Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180801 898.00 898.00 884.75 886.75 -17.00 59,118 10,869 -16,537
Sep18 180801 903.00 904.50 889.25 891.50 -17.25 38,735 71,693 +7,689
Nov18 180801 913.00 915.00 899.00 901.75 -17.25 95,579 435,233 +2,298
Jan19 180801 924.00 925.25 909.75 912.75 -16.75 11,187 99,153 -881
Mar19 180801 931.00 934.25 918.75 921.75 -16.75 6,558 92,070 -91
May19 180801 941.50 942.50 927.50 930.50 -16.75 5,210 51,619 +346
Jul19 180801 949.00 950.25 935.00 938.25 -16.00 2,935 37,854 +847
Aug19 180801 947.25 947.25 939.75 939.75 -15.25 73 942 +3
Sep19 180801 939.50 939.50 930.50 933.50 -13.50 85 360 +27
Nov19 180801 940.25 940.25 927.00 930.75 -11.50 1,568 18,940 +207
Jan20 180801 941.00 941.25 935.50 938.75 -10.75 2 374 +1
Mar20 180801 943.00 943.00 940.00 943.00 -10.25 1 124 -1
May20 180801 950.75 950.75 948.00 950.75 -10.25 0 76 +0
Jul20 180801 958.00 958.00 955.00 958.00 -10.00 0 107 +0
Total Volume and Open Interest 221,055 819,836 -6,092
Soybean Meal(CBOT)
Aug18 180801 340.80 340.80 335.00 336.50 -4.70 25,836 7,396 -9,336
Sep18 180801 339.00 339.80 333.10 334.50 -5.40 34,649 88,341 +4,005
Oct18 180801 339.30 339.90 333.50 334.80 -5.40 13,455 45,270 +1,789
Dec18 180801 340.10 341.00 334.40 336.00 -5.40 43,416 203,538 -709
Jan19 180801 338.60 339.10 332.90 334.70 -5.20 5,902 51,221 +623
Mar19 180801 334.00 334.40 328.30 330.30 -4.80 2,665 43,488 +202
May19 180801 332.30 332.40 326.30 328.40 -4.80 1,547 23,836 +277
Jul19 180801 334.00 334.00 327.80 329.80 -4.90 1,182 20,868 +224
Aug19 180801 334.10 334.10 327.90 329.90 -4.80 71 3,496 -11
Sep19 180801 333.80 333.80 327.80 329.70 -4.50 92 4,930 +20
Total Volume and Open Interest 129,750 511,111 -2,331
Soybean Oil(CBOT)
Aug18 180801 28.68 28.68 28.45 28.45 -0.28 40,131 5,307 -13,409
Sep18 180801 28.81 28.85 28.56 28.62 -0.27 45,268 68,572 +6,328
Oct18 180801 28.92 28.95 28.67 28.72 -0.29 17,377 28,581 +353
Dec18 180801 29.24 29.27 28.90 28.95 -0.35 58,722 251,232 +4,927
Jan19 180801 29.45 29.50 29.15 29.20 -0.35 4,167 58,186 +234
Mar19 180801 29.77 29.83 29.46 29.51 -0.33 2,302 40,315 +55
May19 180801 30.10 30.12 29.78 29.81 -0.35 1,616 19,795 -214
Jul19 180801 30.33 30.38 30.10 30.14 -0.34 1,236 21,711 +10
Aug19 180801 30.43 30.49 30.28 30.28 -0.35 728 4,233 -78
Sep19 180801 30.57 30.62 30.41 30.41 -0.34 836 3,409 +0
Total Volume and Open Interest 173,665 517,942 -1,147
Canola(WCE)
Nov18 180801 499.0 500.0 495.5 495.8 -5.0 4,878 126,465 -1,321
Jan19 180801 506.7 506.7 502.6 502.8 -4.6 1,071 45,003 +315
Mar19 180801 510.7 512.3 508.8 508.8 -4.0 114 7,770 -105
May19 180801 514.5 515.4 513.2 513.5 -3.4 16 1,247 -11
Jul19 180801 516.4 517.3 515.5 516.5 -3.0 4 637 -9
Total Volume and Open Interest 6,092 181,277 -1,133
Corn(CBOT)
Sep18 180801 372.00 373.00 364.00 365.00 -7.25 127,462 568,583 -14,991
Dec18 180801 386.25 387.25 378.25 379.50 -7.00 161,085 808,631 +2,367
Mar19 180801 396.50 397.75 389.00 390.25 -6.75 22,951 211,756 -1,635
May19 180801 402.00 403.00 395.00 396.00 -6.25 5,062 39,414 -742
Jul19 180801 406.50 408.00 400.00 401.00 -5.75 8,397 97,705 -1,405
Sep19 180801 406.00 407.75 401.00 401.50 -4.75 2,494 32,751 +1,300
Dec19 180801 408.00 409.75 402.50 403.50 -4.75 7,105 81,895 +52
Mar20 180801 416.75 419.75 412.50 413.50 -4.25 127 3,255 +11
May20 180801 422.50 425.00 418.75 419.25 -4.00 49 420 +23
Jul20 180801 426.50 427.75 422.75 423.50 -3.50 46 1,152 +14
Total Volume and Open Interest 334,880 1,847,689 -14,967
Wheat(CBOT)
Sep18 180801 555.25 566.00 550.75 558.25 +4.50 72,662 181,736 -2,515
Dec18 180801 575.00 585.25 569.75 578.75 +5.50 44,808 171,188 +3,270
Mar19 180801 588.75 599.75 585.00 594.00 +6.25 9,585 62,189 +1,514
May19 180801 592.25 603.25 589.75 598.50 +5.75 2,728 15,475 +533
Jul19 180801 592.00 601.75 588.75 596.75 +4.50 5,462 37,746 +1,019
Sep19 180801 598.25 608.00 595.75 603.25 +4.00 1,165 5,484 +271
Total Volume and Open Interest 138,342 485,253 +4,700
Wheat(KCBT)
Sep18 180801 556.25 569.25 553.00 563.75 +7.25 31,951 115,837 -6,343
Dec18 180801 585.00 597.25 580.50 591.25 +7.00 19,594 99,662 +2,150
Mar19 180801 600.75 614.00 597.75 608.75 +7.75 4,226 38,482 +613
May19 180801 606.25 618.50 603.25 614.75 +8.50 1,479 8,391 -174
Jul19 180801 605.25 615.75 602.50 612.25 +6.50 2,440 13,559 +409
Sep19 180801 611.75 623.25 611.75 620.00 +5.75 150 782 -2
Dec19 180801 629.75 636.50 626.00 633.75 +6.00 227 1,665 +119
Total Volume and Open Interest 60,083 278,505 -3,216
Wheat(MGE)
Sep18 180801 606.00 614.25 602.50 608.00 +1.75 5,243 26,382 -522
Dec18 180801 622.00 632.25 620.00 626.00 +3.25 2,511 21,887 +410
