Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 31, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180731 875.50 906.00 873.25 903.75 +28.75 47,143 27,406 -20,623
Sep18 180731 880.75 912.00 878.50 908.75 +28.00 19,351 64,004 +1,796
Nov18 180731 891.00 922.25 888.75 919.00 +28.00 74,269 432,935 -5,648
Jan19 180731 901.50 932.75 899.25 929.50 +28.00 10,133 100,034 -194
Mar19 180731 910.75 941.75 908.50 938.50 +27.75 5,215 92,161 +1,048
May19 180731 920.00 950.00 917.75 947.25 +27.25 2,833 51,273 +446
Jul19 180731 928.00 957.25 925.75 954.25 +26.00 2,540 37,007 +304
Aug19 180731 935.50 955.00 935.50 955.00 +25.50 50 939 +35
Sep19 180731 943.00 948.75 939.25 947.00 +24.00 18 333 +1
Nov19 180731 920.00 945.50 918.75 942.25 +22.25 1,973 18,733 +268
Jan20 180731 948.50 952.25 942.75 949.50 +21.50 8 373 +0
Mar20 180731 953.00 955.50 947.00 953.25 +21.25 10 125 +0
May20 180731 961.00 963.75 961.00 961.00 +21.25 2 76 +0
Jul20 180731 968.00 970.50 968.00 968.00 +21.25 0 107 +0
Total Volume and Open Interest 163,548 825,928 -22,564
Soybean Meal(CBOT)
Aug18 180731 334.40 342.60 333.30 341.20 +7.30 28,592 16,732 -8,936
Sep18 180731 333.10 341.50 332.20 339.90 +7.00 25,674 84,336 +3,409
Oct18 180731 333.00 341.80 332.20 340.20 +7.20 6,437 43,481 +656
Dec18 180731 333.70 343.20 332.80 341.40 +7.70 29,423 204,247 -620
Jan19 180731 331.50 341.40 331.00 339.90 +8.30 3,929 50,598 -61
Mar19 180731 327.20 336.90 326.40 335.10 +7.90 3,250 43,286 -301
May19 180731 325.70 334.80 324.80 333.20 +7.50 3,576 23,559 +605
Jul19 180731 327.30 336.00 326.40 334.70 +7.50 1,585 20,644 +185
Aug19 180731 327.30 335.80 327.10 334.70 +7.40 31 3,507 -3
Sep19 180731 327.00 335.60 326.70 334.20 +7.20 35 4,910 +5
Total Volume and Open Interest 102,899 513,442 -5,007
Soybean Oil(CBOT)
Aug18 180731 28.35 28.81 28.32 28.73 +0.42 41,334 18,716 -10,247
Sep18 180731 28.50 28.97 28.47 28.89 +0.43 34,448 62,244 +4,826
Oct18 180731 28.60 29.10 28.59 29.01 +0.43 8,224 28,228 -401
Dec18 180731 28.90 29.39 28.86 29.30 +0.45 45,399 246,305 +1,675
Jan19 180731 29.16 29.63 29.13 29.55 +0.45 4,178 57,952 +417
Mar19 180731 29.49 29.94 29.43 29.84 +0.43 3,065 40,260 +378
May19 180731 29.73 30.26 29.73 30.16 +0.44 1,722 20,009 -104
Jul19 180731 30.09 30.58 30.09 30.48 +0.44 1,640 21,701 +496
Aug19 180731 30.25 30.70 30.25 30.63 +0.44 206 4,311 +108
Sep19 180731 30.72 30.81 30.66 30.75 +0.43 64 3,409 +19
Total Volume and Open Interest 141,464 519,089 -2,355
Canola(WCE)
Nov18 180731 493.9 502.8 492.4 500.8 +7.0 6,053 127,786 +919
Jan19 180731 502.4 509.3 502.1 507.4 +6.8 1,296 44,688 +280
Mar19 180731 507.5 514.4 507.5 512.8 +7.0 171 7,875 +58
May19 180731 512.8 517.9 512.8 516.9 +6.7 23 1,258 +13
Jul19 180731 514.4 519.5 514.3 519.5 +7.3 29 646 +12
Total Volume and Open Interest 7,584 182,410 +1,286
Corn(CBOT)
Sep18 180731 367.00 374.25 366.25 372.25 +5.00 133,494 583,574 -26,071
Dec18 180731 381.25 388.50 380.25 386.50 +5.25 140,474 806,264 -1,912
Mar19 180731 391.50 398.75 390.75 397.00 +5.25 22,514 213,391 -1,557
May19 180731 397.00 404.25 396.50 402.25 +5.00 5,726 40,156 +1,251
Jul19 180731 401.75 409.25 401.25 406.75 +4.75 5,926 99,110 +164
Sep19 180731 402.00 408.25 402.00 406.25 +3.75 2,375 31,451 +854
Dec19 180731 405.00 410.00 404.25 408.25 +3.25 3,676 81,843 +217
Mar20 180731 415.00 419.50 414.50 417.75 +3.00 142 3,244 +24
May20 180731 424.25 425.00 421.00 423.25 +3.00 12 397 +3
Jul20 180731 425.00 428.75 424.25 427.00 +3.00 6 1,138 -5
Total Volume and Open Interest 314,411 1,862,656 -26,998
Wheat(CBOT)
Sep18 180731 545.50 565.00 540.50 553.75 +7.25 94,998 184,251 -7,801
Dec18 180731 565.00 584.50 560.75 573.25 +6.75 61,294 167,918 +7,153
Mar19 180731 580.50 598.50 575.75 587.75 +6.00 13,984 60,675 +426
May19 180731 585.00 603.00 581.50 592.75 +5.25 4,978 14,942 +496
Jul19 180731 585.50 601.50 581.25 592.25 +4.75 5,664 36,727 -844
Sep19 180731 590.00 607.00 588.00 599.25 +5.50 386 5,213 +44
Total Volume and Open Interest 181,778 480,553 -472
Wheat(KCBT)
Sep18 180731 547.00 564.25 542.75 556.50 +8.75 31,098 122,180 -3,503
Dec18 180731 574.75 591.00 570.00 584.25 +9.50 17,997 97,512 +1,466
Mar19 180731 590.00 607.00 587.00 601.00 +9.50 6,133 37,869 +617
May19 180731 595.25 612.75 593.00 606.25 +8.75 1,058 8,565 +80
Jul19 180731 596.25 613.00 593.25 605.75 +7.75 1,087 13,150 +206
Sep19 180731 603.25 620.75 601.00 614.25 +8.75 114 784 -10
Dec19 180731 617.00 633.00 613.75 627.75 +9.25 91 1,546 +18
Total Volume and Open Interest 57,578 281,721 -1,126
Wheat(MGE)
Sep18 180731 599.50 614.50 598.00 606.25 +5.25 5,222 26,904 -925
Dec18 180731 612.50 629.00 612.50 622.75 +7.25 3,552 21,477 -547
