97.33 -0.01 0 830 +0
Total Volume and Open Interest 121,919 1,190,996 +1,899
3-Year Aus T-Bonds(SFE)
Sep18 180730 97.90 97.91 97.88 97.90 -0.01 176,318 1,024,287 -1,643
Dec18 180730 97.87 97.87 97.87 97.87 -0.00 0 2,372 +0
Total Volume and Open Interest 176,318 1,026,659 -1,643
Gold(CMX)
Aug18 180730 1222.5 1223.9 1218.1 1221.3 -1.7 285,613 86,210 -44,505
Oct18 180730 1226.5 1229.1 1223.1 1226.4 -1.4 24,232 46,173 +8,988
Dec18 180730 1231.1 1234.1 1227.8 1231.5 -1.2 101,394 302,167 +20,070
Feb19 180730 1237.5 1239.6 1234.5 1237.1 -1.3 2,316 28,453 +355
Apr19 180730 1241.3 1244.7 1241.3 1242.6 -1.4 426 7,374 +74
Jun19 180730 1246.2 1249.5 1246.2 1248.7 -1.4 306 6,449 +105
Aug19 180730 1255.0 1255.0 1252.3 1254.8 -1.4 110 1,200 -14
Oct19 180730 1260.2 1261.3 1260.2 1261.3 -1.4 4 384 +0
Dec19 180730 1268.3 1268.3 1268.0 1268.0 -1.3 60 3,709 +26
Feb20 180730 1274.6 1274.6 1274.6 1274.6 -1.3 0 8 +0
Apr20 180730 1281.0 1281.0 1281.0 1281.0 -1.3      
Jun20 180730 1287.8 1287.8 1287.8 1287.8 -1.3 0 396 +0
Total Volume and Open Interest 415,719 485,701 -14,443
Silver(CMX)
Sep18 180730 1546.0 1556.5 1541.5 1553.7 +4.4 56,666 155,550 +348
Dec18 180730 1559.0 1566.0 1552.0 1563.5 +4.4 3,084 51,046 +410
Mar19 180730 1572.5 1576.0 1562.5 1574.0 +4.4 323 6,408 +138
May19 180730 1580.5 1583.0 1579.5 1581.9 +4.4 62 1,518 +6
Jul19 180730 1590.1 1590.5 1581.0 1590.1 +4.5 5 884 +5
Sep19 180730 1598.8 1598.8 1598.8 1598.8 +4.5 0 248 +0
Dec19 180730 1612.0 1612.0 1611.5 1611.5 +4.5 12 318 +10
Total Volume and Open Interest 60,486 217,996 +688
Platinum(NYMEX)
Oct18 180730 832.0 834.5 824.3 831.5 -0.2 17,037 76,275 +569
Jan19 180730 837.1 838.3 830.0 835.8 -0.2 751 4,183 +601
Apr19 180730 835.0 841.3 834.9 841.3 -0.1 21 261 +12
Jul19 180730 846.4 846.4 846.4 846.4 -0.1 8 111 +4
Total Volume and Open Interest 17,860 80,903 +1,180
Palladium(NYMEX)
Sep18 180730 921.30 929.10 916.90 922.50 +4.00 4,805 18,602 -50
Dec18 180730 917.60 923.30 914.80 919.60 +4.90 534 2,819 +370
Mar19 180730 914.40 914.40 914.40 914.40 +5.80 2 131 +0
Total Volume and Open Interest 5,341 21,552 +320
Copper(CMX)
Sep18 180730 280.35 280.95 275.85 279.20 -1.00 102,278 166,822 -7,861
Dec18 180730 282.90 283.10 278.15 281.45 -0.90 19,262 71,073 -1,988
Mar19 180730 285.20 285.25 280.70 283.90 -0.85 4,080 34,772 -569
May19 180730 284.00 286.45 284.00 285.30 -0.75 524 9,047 -152
Jul19 180730 286.20 287.75 286.15 286.70 -0.65 175 3,591 +6
Total Volume and Open Interest 129,386 307,233 -10,773
E-mini DJIA Index(CBOT)
Sep18 180730 25422 25475 25264 25285 -129 156,245 92,820 +1,783
Dec18 180730 25389 25478 25278 25290 -131 182 679 +3
Mar19 180730 25430 25477 25320 25322 -132 6 37 +4
Jun19 180730 25343 25343 25343 25343 -130      
Total Volume and Open Interest 156,433 93,536 +1,790
S & P 500(CME)
Sep18 180730 2810.60 2821.50 2799.00 2803.20 -14.30 2,038 63,250 +524
Dec18 180730 2807.20 2825.50 2802.50 2807.20 -14.30 1 301 +1
Mar19 180730 2814.00 2833.00 2810.00 2814.00 -15.00      