Mar19 180801 635.00 645.00 633.00 641.00 +5.25 824 7,579 +101
May19 180801 647.50 652.25 644.50 648.75 +6.00 116 2,985 +1
Jul19 180801 648.75 656.00 648.75 652.50 +3.75 228 1,372 -39
Sep19 180801 642.75 650.00 642.50 645.75 +4.00 256 1,149 +95
Total Volume and Open Interest 9,254 61,950 +87
Oats(CBOT)
Sep18 180801 236.75 241.00 234.75 239.00 +3.25 312 1,620 -132
Dec18 180801 245.75 250.00 243.50 248.25 +2.50 627 3,378 +120
Mar19 180801 251.25 253.50 251.00 252.25 +2.25 0 79 +0
May19 180801 255.00 255.00 255.00 255.00 +2.25      
Total Volume and Open Interest 939 5,077 -12
Rough Rice(CBOT)
Sep18 180801 11.88 12.02 11.85 11.88 -0.04 396 6,794 -84
Nov18 180801 11.97 12.00 11.90 11.95 -0.02 203 1,529 +71
Jan19 180801 12.09 12.09 12.08 12.08 -0.02 7 71 +1
Mar19 180801 12.18 12.18 12.18 12.18 -0.01 0 27 +0
Total Volume and Open Interest 606 8,421 -12
Live Cattle(CME)
Aug18 180801 107.680 109.200 107.500 108.635 +0.955 9,690 39,188 -2,929
Oct18 180801 109.300 110.885 109.050 110.285 +0.985 20,074 125,724 -1,084
Dec18 180801 113.000 114.600 112.800 114.035 +1.055 9,899 63,957 -225
Feb19 180801 116.785 118.600 116.550 118.035 +1.250 3,648 37,807 -130
Apr19 180801 118.050 120.080 117.800 119.535 +1.485 2,062 22,381 +150
Jun19 180801 111.550 113.600 111.385 113.050 +1.350 1,383 13,577 -56
Total Volume and Open Interest 47,140 307,829 -4,211
Feeder Cattle(CME)
Aug18 180801 149.650 152.300 148.985 151.830 +2.500 4,426 11,044 -616
Sep18 180801 149.600 152.380 149.000 151.950 +2.370 4,745 15,446 +568
Oct18 180801 149.900 152.630 149.380 152.235 +2.285 3,037 13,025 +300
Nov18 180801 150.150 153.000 149.685 152.500 +2.370 1,629 4,896 +98
Jan19 180801 148.935 151.700 148.500 151.150 +2.070 684 6,979 +98
Mar19 180801 148.000 150.485 147.330 150.050 +1.900 164 2,579 +19
Apr19 180801 148.830 150.785 148.050 150.700 +1.870 139 1,014 +49
Total Volume and Open Interest 14,852 55,214 +532
Lean Hogs(CME)
Aug18 180801 61.000 61.000 59.680 60.250 -0.880 5,685 23,091 -1,457
Oct18 180801 50.300 52.235 49.930 50.785 +0.050 12,456 118,530 +986
Dec18 180801 46.400 47.535 45.930 46.300 -0.250 5,892 49,565 +1,126
Feb19 180801 53.600 54.250 52.930 53.080 -0.720 2,845 26,750 +387
Apr19 180801 59.535 60.000 58.930 59.080 -0.705 1,463 16,658 +269
May19 180801 66.285 66.330 66.225 66.300 -0.335 26 234 +6
Jun19 180801 71.080 71.635 70.785 70.980 -0.405 608 3,316 +241
Jul19 180801 71.785 71.785 71.250 71.350 -0.350 13 653 +8
Total Volume and Open Interest 29,011 239,395 +1,579
Class III Milk(CME)
Jul18 180731 14.12 14.13 14.12 14.12 unch 21 3,640 +1
Aug18 180801 14.76 14.88 14.70 14.86 +0.10 265 4,916 -43
Sep18 180801 15.55 15.65 15.39 15.65 +0.09 138 4,113 +27
Oct18 180801 16.21 16.38 16.04 16.33 +0.15 83 3,127 +37
Nov18 180801 16.17 16.43 16.08 16.37 +0.16 49 2,579 +20
Dec18 180801 16.03 16.18 15.92 16.15 +0.10 28 2,324 +12
Jan19 180801 15.78 15.90 15.72 15.90 +0.10 17 998 +12
Feb19 180801 15.59 15.71 15.59 15.69 +0.10 8 584 +4
Mar19 180801 15.62 15.66 15.62 15.62 +0.10 7 624 +6
Apr19 180801 15.72 15.79 15.72 15.79 +0.04 1 543 +1
May19 180801 15.86 15.86 15.84 15.84 +0.01 0 333 +0
Jun19 180801 16.00 16.02 16.00 16.00 unch 1 266 +1
Jul19 180801 16.17 16.17 16.17 16.17 unch 0 143 +0
Total Volume and Open Interest 634 24,725 +81
Cocoa(ICE)
Sep18 180801 2156 2166 2063 2070 -100 16,904 72,613 -2,707
Dec18 180801 2210 2214 2122 2129 -91 12,220 75,699 +1,955
Mar19 180801 2232 2238 2153 2159 -83 3,914 51,921 -6
May19 180801 2251 2255 2171 2177 -83 865 17,220 -203
Jul19 180801 2263 2269 2186 2192 -82 254 6,759 +2
Sep19 180801 2279 2279 2203 2203 -80 54 7,535 +6
Dec19 180801 2279 2279 2207 2207 -80 16 11,408 +3
Total Volume and Open Interest 34,231 244,522 -948
Coffee "C"(ICE)
Sep18 180801 109.70 110.40 107.70 108.05 -1.85 34,599 154,280 -4,023
Dec18 180801 112.95 113.65 110.95 111.30 -1.80 19,825 90,859 +5,132
Mar19 180801 116.55 117.10 114.45 114.85 -1.75 4,339 38,324 +281
May19 180801 119.00 119.45 116.90 117.25 -1.75 2,387 21,802 +69
Jul19 180801 121.35 121.75 119.30 119.60 -1.80 1,045 9,326 -256
Sep19 180801 123.30 124.15 121.60 121.95 -1.75 442 4,130 +101
Total Volume and Open Interest 63,034 327,769 +1,401
Orange Juice(ICE)
Sep18 180801 168.65 170.00 166.40 169.15 +1.75 738 11,351 -50
Nov18 180801 168.45 170.70 167.95 169.80 +1.35 248 3,424 +201
Jan19 180801 168.60 170.50 168.00 169.85 +1.30 22 623 +18
Mar19 180801 168.90 169.75 168.90 169.50 +1.30 4 130 +1
May19 180801 168.95 168.95 168.95 168.95 +1.30 0 8 +0
Jul19 180801 168.85 168.85 168.85 168.85 +1.30      
Total Volume and Open Interest 1,012 15,536 +170
Sugar #11(ICE)
Oct18 180801 10.56 10.69 10.39 10.48 -0.07 51,100 534,198 +4,978