Mar19 180731 628.50 641.00 627.00 635.75 +6.75 838 7,478 +164
May19 180731 642.00 646.25 640.00 642.75 +7.25 126 2,984 -5
Jul19 180731 645.00 653.75 644.50 648.75 +6.75 27 1,411 -8
Sep19 180731 639.25 644.00 638.00 641.75 +3.75 69 1,054 +22
Total Volume and Open Interest 9,843 61,863 -1,263
Oats(CBOT)
Sep18 180731 232.25 237.75 232.25 235.75 +3.00 102 1,752 +23
Dec18 180731 242.50 246.00 242.00 245.75 +3.00 211 3,258 -6
Mar19 180731 249.00 250.00 249.00 250.00 +2.75 0 79 +0
May19 180731 252.75 252.75 252.75 252.75 +3.75      
Total Volume and Open Interest 313 5,089 +17
Rough Rice(CBOT)
Sep18 180731 11.94 12.06 11.85 11.91 -0.04 261 6,878 +131
Nov18 180731 11.95 11.98 11.95 11.97 +0.03 130 1,458 +92
Jan19 180731 12.07 12.10 12.07 12.10 +0.05 0 70 +0
Mar19 180731 12.19 12.19 12.19 12.19 +0.03 0 27 +0
Total Volume and Open Interest 391 8,433 +223
Live Cattle(CME)
Aug18 180731 108.250 108.500 107.550 107.680 -0.750 9,346 42,117 -2,720
Oct18 180731 109.635 110.150 108.800 109.300 -0.500 20,178 126,808 +972
Dec18 180731 113.430 113.885 112.500 112.980 -0.470 7,385 64,182 +748
Feb19 180731 117.000 117.200 115.800 116.785 unch 3,705 37,937 -202
Apr19 180731 118.100 118.430 117.035 118.050 -0.050 2,141 22,231 +31
Jun19 180731 111.750 112.000 110.830 111.700 unch 996 13,633 +111
Total Volume and Open Interest 44,231 312,040 -1,022
Feeder Cattle(CME)
Aug18 180731 151.200 151.500 148.880 149.330 -2.170 5,918 11,660 -1,453
Sep18 180731 151.250 151.435 148.880 149.580 -1.770 5,094 14,878 +943
Oct18 180731 151.650 151.800 149.080 149.950 -1.835 3,285 12,725 +592
Nov18 180731 151.450 151.450 148.880 150.130 -1.270 1,522 4,798 -103
Jan19 180731 149.850 149.850 147.450 149.080 -0.770 750 6,881 +72
Mar19 180731 148.500 148.600 146.380 148.150 -0.500 186 2,560 +39
Apr19 180731 148.000 148.880 147.250 148.830 -0.320 110 965 +36
Total Volume and Open Interest 16,872 54,682 +129
Lean Hogs(CME)
Aug18 180731 62.700 62.700 60.880 61.130 -2.170 6,648 24,548 -1,168
Oct18 180731 51.000 51.550 50.130 50.735 -0.500 18,165 117,544 +115
Dec18 180731 46.535 46.900 45.930 46.550 -0.050 7,292 48,439 +147
Feb19 180731 53.535 54.100 53.080 53.800 +0.015 2,737 26,363 +424
Apr19 180731 59.380 60.080 58.985 59.785 +0.155 1,656 16,389 +154
May19 180731 66.635 66.635 66.225 66.635 +0.160 10 228 -8
Jun19 180731 71.035 71.680 70.785 71.385 -0.045 537 3,075 +72
Jul19 180731 71.230 71.900 71.230 71.700 -0.200 99 645 +16
Total Volume and Open Interest 37,170 237,816 -247
Class III Milk(CME)
Jul18 180731 14.12 14.13 14.12 14.12 unch 21 3,640 +1
Aug18 180731 14.90 14.90 14.75 14.76 -0.18 353 4,959 +140
Sep18 180731 15.60 15.60 15.50 15.56 -0.06 199 4,086 +12
Oct18 180731 16.17 16.24 16.14 16.18 -0.02 103 3,090 +9
Nov18 180731 16.20 16.24 16.16 16.21 unch 52 2,559 +18
Dec18 180731 16.00 16.07 15.98 16.05 +0.03 36 2,312 -23
Jan19 180731 15.78 15.82 15.76 15.80 +0.01 11 986 +2
Feb19 180731 15.60 15.66 15.59 15.59 -0.01 0 580 +0
Mar19 180731 15.53 15.58 15.52 15.52 -0.01 5 618 +4
Apr19 180731 15.75 15.75 15.70 15.75 unch 0 542 +0
May19 180731 15.83 15.83 15.83 15.83 unch 2 333 +2
Jun19 180731 16.00 16.00 16.00 16.00 unch 2 265 +0
Jul19 180731 16.17 16.17 16.17 16.17 unch 13 143 +10
Total Volume and Open Interest 872 24,644 +230
Cocoa(ICE)
Sep18 180731 2240 2257 2152 2170 -69 25,049 75,320 -720
Dec18 180731 2281 2295 2203 2220 -55 15,229 73,744 +1,638
Mar19 180731 2296 2308 2228 2242 -49 4,637 51,927 -714
May19 180731 2310 2318 2247 2260 -46 646 17,423 -21
Jul19 180731 2315 2327 2264 2274 -43 199 6,757 -5
Sep19 180731 2324 2336 2274 2283 -43 96 7,529 +18
Dec19 180731 2334 2338 2275 2287 -44 36 11,405 -17
Total Volume and Open Interest 45,906 245,470 +193
Coffee "C"(ICE)
Sep18 180731 111.40 111.80 109.55 109.90 -1.50 21,421 158,303 -3,345
Dec18 180731 114.70 115.00 112.80 113.10 -1.50 13,349 85,727 +1,425
Mar19 180731 118.05 118.45 116.30 116.60 -1.45 5,086 38,043 +1,089
May19 180731 120.45 120.80 118.65 119.00 -1.45 2,646 21,733 +659
Jul19 180731 122.80 123.20 121.05 121.40 -1.40 1,176 9,582 +143
Sep19 180731 125.60 125.60 123.65 123.70 -1.45 272 4,029 +9
Total Volume and Open Interest 44,269 326,368 -13
Orange Juice(ICE)
Sep18 180731 169.40 169.80 166.25 167.40 -1.70 427 11,401 -251
Nov18 180731 169.60 170.30 167.00 168.45 -1.50 163 3,223 +106
Jan19 180731 170.30 170.30 167.90 168.55 -1.45 10 605 +8
Mar19 180731 169.75 169.75 167.50 168.20 -1.30 0 129 +0
May19 180731 167.65 167.65 167.65 167.65 -1.30 0 8 +0
Jul19 180731 167.55 167.55 167.55 167.55 -1.30      
Total Volume and Open Interest 600 15,366 -137
Sugar #11(ICE)
Oct18 180731 10.83 10.85 10.45 10.55 -0.27 55,255 529,220 +5,709