Jun19 180730 2821.80 2840.80 2817.80 2821.80 -15.00      
Total Volume and Open Interest 2,039 63,551 +525
S & P 500 E-Mini(CME)
Sep18 180730 2816.00 2821.75 2798.25 2803.25 -14.25 1,039,552 2,705,919 +924
Dec18 180730 2820.25 2825.25 2802.50 2807.25 -14.25 3,003 56,329 +2,089
Mar19 180730 2821.75 2830.75 2810.00 2814.00 -15.00 711 20,340 +87
Jun19 180730 2821.75 2821.75 2821.75 2821.75 -15.00 1 7,434 +1
Total Volume and Open Interest 1,043,267 2,790,023 +3,101
NASDAQ 100 E-Mini(CME)
Sep18 180730 7293.00 7309.25 7166.75 7200.50 -100.75 392,494 236,030 -4,509
Dec18 180730 7327.25 7334.00 7193.50 7225.50 -101.25 474 1,761 -43
Mar19 180730 7280.00 7295.50 7230.00 7256.00 -104.50 8 40 +4
Total Volume and Open Interest 392,976 237,834 -4,548
S&P Midcap 400(CME) e-Mini
Sep18 180730 1974.40 1984.80 1966.80 1968.20 -8.50 13,514 83,787 +465
Dec18 180730 1983.10 1987.90 1972.70 1972.70 -8.10 4 4 +0
Mar19 180730 1976.20 1976.20 1976.20 1976.20 -8.10      
Total Volume and Open Interest 13,518 83,791 +465
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180730 14.37 15.00 14.15 14.88 +0.55 57,253 181,384 -46
Sep18 180730 15.23 15.65 15.00 15.63 +0.45 39,215 102,404 +3,554
Oct18 180730 15.95 16.20 15.70 16.18 +0.30 12,729 51,936 +522
Total Volume and Open Interest 123,900 424,127 +6,794
S & P 600(CME)
Sep18 180730 1036.80 1036.80 1036.80 1036.80 -4.90      
Dec18 180730 1037.40 1037.40 1037.40 1037.40 -5.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180730 1661.60 1673.40 1653.40 1655.00 -6.90 114,870 558,846 -1,564
Dec18 180730 1662.50 1677.00 1659.00 1659.50 -7.00 64 79 +4
Mar19 180730 1664.30 1664.30 1664.30 1664.30 -6.90      
Total Volume and Open Interest 114,934 558,925 -1,560
Nikkei 225(CME)
Sep18 180730 22630 22635 22475 22490 -145 6,121 30,314 +244
Dec18 180730 22370 22370 22370 22370 -145 2 11 +2
Total Volume and Open Interest 6,123 30,325 +246
Nikkei 225(SGX)
Sep18 180730 22665 22735 22470 22525 -165 59,543 136,098 +1,280
Dec18 180730 22380 22440 22350 22370 -170 15 5,196 +0
Mar19 180730 22330 22330 22330 22330 -35 0 301 +0
Total Volume and Open Interest 50,646 155,318 -584
Nikkei 225 Mini(JPX)
Sep18 180730 22675 22735 22495 22520 -40 631,834 290,476 -3,417
Dec18 180730 22515 22570 22330 22350 -50 11,853 12,633 +392
Mar19 180730 22475 22510 22270 22300 -40 129 3,356 -6
Total Volume and Open Interest 673,915 367,099 -1,407
Nikkei 225(JPX)
Sep18 180730 22670 22740 22490 22520 -40 41,267 284,539 -513
Dec18 180730 22510 22560 22340 22350 -50 272 55,075 +3
Mar19 180730 22520 22520 22300 22300 -40 17 4,251 +0
Total Volume and Open Interest 41,560 410,695 -512
Nikkei 225(CME) Yen
Sep18 180730 22600 22620 22450 22465 -150 24,004 53,790 -1,931
Dec18 180730 22305 22305 22305 22305 -150 0 3 +0
Mar19 180730 22235 22235 22235 22235 -160      
Total Volume and Open Interest 24,004 53,793 -1,931
Nikkei 225(CME) e-Mini Yen
Sep18 180730 22470 22470 22470 22470 -150 0 23 +0
Dec18 180730 22310 22310 22310 22310 -150      