Mar19 180801 11.52 11.53 11.26 11.29 -0.19 21,096 290,561 +4,726
May19 180801 11.74 11.75 11.46 11.49 -0.20 8,325 76,087 +2,197
Jul19 180801 11.93 11.93 11.67 11.70 -0.18 2,579 44,373 +510
Oct19 180801 12.27 12.27 11.98 12.01 -0.15 1,014 40,421 +44
Mar20 180801 12.78 12.81 12.62 12.64 -0.14 319 13,223 +23
May20 180801 12.89 12.90 12.74 12.76 -0.13 26 2,619 +5
Jul20 180801 12.98 13.00 12.84 12.86 -0.13 5 2,634 +5
Total Volume and Open Interest 84,464 1,007,271 +12,488
London Cocoa(LCE)
Sep18 180801 1592 1597 1527 1529 -72 8,933 52,192 -3,818
Dec18 180801 1635 1640 1580 1583 -60 6,323 60,537 +709
Mar19 180801 1646 1650 1602 1606 -48 3,569 60,014 +602
May19 180801 1655 1656 1613 1617 -43 1,934 28,992 +467
Jul19 180801 1660 1660 1622 1625 -40 1,030 15,634 -57
Sep19 180801 1662 1662 1625 1629 -37 712 13,900 -40
Dec19 180801 1660 1660 1628 1632 -33 1,029 11,449 +565
Total Volume and Open Interest 23,687 243,685 -1,559
London Sugar(LCE)
Oct18 180801 318.40 318.80 313.80 314.50 -3.40 4,751 49,825 -313
Dec18 180801 318.50 318.50 313.90 314.80 -3.00 3,158 19,629 +618
Mar19 180801 322.50 322.90 318.20 318.90 -3.30 1,468 14,467 +610
May19 180801 326.70 328.10 322.90 323.30 -4.30 343 7,187 +42
Aug19 180801 331.10 332.70 327.50 328.10 -4.10 231 5,319 +54
Total Volume and Open Interest 10,113 99,856 +1,031
Cotton(ICE)
Oct18 180801 89.59 90.57 89.06 89.06 -1.22 77 176 +21
Dec18 180801 89.39 89.98 88.30 88.34 -1.25 19,293 176,251 +3,071
Mar19 180801 89.29 89.84 88.24 88.28 -1.22 2,672 53,673 +378
May19 180801 88.91 89.72 88.33 88.37 -1.02 509 8,006 -42
Jul19 180801 88.67 89.44 88.26 88.33 -0.79 434 6,051 +66
Oct19 180801 82.58 82.58 82.58 82.58 -0.95 0 1 +0
Total Volume and Open Interest 23,624 264,716 +3,816
Lumber(CME)
Sep18 180801 455.4 455.4 440.4 440.4 -15.0 930 3,919 -216
Nov18 180801 429.4 430.1 415.4 415.4 -15.0 283 758 +50
Jan19 180801 414.2 414.2 399.2 399.2 -15.0 61 289 -4
Mar19 180801 391.4 395.0 389.3 391.0 -13.0 21 190 +0
Total Volume and Open Interest 1,314 5,265 -166
Crude Oil(NYM)
Sep18 180801 68.43 68.52 67.31 67.66 -1.10 463,011 431,396 -425
Oct18 180801 67.34 67.47 66.19 66.50 -1.13 95,958 246,544 +6,392
Nov18 180801 67.11 67.11 65.83 66.11 -1.16 40,931 138,365 +720
Dec18 180801 66.83 66.83 65.54 65.78 -1.19 50,309 288,586 -1,493
Jan19 180801 66.53 66.53 65.27 65.46 -1.25 17,718 168,885 +1,049
Feb19 180801 66.13 66.13 64.94 65.04 -1.27 8,349 77,517 +627
Mar19 180801 65.79 65.79 64.54 64.68 -1.27 10,402 77,740 +1,120
Apr19 180801 65.11 65.11 64.35 64.35 -1.29 3,522 54,594 +389
May19 180801 64.84 64.84 64.03 64.07 -1.29 2,332 42,670 +152
Jun19 180801 64.82 64.97 63.67 63.81 -1.26 14,102 162,744 +1,434
Jul19 180801 64.20 64.20 63.44 63.50 -1.25 1,391 36,929 +25
Aug19 180801 63.55 63.56 63.19 63.19 -1.25 1,011 38,110 +551
Sep19 180801 62.92 62.92 62.92 62.92 -1.23 1,315 64,602 -137
Oct19 180801 62.67 62.67 62.67 62.67 -1.21 414 34,843 -62
Nov19 180801 62.89 62.89 62.42 62.42 -1.19 592 30,595 +198
Dec19 180801 63.24 63.28 62.07 62.18 -1.17 14,775 213,235 +1,424
Total Volume and Open Interest 733,083 2,357,548 +14,207
e-miNY Crude Oil(NYM)
Sep18 180801 68.425 68.500 67.300 67.650 -1.100 10,450 2,740 +174
Oct18 180801 67.375 67.475 66.175 66.500 -1.125 240 749 +24
Nov18 180801 66.700 66.825 65.925 66.100 -1.175 30 82 +8
Dec18 180801 66.600 66.600 65.625 65.775 -1.200 35 118 -7
Jan19 180801 65.450 65.450 65.450 65.450 -1.250 10 14 -10
Feb19 180801 65.050 65.050 65.050 65.050 -1.250 2 14 +0
Mar19 180801 65.250 65.250 64.600 64.675 -1.275 5 42 +0
Apr19 180801 64.350 64.350 64.350 64.350 -1.300 1 105 -1
May19 180801 64.075 64.075 64.075 64.075 -1.275 3 105 +0
Jun19 180801 64.575 64.600 63.675 63.800 -1.275 0 70 +0
Total Volume and Open Interest 10,777 4,079 +189
NY Harbor ULSD(NYM)
Sep18 180801 213.30 213.59 208.88 209.74 -4.00 48,268 132,500 +5,309
Oct18 180801 214.05 214.23 209.63 210.40 -4.13 21,214 55,389 +3,723
Nov18 180801 214.55 214.61 210.19 210.87 -4.19 14,868 44,695 +223
Dec18 180801 214.71 214.79 210.49 211.17 -4.17 12,437 58,432 +204
Jan19 180801 214.90 214.90 210.94 211.62 -4.12 3,634 26,739 +144
Feb19 180801 212.65 213.08 210.75 211.41 -4.13 1,711 13,841 +194
Mar19 180801 213.89 214.16 209.99 210.60 -4.21 2,743 17,716 +525
Apr19 180801 212.86 212.86 208.86 209.24 -4.24 746 7,501 +80
May19 180801 209.15 209.63 208.45 208.63 -4.22 458 1,877 +97
Jun19 180801 209.52 210.47 207.77 208.27 -4.21 1,498 18,327 +137
Jul19 180801 208.77 208.77 208.41 208.77 -4.16 389 1,692 +44
Aug19 180801 209.50 210.16 209.07 209.49 -4.12 61 749 +31
Sep19 180801 210.40 210.40 210.40 210.40 -4.01 26 1,074 -4
Oct19 180801 211.24 211.24 211.24 211.24 -3.92 12 359 +0