Mar19 180731 11.77 11.77 11.38 11.48 -0.26 23,516 285,835 +3,781
May19 180731 12.01 12.01 11.60 11.69 -0.28 8,324 73,890 +1,528
Jul19 180731 12.25 12.25 11.78 11.88 -0.27 3,761 43,863 -67
Oct19 180731 12.40 12.40 12.05 12.16 -0.24 1,562 40,377 +636
Mar20 180731 12.95 12.95 12.67 12.78 -0.21 404 13,200 -241
May20 180731 13.00 13.00 12.80 12.89 -0.18 8 2,614 +3
Jul20 180731 13.00 13.00 12.90 12.99 -0.16 3 2,629 +1
Total Volume and Open Interest 92,837 994,783 +11,350
London Cocoa(LCE)
Sep18 180731 1643 1651 1595 1601 -45 11,997 56,010 -462
Dec18 180731 1677 1682 1636 1643 -34 9,370 59,828 -635
Mar19 180731 1686 1688 1646 1654 -30 5,008 59,412 -12
May19 180731 1690 1691 1652 1660 -28 2,580 28,525 +291
Jul19 180731 1690 1694 1659 1665 -25 1,447 15,691 +111
Sep19 180731 1689 1694 1661 1666 -23 480 13,940 +252
Dec19 180731 1689 1692 1662 1665 -23 1,055 10,884 +138
Total Volume and Open Interest 32,177 245,244 -191
London Sugar(LCE)
Oct18 180731 320.90 321.00 315.20 317.90 -2.90 5,645 50,138 +863
Dec18 180731 320.50 320.70 315.00 317.80 -3.00 3,029 19,011 +974
Mar19 180731 325.00 325.60 320.20 322.20 -3.10 750 13,857 +75
May19 180731 330.60 331.00 325.50 327.60 -3.10 107 7,145 +58
Aug19 180731 335.20 335.60 330.40 332.20 -3.10 32 5,265 +4
Total Volume and Open Interest 9,566 98,825 +1,976
Cotton(ICE)
Oct18 180731 90.44 90.57 90.28 90.28 +0.33 0 155 +0
Dec18 180731 89.05 89.82 88.90 89.59 +0.39 9,008 173,180 +1,193
Mar19 180731 88.80 89.74 88.77 89.50 +0.56 1,728 53,295 +289
May19 180731 88.99 89.61 88.70 89.39 +0.57 163 8,048 +30
Jul19 180731 88.70 89.35 88.57 89.12 +0.41 63 5,985 +5
Oct19 180731 83.65 83.65 83.53 83.53 +1.06 0 1 +0
Total Volume and Open Interest 11,125 260,900 +1,550
Lumber(CME)
Sep18 180731 446.9 459.3 440.3 455.4 +9.9 303 4,135 -45
Nov18 180731 415.3 433.4 415.0 430.4 +11.6 114 708 +18
Jan19 180731 405.0 415.4 405.0 414.2 +10.7 36 293 +4
Mar19 180731 405.0 405.0 404.0 404.0 +12.0 19 190 +4
Total Volume and Open Interest 487 5,431 -13
Crude Oil(NYM)
Sep18 180731 70.05 70.22 67.98 68.76 -1.37 460,450 431,821 -15,613
Oct18 180731 68.83 68.95 66.97 67.63 -1.32 96,056 240,152 -573
Nov18 180731 68.34 68.49 66.62 67.27 -1.24 42,304 137,645 +1,156
Dec18 180731 68.00 68.10 66.33 66.97 -1.17 66,568 290,079 -2,487
Jan19 180731 67.72 67.76 66.06 66.71 -1.11 23,661 167,836 +716
Feb19 180731 66.96 67.22 65.75 66.31 -1.07 11,013 76,890 +163
Mar19 180731 66.47 66.84 65.30 65.95 -1.04 13,108 76,620 +1,071
Apr19 180731 66.53 66.53 65.13 65.64 -1.01 4,537 54,205 -205
May19 180731 66.18 66.19 64.85 65.36 -0.99 2,376 42,518 +310
Jun19 180731 65.82 65.95 64.53 65.07 -0.95 23,206 161,310 +1,568
Jul19 180731 65.25 65.60 64.73 64.75 -0.94 2,581 36,904 +264
Aug19 180731 64.92 64.92 64.39 64.44 -0.91 1,449 37,559 +21
Sep19 180731 64.50 64.51 63.99 64.15 -0.90 2,552 64,739 -163
Oct19 180731 63.88 63.88 63.88 63.88 -0.88 393 34,905 -1
Nov19 180731 63.61 63.61 63.61 63.61 -0.86 434 30,397 +118
Dec19 180731 64.00 64.15 62.91 63.35 -0.85 15,012 211,811 -540
Total Volume and Open Interest 773,242 2,343,341 -13,755
e-miNY Crude Oil(NYM)
Sep18 180731 70.075 70.225 67.950 68.750 -1.375 12,001 2,566 +34
Oct18 180731 68.850 68.925 67.000 67.625 -1.325 244 725 +2
Nov18 180731 68.225 68.225 66.700 67.275 -1.225 27 74 +6
Dec18 180731 68.000 68.000 66.600 66.975 -1.175 40 125 +17
Jan19 180731 67.400 67.400 66.600 66.700 -1.125 14 24 +10
Feb19 180731 66.450 66.450 66.300 66.300 -1.075 0 14 +0
Mar19 180731 66.100 66.300 65.500 65.950 -1.050 28 42 +18
Apr19 180731 65.650 65.650 65.650 65.650 -1.000 22 106 +22
May19 180731 65.850 65.850 65.300 65.350 -1.000 0 105 +0
Jun19 180731 64.975 65.075 64.725 65.075 -0.950 0 70 +0
Total Volume and Open Interest 12,379 3,890 +106
NY Harbor ULSD(NYM)
Aug18 180731 217.15 217.27 212.77 213.19 -3.91 22,187 13,510 -5,918
Sep18 180731 217.44 218.20 212.00 213.74 -3.91 54,384 127,191 +5,866
Oct18 180731 218.30 218.82 213.13 214.53 -3.79 22,836 51,666 +2,808
Nov18 180731 219.32 219.33 213.90 215.06 -3.80 12,020 44,472 +1,112
Dec18 180731 219.07 219.63 214.00 215.34 -3.82 14,700 58,228 -792
Jan19 180731 218.93 219.02 214.75 215.74 -3.81 3,756 26,595 +803
Feb19 180731 218.38 218.72 214.66 215.54 -3.79 2,454 13,647 +182
Mar19 180731 217.77 218.21 214.42 214.81 -3.75 1,798 17,191 +502
Apr19 180731 216.25 216.25 212.67 213.48 -3.69 983 7,421 +225
May19 180731 216.00 216.00 212.08 212.85 -3.60 570 1,780 +37
Jun19 180731 215.18 216.22 211.74 212.48 -3.53 1,282 18,190 -13
Jul19 180731 215.28 215.28 212.21 212.93 -3.49 115 1,648 +40
Aug19 180731 214.57 215.39 212.96 213.61 -3.44 38 718 -1
Sep19 180731 215.57 215.57 214.41 214.41 -3.33 37 1,078 +16
Total Volume and Open Interest 137,258 392,991 +4,869