Mar19 180730 22240 22240 22240 22240 -150      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180730 5480.0 5507.0 5470.0 5489.5 -21.0 80,545 304,152 +12,516
Sep18 180730 5491.5 5499.0 5473.0 5487.5 -21.0 125 25,229 -81
Oct18 180730 5476.0 5476.0 5476.0 5476.0 -21.0      
Total Volume and Open Interest 80,670 376,415 +12,435
Hang Seng Index(HKFE)
Jul18 180730 28715 28837 28582 28644 -85 239,315 52,111 -31,371
Aug18 180730 28703 28821 28517 28676 -43 66,907 68,731 +33,149
Sep18 180730 28611 28716 28436 28588 -40 449 10,730 +70
Total Volume and Open Interest 309,162 139,831 +3,128
DAX(EUREX)
Sep18 180730 12784.5 12841.5 12758.0 12801.0 -64.0 103,436 113,151 -10,097
Dec18 180730 12810.0 12824.5 12759.0 12785.5 -64.0 251 1,803 -41
Mar19 180730 12776.5 12776.5 12776.5 12776.5 -64.0 5 204 -3
Total Volume and Open Interest 103,692 115,158 -10,141
Mini-DAX(EUREX)
Sep18 180730 12780.0 12842.0 12758.0 12801.0 -64.0 38,431 12,763 -1,064
Dec18 180730 12761.0 12825.0 12750.0 12785.5 -64.0 81 199 -18
Mar19 180730 12806.0 12806.0 12750.0 12776.5 -64.0 0 74 +4
Total Volume and Open Interest 38,512 13,036 -1,078
DJ EuroSTOXX 50(EUREX)
Sep18 180730 3501 3518 3498 3510 -14 853,784 3,359,351 +7,588
Dec18 180730 3488 3499 3482 3492 -14 187 173,938 +5
Mar19 180730 3478 3480 3473 3480 -14 22 81,063 +15
Total Volume and Open Interest 853,993 3,617,023 +7,608
Swiss Market Index(EUREX)
Sep18 180730 9100 9175 9100 9146 -7 45,284 202,709 -3,802
Dec18 180730 9149 9149 9126 9126 -7 2 980 +5
Mar19 180730 9024 9024 9024 9024 -7 0 26 +0
Total Volume and Open Interest 45,286 203,715 -3,797
FT-SE 100(EURONEXT)
Sep18 180730 7614.50 7658.00 7590.50 7643.00 -1.50 79,750 675,082 +2,781
Dec18 180730 7562.00 7614.50 7555.00 7603.50 -1.50 1 1,592 -1
Mar19 180730 7541.00 7541.00 7541.00 7541.00 -1.50 0 15 +0
Total Volume and Open Interest 79,751 676,689 +2,780
SPI 200(SFE)
Sep18 180730 6250.0 6269.0 6201.0 6226.0 -25.0 38,114 356,546 +3,346
Dec18 180730 6220.0 6220.0 6220.0 6220.0 -24.0 0 3,219 +0
Mar19 180730 6173.0 6173.0 6173.0 6173.0 -24.0 0 2,960 +0
Total Volume and Open Interest 38,218 365,526 +3,349
FTSE MIB(ISE)
Sep18 180730 21835.00 21945.00 21830.00 21901.00 -22.00 17,863 41,221 -3
Dec18 180730 21780.00 21800.00 21769.00 21769.00 -22.00 26 189 +10
Mar19 180730 21699.00 21699.00 21699.00 21699.00 -22.00 0 20 +0
Total Volume and Open Interest 17,889 41,430 +7
KOSPI 200(KFE)
Sep18 180730 298.65 298.90 296.40 297.80 -0.75 202,649 285,511 +4,248
Dec18 180730 298.80 299.15 296.80 298.10 -0.60 425 48,468 +2,608
Mar19 180730 294.50 294.50 294.50 294.50 -0.75 6 2,228 -4
Total Volume and Open Interest 203,080 365,330 +6,852
GSCI(CME)
Aug18 180730 469.35 470.55 468.45 468.70 +4.35 26 13,791 +22
Sep18 180730 467.50 467.50 467.50 467.50 +4.35 0 1,530 +0
Oct18 180730 466.85 466.85 466.85 466.85 +4.35      
Total Volume and Open Interest 26 15,321 +22
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

Let MRCI introduce you to our 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!!!