Total Volume and Open Interest 123,891 394,337 +1,346
RBOB Gasoline(NYM)
Sep18 180801 207.73 208.07 203.80 204.51 -3.54 73,281 161,331 +7,272
Oct18 180801 196.21 196.41 192.11 192.83 -3.77 41,492 84,294 +4,685
Nov18 180801 193.43 193.46 189.30 189.98 -3.84 20,618 67,636 +1,512
Dec18 180801 191.62 191.72 187.36 188.05 -3.84 16,658 51,462 +417
Jan19 180801 190.34 190.98 186.92 187.63 -3.78 5,202 29,918 +103
Feb19 180801 189.61 190.63 187.72 188.10 -3.70 2,379 12,929 +116
Mar19 180801 192.81 192.91 188.91 189.61 -3.63 2,552 17,979 +553
Apr19 180801 209.51 209.51 205.57 206.33 -3.64 538 9,550 +42
May19 180801 207.20 208.26 205.70 206.39 -3.62 308 5,316 +52
Jun19 180801 207.63 208.24 204.37 205.07 -3.64 481 9,093 -3
Total Volume and Open Interest 191,363 461,323 +5,696
e-miNY RBOB Gasoline(NYM)
Sep18 180801 204.50 204.51 204.50 204.51 -3.54      
Oct18 180801 192.83 192.83 192.83 192.83 -3.77      
Nov18 180801 189.98 189.98 189.98 189.98 -3.84      
Dec18 180801 188.05 188.05 188.05 188.05 -3.84      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep18 180801 2.780 2.788 2.744 2.758 -0.024 124,253 294,933 +1,125
Oct18 180801 2.794 2.803 2.756 2.770 -0.028 46,669 161,095 +2,441
Nov18 180801 2.840 2.847 2.799 2.811 -0.032 29,552 137,558 -253
Dec18 180801 2.949 2.954 2.907 2.919 -0.033 17,475 92,088 +39
Jan19 180801 3.042 3.042 2.992 3.005 -0.033 19,839 157,417 +885
Feb19 180801 3.011 3.011 2.959 2.971 -0.034 8,068 70,078 +1,221
Mar19 180801 2.900 2.902 2.857 2.868 -0.037 13,246 131,947 +1,341
Apr19 180801 2.614 2.618 2.573 2.582 -0.034 10,984 136,816 +621
May19 180801 2.584 2.584 2.550 2.556 -0.033 8,051 51,331 -214
Jun19 180801 2.609 2.611 2.581 2.586 -0.033 2,746 32,038 +546
Jul19 180801 2.642 2.643 2.610 2.619 -0.032 2,297 25,687 +404
Aug19 180801 2.636 2.648 2.620 2.626 -0.032 1,351 24,952 +773
Sep19 180801 2.619 2.629 2.602 2.608 -0.032 1,497 23,557 -477
Oct19 180801 2.650 2.650 2.618 2.625 -0.033 2,733 52,773 +852
Nov19 180801 2.695 2.695 2.669 2.677 -0.034 313 28,682 +71
Dec19 180801 2.828 2.828 2.798 2.806 -0.032 261 23,058 +58
Total Volume and Open Interest 294,143 1,515,935 +10,146
Brent Crude Oil(ICE)
Oct18 180801 74.07 74.12 72.13 72.39 -1.82 203,108 469,138 +21,637
Nov18 180801 74.25 74.27 72.43 72.67 -1.72 53,511 276,602 -326
Dec18 180801 74.28 74.30 72.55 72.76 -1.67 67,333 302,112 +110
Jan19 180801 74.20 74.25 72.58 72.74 -1.64 23,410 138,481 +391
Feb19 180801 73.97 74.11 72.48 72.64 -1.62 14,851 110,470 +1,026
Mar19 180801 73.80 73.93 72.33 72.48 -1.61 14,552 93,727 +582
Apr19 180801 73.55 73.74 72.17 72.31 -1.60 3,155 48,646 -164
May19 180801 73.34 73.54 71.97 72.09 -1.60 1,685 44,976 +196
Jun19 180801 73.09 73.31 71.70 71.84 -1.59 15,507 131,558 +326
Jul19 180801 72.00 72.01 71.61 71.61 -1.58 1,359 38,112 -331
Aug19 180801 71.37 71.37 71.37 71.37 -1.56 1,401 28,376 -237
Sep19 180801 71.60 71.61 71.12 71.12 -1.54 3,527 53,262 -482
Oct19 180801 70.84 70.84 70.84 70.84 -1.53 4,732 37,268 +519
Nov19 180801 70.59 70.59 70.59 70.59 -1.51 2,732 38,381 +1,127
Total Volume and Open Interest 525,357 2,320,806 -13,841
Gas Oil(ICE)
Aug18 180801 649.00 649.25 636.75 638.00 -16.25 54,287 95,104 +3,168
Sep18 180801 650.25 652.00 639.25 640.50 -16.75 68,551 213,481 -236
Oct18 180801 654.00 655.25 642.00 643.50 -16.75 37,334 150,955 +172
Nov18 180801 652.75 652.75 640.00 641.25 -17.00 8,934 59,885 -32
Dec18 180801 650.25 650.50 637.50 638.75 -16.75 21,776 130,234 +1,588
Jan19 180801 650.25 650.25 638.00 639.00 -16.75 4,584 45,927 -381
Feb19 180801 649.50 649.75 638.50 639.25 -16.50 1,977 30,317 -215
Mar19 180801 649.00 649.50 637.50 638.50 -16.50 2,406 24,107 -13
Apr19 180801 647.75 648.50 636.75 637.50 -16.50 867 17,580 -151
May19 180801 647.50 647.50 637.25 637.25 -16.50 437 10,716 +19
Total Volume and Open Interest 206,140 1,009,862 +3,903
Ethanol(CBOT)
Aug18 180801 1.445 1.445 1.420 1.445 -0.005 25 134 -11
Sep18 180801 1.463 1.463 1.430 1.441 -0.022 255 1,152 -170
Oct18 180801 1.444 1.445 1.433 1.435 -0.022 27 207 -3
Nov18 180801 1.425 1.425 1.425 1.425 -0.022 5 63 +4
Dec18 180801 1.416 1.416 1.415 1.415 -0.018 5 125 +0
Jan19 180801 1.410 1.410 1.410 1.410 -0.018 1 108 +1
Feb19 180801 1.413 1.413 1.413 1.413 -0.018      
Mar19 180801 1.413 1.413 1.413 1.413 -0.018      
Total Volume and Open Interest 318 1,789 -179
WTI Crude Oil(ICE)
Sep18 180801 68.39 68.50 67.32 67.66 -1.10 27,415 80,509 -3,096
Oct18 180801 67.30 67.38 66.19 66.50 -1.13 34,751 61,856 +585
Nov18 180801 67.01 67.03 65.84 66.11 -1.16 21,690 26,599 -77
Dec18 180801 66.62 66.81 65.56 65.78 -1.19 23,542 139,064 +373