RBOB Gasoline(NYM)
Aug18 180731 216.04 216.07 211.74 212.91 -3.12 26,522 14,645 -7,096
Sep18 180731 211.28 211.66 206.27 208.05 -3.27 75,228 154,059 +5,008
Oct18 180731 199.59 199.98 194.99 196.60 -3.00 43,746 79,609 +3,611
Nov18 180731 196.84 197.19 192.37 193.82 -2.99 21,711 66,124 +2,519
Dec18 180731 194.80 195.18 190.46 191.89 -2.95 19,993 51,045 +1,097
Jan19 180731 194.29 194.40 189.98 191.41 -2.92 6,946 29,815 +1,098
Feb19 180731 194.42 194.80 190.39 191.80 -2.91 3,489 12,813 +759
Mar19 180731 195.94 196.17 192.80 193.24 -2.83 2,333 17,426 +727
Apr19 180731 210.50 212.90 209.83 209.97 -2.89 435 9,508 +104
May19 180731 211.83 211.83 208.99 210.01 -2.85 278 5,264 +71
Total Volume and Open Interest 201,393 455,627 +8,040
e-miNY RBOB Gasoline(NYM)
Sep18 180731 208.05 208.05 208.05 208.05 -3.27      
Oct18 180731 196.60 196.60 196.60 196.60 -3.00      
Nov18 180731 193.82 193.82 193.82 193.82 -2.99      
Dec18 180731 191.89 191.89 191.89 191.89 -2.95      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep18 180731 2.801 2.831 2.772 2.782 -0.015 104,665 293,808 -3,896
Oct18 180731 2.823 2.847 2.790 2.798 -0.019 47,075 158,654 +1,060
Nov18 180731 2.872 2.894 2.834 2.843 -0.023 28,579 137,811 +1,066
Dec18 180731 2.980 3.001 2.943 2.952 -0.022 11,200 92,049 +95
Jan19 180731 3.062 3.083 3.029 3.038 -0.019 14,951 156,532 +1,690
Feb19 180731 3.029 3.047 2.995 3.005 -0.020 6,534 68,857 +761
Mar19 180731 2.928 2.945 2.894 2.905 -0.020 13,515 130,606 +2,303
Apr19 180731 2.634 2.646 2.608 2.616 -0.019 8,759 136,195 +806
May19 180731 2.594 2.616 2.583 2.589 -0.019 1,478 51,545 +608
Jun19 180731 2.637 2.646 2.615 2.619 -0.020 455 31,492 +249
Jul19 180731 2.670 2.678 2.644 2.651 -0.020 423 25,283 -21
Aug19 180731 2.681 2.685 2.650 2.658 -0.019 453 24,179 +167
Sep19 180731 2.657 2.665 2.632 2.640 -0.018 518 24,034 +33
Oct19 180731 2.673 2.681 2.648 2.658 -0.016 1,327 51,921 +160
Nov19 180731 2.725 2.733 2.701 2.711 -0.015 638 28,611 -86
Dec19 180731 2.852 2.859 2.836 2.838 -0.013 473 23,000 +164
Total Volume and Open Interest 242,420 1,505,789 +1,112
Brent Crude Oil(ICE)
Sep18 180731 74.93 75.10 74.14 74.25 -0.72 119,340 101,814 -27,537
Oct18 180731 75.45 75.62 73.85 74.21 -1.34 203,340 447,501 +12,396
Nov18 180731 75.64 75.82 74.02 74.39 -1.36 69,711 276,928 +5,129
Dec18 180731 75.71 75.87 74.05 74.43 -1.38 87,657 302,002 -3,766
Jan19 180731 75.74 75.82 74.01 74.38 -1.38 29,281 138,090 +3
Feb19 180731 75.64 75.69 73.90 74.26 -1.36 22,033 109,444 +3,533
Mar19 180731 75.40 75.49 73.73 74.09 -1.34 16,331 93,145 +335
Apr19 180731 75.23 75.28 73.55 73.91 -1.30 4,719 48,810 -312
May19 180731 74.93 75.01 73.34 73.69 -1.26 4,204 44,780 -391
Jun19 180731 74.69 74.76 73.08 73.43 -1.24 22,482 131,232 -1,580
Jul19 180731 73.19 73.19 73.19 73.19 -1.22 1,029 38,443 -572
Aug19 180731 72.93 72.93 72.93 72.93 -1.21 1,030 28,613 +20
Sep19 180731 72.72 72.72 72.66 72.66 -1.21 2,804 53,744 -378
Oct19 180731 72.86 72.86 72.37 72.37 -1.19 1,110 36,749 -630
Total Volume and Open Interest 625,627 2,334,647 -12,811
Gas Oil(ICE)
Aug18 180731 663.00 664.00 647.25 654.25 -8.50 43,067 91,936 -6,290
Sep18 180731 667.00 667.00 650.00 657.25 -8.25 69,537 213,717 +8,349
Oct18 180731 668.25 669.75 653.25 660.25 -8.00 40,278 150,783 +3,147
Nov18 180731 666.75 666.75 651.25 658.25 -8.00 15,166 59,917 +269
Dec18 180731 664.50 664.50 648.75 655.50 -8.00 23,085 128,646 -2,135
Jan19 180731 664.75 664.75 649.50 655.75 -7.75 6,659 46,308 -193
Feb19 180731 661.25 662.75 649.50 655.75 -7.50 1,922 30,532 +71
Mar19 180731 661.50 662.00 648.75 655.00 -7.50 1,808 24,120 +258
Apr19 180731 658.75 660.75 651.25 654.00 -7.50 650 17,731 +119
May19 180731 658.75 658.75 653.00 653.75 -7.50 378 10,697 +50
Total Volume and Open Interest 211,473 1,005,959 +3,301
Ethanol(CBOT)
Aug18 180731 1.455 1.460 1.450 1.450 -0.003 118 145 -62
Sep18 180731 1.455 1.464 1.453 1.463 +0.013 137 1,322 +64
Oct18 180731 1.457 1.458 1.447 1.457 +0.013 3 210 +1
Nov18 180731 1.447 1.447 1.447 1.447 +0.013 0 59 +0
Dec18 180731 1.433 1.433 1.433 1.433 +0.013 0 125 +0
Jan19 180731 1.428 1.428 1.428 1.428 +0.013 0 107 +0
Feb19 180731 1.431 1.431 1.431 1.431 +0.013      
Mar19 180731 1.431 1.431 1.431 1.431 +0.013      
Total Volume and Open Interest 258 1,968 +3
WTI Crude Oil(ICE)
Sep18 180731 70.11 70.20 68.06 68.76 -1.37 29,666 83,605 -525
Oct18 180731 68.86 68.92 67.02 67.63 -1.32 37,598 61,271 -219
Nov18 180731 68.42 68.45 66.65 67.27 -1.24 21,530 26,676 +2,209
Dec18 180731 68.04 68.04 66.36 66.97 -1.17 27,426 138,691 -900
Jan19 180731 67.73 67.73 66.21 66.71 -1.11 10,109 30,806 +564
Feb19 180731 67.27 67.27 65.69 66.31 -1.07 5,549 14,455 +118