Jan19 180801 66.27 66.37 65.27 65.46 -1.25 10,619 31,220 +414
Feb19 180801 66.05 66.05 64.91 65.04 -1.27 4,040 14,541 +86
Mar19 180801 65.62 65.69 64.55 64.68 -1.27 1,513 22,374 +278
Apr19 180801 65.32 65.39 64.35 64.35 -1.29 310 5,894 +56
May19 180801 64.57 64.57 64.07 64.07 -1.29 134 7,015 +0
Jun19 180801 64.85 64.85 63.81 63.81 -1.26 3,483 65,679 +1
Jul19 180801 63.50 63.50 63.50 63.50 -1.25 8 4,284 +0
Aug19 180801 63.19 63.19 63.19 63.19 -1.25 59 5,202 +0
Sep19 180801 62.92 62.92 62.92 62.92 -1.23 110 12,464 -12
Oct19 180801 62.67 62.67 62.67 62.67 -1.21 211 4,029 -22
Nov19 180801 62.42 62.42 62.42 62.42 -1.19 199 4,310 -109
Dec19 180801 62.92 62.92 62.18 62.18 -1.17 3,121 74,632 -144
Total Volume and Open Interest 131,975 628,674 -1,494
US Dollar Index(ICE)
Sep18 180801 94.355 94.515 94.290 94.427 +0.152 12,396 51,056 -625
Dec18 180801 93.910 94.055 93.910 94.018 +0.153 125 1,733 +8
Mar19 180801 93.563 93.563 93.563 93.563 +0.152 3 486 +1
Total Volume and Open Interest 12,525 53,461 -615
Australian Dollar(CME)
Sep18 180801 74.29 74.31 73.91 74.02 -0.37 56,112 138,991 +2,364
Dec18 180801 74.20 74.21 73.99 74.07 -0.36 35 584 +12
Mar19 180801 74.14 74.14 74.14 74.14 -0.37 2 130 -1
Total Volume and Open Interest 58,871 141,018 +2,465
British Pound(CME)
Sep18 180801 131.43 131.69 131.20 131.53 +0.03 67,045 178,154 +586
Dec18 180801 131.79 132.12 131.79 132.08 +0.04 33 10,273 -11
Mar19 180801 132.68 132.68 132.68 132.68 +0.03 0 376 +0
Total Volume and Open Interest 68,267 189,888 +443
Canadian Dollar(CME)
Sep18 180801 76.92 77.13 76.79 77.03 +0.03 57,077 138,552 -684
Dec18 180801 77.02 77.24 76.92 77.15 +0.03 146 4,973 +2
Mar19 180801 77.22 77.30 77.22 77.27 +0.03 14 627 +14
Jun19 180801 77.48 77.48 77.24 77.37 +0.02 3 136 +3
Total Volume and Open Interest 58,645 144,781 -631
Japanese Yen(CME)
Sep18 180801 89.71 90.05 89.44 89.91 +0.21 74,053 185,755 -2,275
Dec18 180801 90.16 90.58 90.06 90.51 +0.20 30 946 +18
Mar19 180801 91.22 91.22 90.88 91.22 +0.21 0 68 +0
Total Volume and Open Interest 77,937 187,863 -2,027
Swiss Franc(CME)
Sep18 180801 101.37 101.38 101.05 101.23 -0.17 25,415 92,698 -327
Dec18 180801 102.06 102.14 101.90 102.07 -0.17 11 59 -4
Mar19 180801 102.97 102.97 102.80 102.97 -0.17 1 23 +1
Total Volume and Open Interest 25,427 92,782 -330
EuroFX(CME)
Sep18 180801 117.28 117.39 116.97 117.03 -0.35 183,956 489,085 +6,166
Dec18 180801 118.13 118.19 117.83 117.87 -0.36 589 7,324 +277
Mar19 180801 118.82 118.82 118.82 118.82 -0.35 11 1,299 +3
Total Volume and Open Interest 186,206 500,701 +6,293
Mexican Peso(CME)
Aug18 180801 536.75 536.75 536.75 536.75 +1.50      
Sep18 180801 532.75 535.00 530.38 533.75 +1.63 45,360 190,404 +3,581
Total Volume and Open Interest 45,390 190,535 +3,591
Brazilian Real(CME)
Sep18 180801 265.20 267.00 264.30 265.50 +0.30 2,271 34,236 +1,128
Oct18 180801 264.85 265.75 264.25 264.85 +0.20 0 5 +0
Nov18 180801 266.80 266.80 264.20 264.20 +0.30      
Dec18 180801 263.45 263.45 263.45 263.45 +0.30 0 3 +0
Total Volume and Open Interest 4,236 41,891 +606
30-Year T-Bonds(CBOT)
Sep18 180801 143~000 143~090 141~270 142~070 -0~240 234,940 824,939 +349
Dec18 180801 142~080 142~150 141~030 141~150 -0~240 232 1,057 +155
Mar19 180801 140~240 140~240 140~240 140~240 -0~240      
Total Volume and Open Interest 235,172 825,996 +504
10-Year T-Notes(CBOT)
Sep18 180801 119~130 119~180 119~025 119~055 -0~080 1,053,711 3,747,127 -39,797
Dec18 180801 119~110 119~110 118~275 118~305 -0~085 1,062 10,426 +551
Mar19 180801 118~235 118~235 118~235 118~235 -0~085      
Total Volume and Open Interest 1,054,773 3,757,553 -39,246
5-Year T-Notes(CBOT)
Sep18 180801 113~030 113~064 112~304 113~002 -0~036 566,143 3,954,391 +9,897
Dec18 180801 112~246 112~286 112~212 112~226 -0~040 126 5,108 +79
Mar19 180801 112~154 112~154 112~154 112~154 -0~040      
Total Volume and Open Interest 566,269 3,959,499 +9,976
2 Year T-Notes(CBOT)
Sep18 180801 105~214 105~224 105~206 105~212 -0~006 175,898 1,965,560 +14,491
Dec18 180801 105~162 105~166 105~154 105~154 -0~010 261 2,864 +190
Mar19 180801 105~154 105~154 105~154 105~154 -0~010      
Total Volume and Open Interest 176,159 1,968,424 +14,681
Eurodollars(CME)
Sep18 180801 97.560 97.565 97.555 97.565 +0.005 93,642 1,295,236 -13,256
Dec18 180801 97.315 97.325 97.305 97.315 -0.005 183,866 1,818,255 -15,663
Mar19 180801 97.170 97.175 97.155 97.160 -0.010 134,943 1,299,033 -2,495
Jun19 180801 97.055 97.070 97.035 97.040 -0.015 165,385 1,299,044 -3,505
Sep19 180801 96.985 97.000 96.960 96.965 -0.020 136,057 982,943 -9,609
Dec19 180801 96.935 96.960 96.910 96.915 -0.025 120,227 1,804,934 -11,409