Mar19 180731 66.88 66.88 65.33 65.95 -1.04 1,923 22,096 +49
Apr19 180731 66.36 66.36 65.15 65.64 -1.01 978 5,838 -19
May19 180731 65.78 65.78 64.92 65.36 -0.99 484 7,015 +200
Jun19 180731 65.90 65.90 64.60 65.07 -0.95 3,699 65,678 +1,138
Jul19 180731 64.75 64.75 64.75 64.75 -0.94 37 4,284 +0
Aug19 180731 64.44 64.44 64.44 64.44 -0.91 89 5,202 +0
Sep19 180731 64.15 64.15 64.15 64.15 -0.90 71 12,476 +0
Oct19 180731 63.88 63.88 63.88 63.88 -0.88 87 4,051 +17
Nov19 180731 63.61 63.61 63.61 63.61 -0.86 90 4,419 +78
Dec19 180731 63.66 63.66 63.00 63.35 -0.85 3,271 74,776 +7
Total Volume and Open Interest 144,253 630,168 +3,086
US Dollar Index(ICE)
Sep18 180731 94.120 94.365 93.940 94.275 +0.165 15,966 51,681 +571
Dec18 180731 93.755 93.895 93.550 93.865 +0.160 103 1,725 +53
Mar19 180731 93.170 93.415 93.135 93.410 +0.160 1 485 +0
Total Volume and Open Interest 16,120 54,076 +674
Australian Dollar(CME)
Sep18 180731 74.10 74.43 74.05 74.39 +0.28 73,900 136,627 +1,061
Dec18 180731 74.15 74.43 74.15 74.43 +0.27 56 572 +19
Mar19 180731 74.49 74.51 74.49 74.51 +0.28 0 131 +0
Total Volume and Open Interest 75,336 138,553 +946
British Pound(CME)
Sep18 180731 131.57 132.00 131.15 131.50 -0.11 78,187 177,568 +798
Dec18 180731 132.01 132.33 131.78 132.04 -0.11 41 10,284 +9
Mar19 180731 132.65 132.65 132.65 132.65 -0.10 0 376 +0
Total Volume and Open Interest 79,943 189,445 +744
Canadian Dollar(CME)
Sep18 180731 76.81 77.10 76.42 77.00 +0.14 50,593 139,236 -951
Dec18 180731 76.90 77.13 76.62 77.12 +0.14 86 4,971 +9
Mar19 180731 76.95 77.26 76.95 77.24 +0.13 2 613 -1
Jun19 180731 77.12 77.35 77.09 77.35 +0.13 1 133 +0
Total Volume and Open Interest 52,675 145,412 -946
Japanese Yen(CME)
Sep18 180731 90.34 90.64 89.59 89.70 -0.67 98,487 188,030 -3,813
Dec18 180731 90.92 91.07 90.23 90.31 -0.66 24 928 +11
Mar19 180731 91.01 91.01 91.01 91.01 -0.68 7 68 +2
Total Volume and Open Interest 99,520 189,890 -3,739
Swiss Franc(CME)
Sep18 180731 101.58 101.74 101.33 101.40 -0.23 22,844 93,025 +739
Dec18 180731 102.50 102.54 102.19 102.24 -0.22 5 63 -2
Mar19 180731 103.42 103.42 103.14 103.14 -0.24 0 22 +0
Total Volume and Open Interest 22,849 93,112 +737
EuroFX(CME)
Sep18 180731 117.48 117.90 117.24 117.38 -0.13 202,612 482,919 -2,499
Dec18 180731 118.40 118.71 118.19 118.23 -0.13 482 7,047 -30
Mar19 180731 119.59 119.59 119.17 119.17 -0.13 1 1,296 +0
Total Volume and Open Interest 204,293 494,408 -2,481
Mexican Peso(CME)
Aug18 180731 535.25 535.25 535.25 535.25 -3.13      
Sep18 180731 536.00 536.25 531.50 532.13 -3.13 52,131 186,823 +7,009
Total Volume and Open Interest 52,144 186,944 +7,020
Brazilian Real(CME)
Aug18 180731 268.20 268.30 264.90 266.30 -1.90 5,691 8,119 -3,815
Sep18 180731 267.30 267.45 264.70 265.20 -1.95 5,120 33,108 +3,651
Oct18 180731 264.65 264.65 264.55 264.65 -1.85 0 5 +0
Nov18 180731 263.90 263.90 263.90 263.90 -1.75      
Total Volume and Open Interest 10,811 41,285 -164
30-Year T-Bonds(CBOT)
Sep18 180731 142~190 143~160 142~180 142~310 +0~110 256,564 824,590 -9,912
Dec18 180731 141~300 142~230 141~270 142~070 +0~110 103 902 +8
Mar19 180731 141~160 141~160 141~160 141~160 +0~110      
Total Volume and Open Interest 256,667 825,492 -9,904
10-Year T-Notes(CBOT)
Sep18 180731 119~120 119~210 119~110 119~135 +0~015 1,273,355 3,786,924 +36,416
Dec18 180731 119~065 119~140 119~050 119~070 +0~015 4,659 9,875 +2,414
Mar19 180731 119~000 119~000 119~000 119~000 +0~015      
Total Volume and Open Interest 1,278,014 3,796,799 +38,830
5-Year T-Notes(CBOT)
Sep18 180731 113~040 113~084 113~030 113~040 +0~002 626,049 3,944,494 -18,054
Dec18 180731 112~270 112~310 112~260 112~266 +0~004 3,697 5,029 +2,331
Mar19 180731 112~194 112~194 112~194 112~194 +0~004      
Total Volume and Open Interest 629,746 3,949,523 -15,723
2 Year T-Notes(CBOT)
Sep18 180731 105~222 105~234 105~214 105~220 +0~002 226,550 1,951,069 -1,084
Dec18 180731 105~166 105~176 105~164 105~164 +0~002 349 2,674 +253
Mar19 180731 105~164 105~164 105~164 105~164 +0~002      
Total Volume and Open Interest 226,899 1,953,743 -831
Eurodollars(CME)
Sep18 180731 97.570 97.570 97.555 97.560 -0.005 143,240 1,308,492 -421
Dec18 180731 97.330 97.335 97.315 97.320 -0.005 172,940 1,833,918 -39,421
Mar19 180731 97.175 97.190 97.165 97.170 -0.005 130,516 1,301,528 -2,688
Jun19 180731 97.065 97.080 97.050 97.055 -0.005 203,056 1,302,549 -2,244
Sep19 180731 96.990 97.010 96.975 96.985 unch 224,357 992,552 +18,525
Dec19 180731 96.945 96.970 96.935 96.940 unch 194,165 1,816,343 -7,066
Mar20 180731 96.930 96.960 96.920 96.930 unch 109,645 975,439 -5,089
Jun20 180731 96.935 96.965 96.925 96.930 unch 102,635 823,747 -2,751