Mar20 180801 96.925 96.945 96.895 96.900 -0.030 93,988 980,125 +4,686
Jun20 180801 96.930 96.945 96.895 96.895 -0.035 100,903 818,078 -5,669
Sep20 180801 96.935 96.950 96.895 96.895 -0.040 76,770 815,670 +354
Dec20 180801 96.930 96.950 96.885 96.890 -0.040 49,101 848,364 -237
Mar21 180801 96.945 96.965 96.905 96.905 -0.045 47,797 413,200 +1,571
Jun21 180801 96.955 96.975 96.910 96.915 -0.045 54,370 285,841 -1,243
Sep21 180801 96.955 96.975 96.910 96.915 -0.045 26,839 224,263 -5,787
Dec21 180801 96.945 96.965 96.895 96.900 -0.050 25,762 346,484 +934
Mar22 180801 96.950 96.970 96.900 96.900 -0.055 21,785 130,411 -6,246
Jun22 180801 96.950 96.965 96.890 96.895 -0.055 16,712 115,339 +67
Sep22 180801 96.940 96.955 96.885 96.890 -0.055 10,195 61,601 -120
Dec22 180801 96.925 96.940 96.865 96.870 -0.060 14,038 119,750 +408
Total Volume and Open Interest 1,414,444 14,038,729 -72,355
Ultra T-Bond(CBOT)
Sep18 180801 156~27 157~07 155~05 155~23 -1~06 90,081 1,012,210 +2,368
Dec18 180801 156~23 157~11 155~15 155~31 -1~07 4 703 +0
Mar19 180801 155~31 155~31 155~31 155~31 -1~07      
Total Volume and Open Interest 90,085 1,012,913 +2,368
Ultra 10-Yr T-Note(CBOT)
Sep18 180801 127~035 127~100 126~180 126~225 -0~130 123,565 586,257 +10,430
Dec18 180801 126~120 126~265 126~080 126~120 -0~130 0 13 +0
Mar19 180801 126~120 126~120 126~120 126~120 -0~130      
Total Volume and Open Interest 123,565 586,270 +10,430
30 Day Federal Funds(CBOT)
Aug18 180801 98.082 98.085 98.082 98.082 +0.002 10,534 257,840 +181
Sep18 180801 98.045 98.050 98.045 98.045 unch 9,239 112,300 +2,158
Oct18 180801 97.855 97.860 97.850 97.855 +0.005 15,309 315,696 +2,050
Nov18 180801 97.845 97.850 97.845 97.845 +0.005 17,273 219,821 +1,419
Dec18 180801 97.775 97.780 97.775 97.775 +0.005 5,288 75,310 +351
Jan19 180801 97.670 97.670 97.665 97.670 +0.005 27,889 259,927 -48
Total Volume and Open Interest 115,354 1,998,036 +7,056
Japanese Govt Bonds(SGX)
Sep18 180801 150.59 150.65 149.79 149.80 -0.75 1,448 19,781 -227
Dec18 180801 149.80 149.80 149.80 149.80 -0.75      
Mar19 180801 149.80 149.80 149.80 149.80 -0.75      
Total Volume and Open Interest 1,448 19,781 -227
Euro-Buxl(EUREX)
Sep18 180801 175.40 175.40 173.80 173.98 -1.62 36,693 235,029 +4,551
Dec18 180801 172.72 172.72 172.52 172.52 -1.62 0 818 +54
Mar19 180801 171.48 171.48 171.48 171.48 -1.62      
Total Volume and Open Interest 36,693 235,847 +4,605
Euro-Bund(EUREX)
Sep18 180801 161.42 161.45 160.86 160.91 -0.67 631,434 2,012,621 +14,790
Dec18 180801 158.79 158.84 158.37 158.42 -0.64 2,194 7,084 +995
Mar19 180801 159.04 159.04 159.04 159.04 -0.67 5 227 -1
Total Volume and Open Interest 633,633 2,019,932 +15,784
Euro-Bobl(EUREX)
Sep18 180801 131.58 131.58 131.36 131.40 -0.21 368,839 1,654,837 +26,335
Dec18 180801 130.71 130.71 130.71 130.71 -0.21 20 37 -10
Mar19 180801 130.71 130.71 130.71 130.71 -0.21      
Total Volume and Open Interest 368,859 1,654,874 +26,325
Euro-Schatz(EUREX)
Sep18 180801 111.90 111.90 111.85 111.86 -0.04 270,560 1,914,662 -7,712
Dec18 180801 111.79 111.79 111.79 111.79 -0.04 0 2,742 +400
Mar19 180801 111.79 111.79 111.79 111.79 -0.04      
Total Volume and Open Interest 270,560 1,917,404 -7,312
3-Mth Euribor(EUREX)
Sep18 180801 100.310 100.315 100.310 100.315 unch 198 4,906 +174
Dec18 180801 100.290 100.295 100.290 100.295 unch 0 13,464 +0
Mar19 180801 100.275 100.275 100.275 100.275 -0.010 0 1,723 +0
Total Volume and Open Interest 203 30,476 +174
Long Gilt(LIFFE)
Sep18 180801 122~18 122~18 122~03 122~04 -0~18 261,677 819,540 -13,148
Dec18 180801 121~07 121~07 121~07 121~07 -0~18 0 240 +0
Total Volume and Open Interest 261,677 819,780 -13,148
3-Mth Short Sterling(LIFFE)
Sep18 180801 99.14 99.14 99.13 99.14 unch 40,561 494,477 -3,412
Dec18 180801 99.08 99.08 99.07 99.07 -0.01 104,338 506,076 +13,657
Mar19 180801 98.99 99.00 98.98 98.98 -0.01 74,600 339,993 -11,784
Jun19 180801 98.92 98.93 98.90 98.91 -0.01 104,069 312,082 -13,281
Sep19 180801 98.86 98.86 98.83 98.83 -0.02 87,885 287,686 -8,803
Dec19 180801 98.77 98.79 98.76 98.76 -0.03 103,477 283,814 -1,083
Total Volume and Open Interest 961,430 3,134,234 -22,395
3-Mth Euribor(LIFFE)
Sep18 180801 100.310 100.315 100.310 100.315 unch 49,084 496,732 +4,451
Dec18 180801 100.295 100.300 100.290 100.295 unch 46,959 525,582 +1,248
Mar19 180801 100.280 100.285 100.275 100.280 unch 61,678 470,647 +4,557
Total Volume and Open Interest 947,194 5,006,083 -29,253
3-Mth Aus T-Bills(SFE)
Sep18 180801 98.00 98.01 98.00 98.01 unch 24,928 195,259 +995
Dec18 180801 97.99 97.99 97.98 97.99 unch 16,889 233,687 -1,557
Mar19 180801 97.96 97.97 97.95 97.96 -0.01 10,378 188,013 -3,988
Jun19 180801 97.92 97.93 97.90 97.92 -0.01 12,285 151,402 +67
Sep19 180801 97.87 97.88 97.85 97.86 -0.02 5,860 105,490 +719
Dec19 180801 97.81 97.82 97.79 97.81 -0.01 2,867 121,782 +145
Mar20 180801 97.77 97.77 97.75 97.76 -0.02 3,875 59,901 -323
Jun20 180801 97.72 97.73 97.70 97.72 -0.01 940 29,702 +154
Sep20 180801 97.68 97.68 97.66 97.68 -0.01 110 6,919 +4
Dec20 180801 97.63 97.63 97.62 97.63 -0.02 0 4,592 +0
Total Volume and Open Interest 78,132 1,099,260 -3,784
10-Year Aus T-Bonds(SFE)
Sep18 180801 97.34 97.34 97.28 97.31 -0.04 110,900 1,184,444 -11,226
Dec18 180801 97.29 97.29 97.29 97.29 -0.04 0 830 +0
Total Volume and Open Interest 110,900 1,185,274 -11,226
3-Year Aus T-Bonds(SFE)
Sep18 180801 97.88 97.89 97.85 97.87 -0.02 125,924 1,004,053 -18,319
Dec18 180801 97.85 97.85 97.85 97.85 -0.01 0 2,372 +0
Total Volume and Open Interest 125,924 1,006,425 -18,319
Gold(CMX)
Aug18 180801 1222.9 1223.7 1214.4 1217.9 -5.8 62,239 4,759 -33,944
Oct18 180801 1228.2 1228.7 1219.1 1222.4 -6.1 22,009 54,460 +5,109
Dec18 180801 1232.7 1233.7 1224.4 1227.6 -6.0 183,752 337,501 +14,993
Feb19 180801 1239.1 1239.1 1230.7 1233.4 -5.9 982 29,109 -47
Apr19 180801 1241.1 1243.7 1236.2 1239.0 -5.9 680 7,702 +280
Jun19 180801 1249.3 1249.3 1243.9 1245.1 -5.8 70 6,447 -34
Aug19 180801 1254.6 1254.6 1248.1 1251.2 -5.8 25 1,300 +4
Oct19 180801 1257.7 1257.7 1257.7 1257.7 -5.8 5 388 +4
Dec19 180801 1263.4 1264.3 1261.9 1264.3 -5.8 70 3,748 +28
Feb20 180801 1270.9 1270.9 1270.9 1270.9 -5.8 0 8 +0
Apr20 180801 1277.3 1277.3 1277.3 1277.3 -5.8      
Jun20 180801 1284.1 1284.1 1284.1 1284.1 -5.8 0 396 +0
Total Volume and Open Interest 271,529 449,871 -13,442
Silver(CMX)
Sep18 180801 1553.5 1556.0 1539.0 1545.2 -10.7 42,335 155,913 +468
Dec18 180801 1564.5 1566.0 1550.0 1555.5 -10.4 4,082 53,398 +1,758
Mar19 180801 1567.0 1573.0 1562.0 1566.4 -10.3 799 6,858 +365
May19 180801 1575.0 1575.0 1572.0 1574.3 -10.4 11 1,528 +4
Jul19 180801 1590.0 1590.0 1579.5 1582.3 -10.4 0 885 +0
Sep19 180801 1586.5 1591.1 1586.5 1591.1 -10.3 0 248 +0
Dec19 180801 1603.8 1603.8 1600.5 1603.8 -10.3 4 319 +1
Total Volume and Open Interest 47,553 220,908 +2,557
Platinum(NYMEX)
Oct18 180801 840.8 841.7 815.6 817.2 -28.6 11,385 76,331 -74
Jan19 180801 845.2 845.2 820.0 821.4 -28.4 682 4,837 +628
Apr19 180801 843.4 843.4 827.0 827.0 -28.2 4 268 +2
Jul19 180801 832.1 832.1 832.1 832.1 -28.2 0 111 +0
Total Volume and Open Interest 12,094 81,569 +538
Palladium(NYMEX)
Sep18 180801 929.10 930.40 906.00 911.90 -20.00 2,795 18,609 +201
Dec18 180801 923.70 924.60 907.50 909.20 -19.40 433 3,267 +261
Mar19 180801 917.40 917.50 903.90 903.90 -19.10 1 132 +1
Total Volume and Open Interest 3,229 22,008 +463
Copper(CMX)
Sep18 180801 282.55 282.85 272.60 274.75 -8.40 98,983 161,363 -3,603
Dec18 180801 284.65 285.00 275.00 277.05 -8.25 14,189 71,799 +837
Mar19 180801 286.45 286.45 277.55 279.65 -8.05 3,324 35,281 +500
May19 180801 288.40 288.40 279.00 281.15 -7.90 906 9,004 -15
Jul19 180801 283.25 283.65 282.00 282.55 -7.85 417 3,675 +67
Total Volume and Open Interest 119,497 301,011 -2,283
E-mini DJIA Index(CBOT)
Sep18 180801 25472 25472 25247 25289 -106 152,238 94,557 -636
Dec18 180801 25450 25469 25263 25296 -106 110 710 +3
Mar19 180801 25454 25470 25306 25326 -107 1 39 +1
Jun19 180801 25353 25353 25353 25353 -100      
Total Volume and Open Interest 152,349 95,306 -632
S & P 500(CME)
Sep18 180801 2814.30 2825.60 2805.50 2810.80 -6.30 1,623 62,612 +240
Dec18 180801 2815.00 2829.20 2814.20 2815.00 -6.20 0 305 +4
Mar19 180801 2821.80 2836.10 2821.10 2821.80 -6.30      
Jun19 180801 2829.60 2843.90 2828.90 2829.60 -6.30      
Total Volume and Open Interest 1,623 62,917 +244
S & P 500 E-Mini(CME)
Sep18 180801 2824.25 2825.75 2805.50 2810.75 -6.25 1,169,457 2,675,353 -6,928
Dec18 180801 2827.75 2829.50 2810.00 2815.00 -6.25 1,736 57,110 +268
Mar19 180801 2821.75 2835.25 2819.50 2821.75 -6.25 85 20,348 +3
Jun19 180801 2835.00 2839.50 2829.50 2829.50 -6.50 0 7,434 +0
Total Volume and Open Interest 1,171,278 2,760,246 -6,657
NASDAQ 100 E-Mini(CME)
Sep18 180801 7293.00 7303.75 7241.00 7277.00 +32.25 497,537 238,372 +6,550
Dec18 180801 7313.50 7327.00 7265.50 7301.25 +31.75 794 1,900 +51
Mar19 180801 7334.75 7349.50 7334.75 7334.75 +34.50 8 43 +2
Total Volume and Open Interest 498,339 240,318 +6,603
S&P Midcap 400(CME) e-Mini
Sep18 180801 1990.00 1990.00 1967.90 1980.70 -5.30 15,626 83,362 -246
Dec18 180801 1985.50 1993.10 1974.80 1985.50 -4.80 2 6 +2
Mar19 180801 1989.00 1989.00 1989.00 1989.00 -4.90      
Total Volume and Open Interest 15,628 83,368 -244
Volatility Index(CBOE)