Sep20 180731 96.935 96.970 96.930 96.935 unch 89,206 815,316 +4,121
Dec20 180731 96.930 96.970 96.920 96.930 unch 85,211 848,601 -2,464
Mar21 180731 96.950 96.985 96.940 96.950 +0.005 55,429 411,629 -1,397
Jun21 180731 96.955 96.995 96.950 96.960 +0.005 55,048 287,084 +800
Sep21 180731 96.960 96.995 96.950 96.960 +0.005 36,454 230,050 +5,465
Dec21 180731 96.950 96.985 96.940 96.950 +0.005 93,097 345,550 -6,733
Mar22 180731 96.950 96.990 96.940 96.955 +0.010 28,623 136,657 -4,515
Jun22 180731 96.940 96.985 96.935 96.950 +0.010 22,991 115,272 +2,367
Sep22 180731 96.940 96.980 96.930 96.945 +0.010 14,388 61,721 -319
Dec22 180731 96.920 96.965 96.915 96.930 +0.015 26,580 119,342 +924
Total Volume and Open Interest 1,846,046 14,111,084 -21,640
Ultra T-Bond(CBOT)
Sep18 180731 156~07 157~19 156~07 156~29 +0~20 85,295 1,009,842 +237
Dec18 180731 157~24 157~24 157~03 157~06 +0~21 612 703 +588
Mar19 180731 157~06 157~06 157~06 157~06 +0~21      
Total Volume and Open Interest 85,907 1,010,545 +825
Ultra 10-Yr T-Note(CBOT)
Sep18 180731 126~315 127~135 126~300 127~035 +0~050 103,958 575,827 +290
Dec18 180731 126~250 126~295 126~250 126~250 +0~070 0 13 +0
Mar19 180731 126~250 126~250 126~250 126~250 +0~070      
Total Volume and Open Interest 103,958 575,840 +290
30 Day Federal Funds(CBOT)
Jul18 180731 98.090 98.090 98.088 98.088 unch 820 230,383 -478
Aug18 180731 98.080 98.082 98.080 98.080 unch 4,127 257,659 -941
Sep18 180731 98.045 98.050 98.040 98.045 +0.005 6,450 110,142 +2,191
Oct18 180731 97.855 97.855 97.850 97.850 unch 39,685 313,646 +16,675
Nov18 180731 97.845 97.850 97.840 97.840 unch 11,807 218,402 +1,426
Dec18 180731 97.775 97.780 97.770 97.770 unch 6,303 74,959 +2,938
Total Volume and Open Interest 142,296 1,990,980 +43,439
Japanese Govt Bonds(SGX)
Sep18 180731 150.44 150.78 150.20 150.55 +0.07 922 20,008 -1,063
Dec18 180731 150.55 150.55 150.55 150.55 +0.07      
Mar19 180731 150.55 150.55 150.55 150.55 +0.07      
Total Volume and Open Interest 922 20,008 -1,063
Euro-Buxl(EUREX)
Sep18 180731 176.02 176.42 174.86 175.60 +0.78 26,032 230,478 +4,636
Dec18 180731 174.48 174.48 174.14 174.14 +0.78 1 764 -1
Mar19 180731 173.10 173.10 173.10 173.10 +0.78      
Total Volume and Open Interest 26,033 231,242 +4,635
Euro-Bund(EUREX)
Sep18 180731 161.90 162.05 161.41 161.58 +0.15 450,080 1,997,831 +69,039
Dec18 180731 159.25 159.35 158.90 159.06 +0.16 1,207 6,089 +1,656
Mar19 180731 159.71 159.71 159.71 159.71 +0.15 1 228 +4
Total Volume and Open Interest 451,288 2,004,148 +70,699
Euro-Bobl(EUREX)
Sep18 180731 131.71 131.82 131.54 131.61 -0.01 254,119 1,628,502 +4,305
Dec18 180731 130.92 130.92 130.92 130.92 +0.01 0 47 +19
Mar19 180731 130.92 130.92 130.92 130.92 +0.01      
Total Volume and Open Interest 254,119 1,628,549 +4,324
Euro-Schatz(EUREX)
Sep18 180731 111.93 111.94 111.89 111.90 -0.01 163,485 1,922,374 +12,520
Dec18 180731 111.83 111.83 111.83 111.83 -0.01 0 2,342 +0
Mar19 180731 111.83 111.83 111.83 111.83 -0.01      
Total Volume and Open Interest 163,485 1,924,716 +12,520
3-Mth Euribor(EUREX)
Sep18 180731 100.310 100.315 100.310 100.315 unch 0 4,732 +175
Dec18 180731 100.295 100.295 100.295 100.295 unch 0 13,464 +0
Mar19 180731 100.285 100.285 100.285 100.285 +0.005 0 1,723 +0
Total Volume and Open Interest 70 30,302 +160
Long Gilt(LIFFE)
Sep18 180731 122~24 122~28 122~17 122~22 +0~06 125,012 832,688 +6,599
Dec18 180731 121~25 121~25 121~25 121~25 +0~06 0 240 +0
Total Volume and Open Interest 125,012 832,928 +6,599
3-Mth Short Sterling(LIFFE)
Sep18 180731 99.14 99.14 99.14 99.14 unch 66,509 497,889 -15,045
Dec18 180731 99.09 99.09 99.07 99.08 unch 59,839 492,419 -16,976
Mar19 180731 99.01 99.01 98.99 98.99 unch 79,496 351,777 +8,557
Jun19 180731 98.93 98.94 98.91 98.92 unch 55,570 325,363 -788
Sep19 180731 98.86 98.87 98.84 98.85 unch 56,984 296,489 +2,034
Dec19 180731 98.81 98.81 98.78 98.79 unch 61,654 284,897 +573
Total Volume and Open Interest 643,468 3,156,629 -33,713
3-Mth Euribor(LIFFE)
Sep18 180731 100.315 100.315 100.310 100.315 unch 18,586 492,281 -747
Dec18 180731 100.295 100.300 100.295 100.295 -0.005 16,273 524,334 -1,626
Mar19 180731 100.285 100.285 100.280 100.280 -0.005 22,942 466,090 +765
Total Volume and Open Interest 362,300 5,035,336 -15,638
3-Mth Aus T-Bills(SFE)
Sep18 180731 98.01 98.02 97.99 98.01 -0.01 14,725 194,264 -1,953
Dec18 180731 98.01 98.01 97.97 97.99 -0.02 18,149 235,244 -2,929
Mar19 180731 97.98 97.98 97.95 97.97 -0.01 26,811 192,001 +1,534
Jun19 180731 97.94 97.94 97.91 97.93 -0.02 11,398 151,335 +3
Sep19 180731 97.88 97.88 97.85 97.88 -0.01 7,294 104,771 +336
Dec19 180731 97.83 97.83 97.79 97.82 -0.02 9,272 121,637 -674
Mar20 180731 97.78 97.78 97.75 97.78 -0.01 8,040 60,224 -838
Jun20 180731 97.73 97.73 97.71 97.73 -0.02 2,089 29,548 -749
Sep20 180731 97.69 97.69 97.67 97.69 -0.02 219 6,915 -61
Dec20 180731 97.64 97.65 97.64 97.65 unch 160 4,592 -150
Total Volume and Open Interest 98,367 1,103,044 -5,571
10-Year Aus T-Bonds(SFE)
Sep18 180731 97.34 97.35 97.29 97.35 unch 152,660 1,195,670 +5,504
Dec18 180731 97.33 97.33 97.33 97.33 unch 0 830 +0
Total Volume and Open Interest 152,660 1,196,500 +5,504
3-Year Aus T-Bonds(SFE)
Sep18 180731 97.89 97.89 97.86 97.89 -0.01 144,555 1,022,372 -1,915
Dec18 180731 97.86 97.86 97.86 97.86 -0.01 0 2,372 +0
Total Volume and Open Interest 144,555 1,024,744 -1,915
Gold(CMX)
Aug18 180731 1220.4 1228.1 1213.0 1223.7 +2.4 254,428 38,703 -47,507
Oct18 180731 1224.9 1232.6 1217.6 1228.5 +2.1 16,494 49,351 +3,178
Dec18 180731 1230.5 1237.8 1222.6 1233.6 +2.1 156,036 322,508 +20,341
Feb19 180731 1237.1 1242.8 1229.3 1239.3 +2.2 2,196 29,156 +703
Apr19 180731 1240.0 1248.0 1239.2 1244.9 +2.3 212 7,422 +48
Jun19 180731 1248.2 1250.9 1241.6 1250.9 +2.2 102 6,481 +32
Aug19 180731 1252.3 1257.0 1246.3 1257.0 +2.2 110 1,296 +96
Oct19 180731 1263.5 1263.5 1263.5 1263.5 +2.2 0 384 +0
Dec19 180731 1268.1 1272.0 1260.0 1270.1 +2.1 17 3,720 +11
Feb20 180731 1276.7 1276.7 1276.7 1276.7 +2.1 0 8 +0
Apr20 180731 1283.1 1283.1 1283.1 1283.1 +2.1      
Jun20 180731 1289.9 1289.9 1289.9 1289.9 +2.1 0 396 +0
Total Volume and Open Interest 431,382 463,313 -22,388
Silver(CMX)
Sep18 180731 1551.0 1563.5 1538.0 1555.9 +2.2 59,413 155,445 -105
Dec18 180731 1561.0 1573.0 1548.0 1565.9 +2.4 3,432 51,640 +594
Mar19 180731 1566.5 1583.5 1560.0 1576.7 +2.7 556 6,493 +85
May19 180731 1579.0 1586.0 1579.0 1584.7 +2.8 19 1,524 +6
Jul19 180731 1590.0 1596.0 1579.5 1592.7 +2.6 21 885 +1
Sep19 180731 1587.0 1608.0 1587.0 1601.4 +2.6 0 248 +0
Dec19 180731 1620.0 1620.0 1614.1 1614.1 +2.6 0 318 +0
Total Volume and Open Interest 63,668 218,351 +355
Platinum(NYMEX)
Oct18 180731 831.4 847.0 827.0 845.8 +14.3 15,695 76,405 +130
Jan19 180731 837.2 850.0 831.7 849.8 +14.0 123 4,209 +26
Apr19 180731 840.8 855.2 840.8 855.2 +13.9 12 266 +5
Jul19 180731 860.3 860.3 860.3 860.3 +13.9 0 111 +0
Total Volume and Open Interest 15,852 81,031 +128
Palladium(NYMEX)
Sep18 180731 924.20 934.30 919.80 931.90 +9.40 3,500 18,408 -194
Dec18 180731 921.80 929.50 917.60 928.60 +9.00 269 3,006 +187
Mar19 180731 923.50 923.50 923.00 923.00 +8.60 0 131 +0
Total Volume and Open Interest 3,769 21,545 -7
Copper(CMX)
Sep18 180731 279.50 284.15 276.90 283.15 +3.95 83,188 164,966 -1,856
Dec18 180731 281.65 286.25 279.25 285.30 +3.85 12,042 70,962 -111
Mar19 180731 284.05 288.60 281.75 287.70 +3.80 2,686 34,781 +9
May19 180731 285.00 289.85 283.40 289.05 +3.75 412 9,019 -28
Jul19 180731 290.35 290.75 290.30 290.40 +3.70 262 3,608 +17
Total Volume and Open Interest 101,412 303,294 -3,939
E-mini DJIA Index(CBOT)
Sep18 180731 25304 25486 25272 25395 +110 194,279 95,193 +2,373
Dec18 180731 25309 25484 25284 25402 +112 233 707 +28
Mar19 180731 25433 25488 25433 25433 +111 2 38 +1
Jun19 180731 25453 25453 25453 25453 +110      
Total Volume and Open Interest 194,514 95,938 +2,402
S & P 500(CME)
Sep18 180731 2803.70 2827.40 2803.30 2817.10 +13.90 1,341 62,372 -878
Dec18 180731 2821.20 2827.20 2821.20 2821.20 +14.00 0 301 +0
Mar19 180731 2828.10 2834.00 2828.10 2828.10 +14.10      
Jun19 180731 2835.90 2841.80 2835.90 2835.90 +14.10      
Total Volume and Open Interest 1,341 62,673 -878
S & P 500 E-Mini(CME)
Sep18 180731 2805.50 2827.75 2802.75 2817.00 +13.75 1,492,056 2,682,281 -23,638
Dec18 180731 2808.50 2831.75 2807.25 2821.25 +14.00 2,077 56,842 +513
Mar19 180731 2829.00 2838.00 2821.50 2828.00 +14.00 508 20,345 +5
Jun19 180731 2836.00 2836.00 2836.00 2836.00 +14.25 0 7,434 +0
Total Volume and Open Interest 1,494,641 2,766,903 -23,120
NASDAQ 100 E-Mini(CME)
Sep18 180731 7210.00 7298.00 7189.25 7244.75 +44.25 534,684 231,822 -4,208
Dec18 180731 7231.00 7321.00 7215.00 7269.50 +44.00 675 1,849 +88
Mar19 180731 7273.50 7343.50 7272.50 7300.25 +44.25 7 41 +1
Total Volume and Open Interest 535,366 233,715 -4,119
S&P Midcap 400(CME) e-Mini
Sep18 180731 1970.20 1992.80 1967.10 1986.00 +17.80 13,415 83,608 -179
Dec18 180731 1990.30 1995.70 1990.30 1990.30 +17.60 4 4 +0
Mar19 180731 1993.90 1993.90 1993.90 1993.90 +17.70      
Total Volume and Open Interest 13,419 83,612 -179
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180731 14.85 14.90 14.05 14.08 -0.80 111,063 173,339 -8,045
Sep18 180731 15.57 15.58 15.00 15.03 -0.60 79,194 102,959 +555
Oct18 180731 16.12 16.15 15.67 15.73 -0.45 27,253 50,981 -955