Aug18 180801 14.15 14.45 13.85 14.28 +0.20 87,673 167,075 -6,264
Sep18 180801 15.05 15.25 14.85 15.13 +0.10 51,987 107,137 +4,178
Oct18 180801 15.70 15.90 15.55 15.83 +0.10 19,549 51,919 +938
Nov18 180801 15.90 16.10 15.75 15.98 +0.05 6,113 33,650 +75
Total Volume and Open Interest 171,651 417,923 -139
S & P 600(CME)
Sep18 180801 1048.70 1048.70 1048.70 1048.70 -0.30      
Dec18 180801 1049.40 1049.40 1049.40 1049.40 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180801 1677.20 1677.30 1657.60 1668.10 -4.30 122,938 560,192 -4,208
Dec18 180801 1680.60 1681.00 1663.20 1672.60 -4.30 70 131 +51
Mar19 180801 1677.50 1677.50 1677.50 1677.50 -4.20      
Total Volume and Open Interest 123,008 560,323 -4,157
Nikkei 225(CME)
Sep18 180801 22660 22830 22560 22650 +10 5,910 29,243 -408
Dec18 180801 22570 22690 22505 22530 +10 0 12 +0
Total Volume and Open Interest 5,910 29,255 -408
Nikkei 225(SGX)
Sep18 180801 22485 22810 22470 22785 +245 50,296 134,506 -137
Dec18 180801 22630 22630 22630 22630 +240 9 5,199 +1
Mar19 180801 22590 22590 22590 22590 +245 0 301 +0
Total Volume and Open Interest 50,305 155,010 -136
Nikkei 225 Mini(JPX)
Sep18 180801 22480 22780 22475 22780 +280 660,684 311,360 +7,131
Dec18 180801 22310 22600 22310 22600 +260 12,815 14,143 +1,352
Mar19 180801 22295 22540 22260 22530 +230 151 3,374 +35
Total Volume and Open Interest 709,516 401,245 +14,249
Nikkei 225(JPX)
Sep18 180801 22470 22780 22470 22780 +280 45,488 286,896 +3,397
Dec18 180801 22310 22600 22310 22600 +260 638 56,422 +1,256
Mar19 180801 22370 22530 22370 22530 +230 4 4,260 +3
Total Volume and Open Interest 46,130 414,404 +4,656
Nikkei 225(CME) Yen
Sep18 180801 22640 22815 22550 22625 unch 21,910 52,021 +47
Dec18 180801 22580 22620 22410 22460 unch 0 3 -1
Mar19 180801 22395 22395 22395 22395 +15      
Total Volume and Open Interest 21,910 52,024 +46
Nikkei 225(CME) e-Mini Yen
Sep18 180801 22720 22750 22590 22630 +10 0 23 +0
Dec18 180801 22460 22460 22460 22460 unch      
Mar19 180801 22390 22390 22390 22390 +10      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180801 5507.5 5530.5 5482.0 5497.0 -13.0 38,895 288,387 -4,724
Sep18 180801 5513.5 5521.0 5488.0 5494.5 -13.0 202 25,277 -14
Oct18 180801 5483.5 5483.5 5483.5 5483.5 -13.0      
Total Volume and Open Interest 39,097 360,785 -4,738
Hang Seng Index(HKFE)
Aug18 180801 28450 28828 28163 28295 -135 167,790 95,665 +5,272
Sep18 180801 28394 28753 28100 28228 -141 592 11,062 -37
Total Volume and Open Interest 197,889 125,675 -5,127
DAX(EUREX)
Sep18 180801 12818.0 12832.0 12689.0 12737.0 -77.5 58,334 112,622 +7,069
Dec18 180801 12794.0 12800.5 12682.5 12722.0 -77.0 30 1,792 +6
Mar19 180801 12712.5 12712.5 12712.5 12712.5 -77.5 0 204 +0
Total Volume and Open Interest 58,364 114,618 +7,075
Mini-DAX(EUREX)
Sep18 180801 12817.0 12832.0 12684.0 12737.0 -77.5 25,575 13,821 +1,046
Dec18 180801 12798.0 12801.0 12684.0 12722.0 -77.0 20 206 +7
Mar19 180801 12723.0 12732.0 12712.5 12712.5 -77.5 5 80 +5
Total Volume and Open Interest 25,600 14,107 +1,058
DJ EuroSTOXX 50(EUREX)
Sep18 180801 3520 3528 3495 3504 -21 663,408 3,345,924 -4,811
Dec18 180801 3506 3508 3478 3486 -21 61 173,989 +51
Mar19 180801 3484 3489 3474 3474 -21 3 81,067 +2
Total Volume and Open Interest 663,472 3,603,651 -4,758
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 180801 7688.00 7697.50 7571.00 7589.00 -114.00 60,153 672,323 -540
Dec18 180801 7635.00 7635.00 7543.00 7549.50 -114.00 7 1,585 +1
Mar19 180801 7487.50 7487.50 7487.50 7487.50 -113.50 0 15 +0
Total Volume and Open Interest 60,160 673,923 -539
SPI 200(SFE)
Sep18 180801 6220.0 6246.0 6209.0 6226.0 +8.0 28,938 362,314 -86
Dec18 180801 6219.0 6219.0 6219.0 6219.0 +7.0 0 3,219 +0
Mar19 180801 6172.0 6172.0 6172.0 6172.0 +7.0 0 2,960 +0
Total Volume and Open Interest 29,090 371,442 +63
FTSE MIB(ISE)
Sep18 180801 22240.00 22240.00 21690.00 21792.00 -394.00 13,512 67,272 +26,175
Dec18 180801 22050.00 22050.00 21575.00 21657.00 -392.00 5 191 +2
Mar19 180801 21587.00 21587.00 21587.00 21587.00 -392.00 0 20 +0
Total Volume and Open Interest 13,517 67,483 +26,177
KOSPI 200(KFE)
Sep18 180801 297.90 300.35 297.70 299.35 +1.40 181,875 282,890 -2,078
Dec18 180801 298.20 300.70 298.20 299.50 +1.25 264 48,452 +51
Mar19 180801 296.75 297.50 296.50 296.50 +1.40 1 2,231 +1
Total Volume and Open Interest 182,140 362,598 -2,124
GSCI(CME)
Aug18 180801 459.15 461.55 457.05 457.80 -7.30 7 13,791 -5
Sep18 180801 456.55 456.55 456.30 456.55 -7.30 0 1,530 +0
Oct18 180801 455.90 455.90 455.90 455.90 -7.30      
Total Volume and Open Interest 7 15,321 -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