Total Volume and Open Interest 235,069 418,062 -6,065
S & P 600(CME)
Sep18 180731 1049.00 1049.00 1049.00 1049.00 +12.20      
Dec18 180731 1049.70 1049.70 1049.70 1049.70 +12.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180731 1656.20 1679.70 1653.30 1672.40 +17.40 142,190 564,400 +5,554
Dec18 180731 1659.00 1683.30 1659.00 1676.90 +17.40 63 80 +1
Mar19 180731 1681.70 1681.70 1681.70 1681.70 +17.40      
Total Volume and Open Interest 142,253 564,480 +5,555
Nikkei 225(CME)
Sep18 180731 22475 22710 22355 22640 +150 7,550 29,651 -663
Dec18 180731 22520 22565 22305 22520 +150 3 12 +1
Total Volume and Open Interest 7,553 29,663 -662
Nikkei 225(SGX)
Sep18 180731 22540 22675 22330 22540 +15 44,882 134,643 -1,455
Dec18 180731 22685 22685 22220 22390 +20 4 5,198 +2
Mar19 180731 22345 22345 22345 22345 +15 0 301 +0
Total Volume and Open Interest 44,886 155,146 -172
Nikkei 225 Mini(JPX)
Sep18 180731 22535 22670 22330 22500 -20 533,155 304,229 +13,753
Dec18 180731 22370 22500 22165 22340 -10 7,292 12,791 +158
Mar19 180731 22300 22430 22115 22300 unch 123 3,339 -17
Total Volume and Open Interest 564,411 386,996 +19,897
Nikkei 225(JPX)
Sep18 180731 22540 22670 22330 22500 -20 35,861 283,499 -1,040
Dec18 180731 22370 22500 22160 22340 -10 160 55,166 +91
Mar19 180731 22310 22350 22120 22300 unch 20 4,257 +6
Total Volume and Open Interest 36,050 409,748 -947
Nikkei 225(CME) Yen
Sep18 180731 22450 22690 22335 22625 +160 25,780 51,974 -1,816
Dec18 180731 22460 22510 22195 22460 +155 2 4 +1
Mar19 180731 22380 22380 22380 22380 +145      
Total Volume and Open Interest 25,782 51,978 -1,815
Nikkei 225(CME) e-Mini Yen
Sep18 180731 22620 22670 22350 22620 +150 0 23 +0
Dec18 180731 22460 22460 22460 22460 +150      
Mar19 180731 22380 22380 22380 22380 +140      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180731 5486.0 5528.5 5476.0 5510.0 +20.5 53,554 293,111 -11,041
Sep18 180731 5478.5 5517.0 5478.5 5507.5 +20.0 510 25,291 +62
Oct18 180731 5496.5 5496.5 5496.5 5496.5 +20.5      
Total Volume and Open Interest 54,151 365,523 -10,892
Hang Seng Index(HKFE)
Jul18 180730 28715 28837 28582 28644 -85 239,315 52,111 -31,371
Aug18 180731 28679 28793 28423 28430 -246 90,429 90,393 +21,662
Sep18 180731 28612 28707 28360 28369 -219 3,998 11,099 +369
Total Volume and Open Interest 267,532 130,802 -9,029
DAX(EUREX)
Sep18 180731 12802.0 12854.0 12727.5 12814.5 +13.5 75,807 105,553 -7,598
Dec18 180731 12784.0 12832.0 12738.0 12799.0 +13.5 40 1,786 -17
Mar19 180731 12790.0 12790.0 12790.0 12790.0 +13.5 0 204 +0
Total Volume and Open Interest 75,847 107,543 -7,615
Mini-DAX(EUREX)
Sep18 180731 12802.0 12854.0 12729.0 12814.5 +13.5 27,132 12,775 +12
Dec18 180731 12794.0 12835.0 12718.0 12799.0 +13.5 34 199 +0
Mar19 180731 12763.0 12790.0 12763.0 12790.0 +13.5 6 75 +1
Total Volume and Open Interest 27,172 13,049 +13
DJ EuroSTOXX 50(EUREX)
Sep18 180731 3508 3533 3504 3525 +15 857,881 3,350,735 -8,616
Dec18 180731 3489 3515 3489 3507 +15 260 173,938 +0
Mar19 180731 3480 3495 3480 3495 +15 4 81,065 +2
Total Volume and Open Interest 858,145 3,608,409 -8,614
Swiss Market Index(EUREX)
Sep18 180731 9140 9182 9131 9175 +29 25,098 202,398 -311
Dec18 180731 9123 9155 9121 9155 +29 6 979 -1
Mar19 180731 9050 9053 9050 9053 +29 0 26 +0
Total Volume and Open Interest 25,104 203,403 -312
FT-SE 100(EURONEXT)
Sep18 180731 7628.00 7723.50 7622.50 7703.00 +60.00 71,787 672,863 -2,219
Dec18 180731 7605.00 7663.50 7605.00 7663.50 +60.00 17 1,584 -8
Mar19 180731 7601.00 7601.00 7601.00 7601.00 +60.00 0 15 +0
Total Volume and Open Interest 71,804 674,462 -2,227
SPI 200(SFE)
Sep18 180731 6228.0 6242.0 6213.0 6218.0 -8.0 32,158 362,400 +5,854
Dec18 180731 6212.0 6212.0 6212.0 6212.0 -8.0 0 3,219 +0
Mar19 180731 6165.0 6165.0 6165.0 6165.0 -8.0 0 2,960 +0
Total Volume and Open Interest 32,164 371,379 +5,853
FTSE MIB(ISE)
Sep18 180731 21885.00 22235.00 21885.00 22186.00 +285.00 16,536 41,097 -124
Dec18 180731 21870.00 22080.00 21870.00 22049.00 +280.00 25 189 +0
Mar19 180731 21979.00 21979.00 21979.00 21979.00 +280.00 0 20 +0
Total Volume and Open Interest 16,561 41,306 -124
KOSPI 200(KFE)
Sep18 180731 298.25 298.50 296.80 297.95 +0.15 142,709 284,968 -543
Dec18 180731 298.50 298.65 297.25 298.25 +0.15 306 48,401 -67
Mar19 180731 295.00 295.20 295.00 295.10 +0.60 6 2,230 +2
Total Volume and Open Interest 143,021 364,722 -608
GSCI(CME)
Aug18 180731 467.90 467.90 464.55 465.10 -3.60 5 13,796 +5
Sep18 180731 463.85 463.85 463.65 463.85 -3.65 0 1,530 +0
Oct18 180731 463.20 463.20 463.20 463.20 -3.65      
Total Volume and Open Interest 5 15,326 +5
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