MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180802 886.75 886.75 873.75 882.50 -4.25 15,115 6,662 -4,207
Sep18 180802 886.75 893.00 875.50 887.00 -4.50 36,437 69,481 -2,212
Nov18 180802 897.50 903.50 885.50 897.50 -4.25 163,716 425,746 -9,487
Jan19 180802 908.50 914.25 897.00 908.75 -4.00 31,519 97,444 -1,709
Mar19 180802 917.00 923.25 906.00 918.00 -3.75 11,090 93,577 +1,507
May19 180802 926.50 932.00 915.25 927.50 -3.00 6,396 51,663 +44
Jul19 180802 933.75 940.00 922.75 935.75 -2.50 10,212 38,147 +293
Aug19 180802 937.00 937.50 925.50 937.50 -2.25 103 966 +24
Sep19 180802 927.75 933.75 923.75 931.75 -1.75 71 388 +28
Nov19 180802 925.75 932.50 916.00 929.25 -1.50 5,241 19,398 +458
Jan20 180802 937.50 937.50 928.25 937.50 -1.25 4 375 +1
Mar20 180802 941.75 941.75 933.25 941.75 -1.25 2 123 -1
May20 180802 950.25 950.25 941.25 949.50 -1.25 0 76 +0
Jul20 180802 956.75 956.75 948.25 956.75 -1.25 0 107 +0
Total Volume and Open Interest 279,921 804,573 -15,263
Soybean Meal(CBOT)
Aug18 180802 335.50 336.30 331.80 332.80 -3.70 6,887 5,787 -1,609
Sep18 180802 333.40 334.50 329.50 331.00 -3.50 38,124 87,834 -507
Oct18 180802 333.60 334.70 330.00 331.30 -3.50 23,632 46,888 +1,618
Dec18 180802 334.50 335.70 331.00 332.60 -3.40 67,132 204,614 +1,076
Jan19 180802 333.00 334.70 330.20 332.00 -2.70 10,605 52,645 +1,424
Mar19 180802 328.70 330.40 326.70 329.00 -1.30 5,918 43,976 +488
May19 180802 326.00 329.00 325.00 327.70 -0.70 3,496 24,572 +736
Jul19 180802 328.40 330.50 326.80 329.50 -0.30 2,167 20,794 -74
Aug19 180802 328.50 330.90 326.80 329.90 unch 155 3,462 -34
Sep19 180802 328.30 330.70 326.40 329.70 unch 206 4,931 +1
Total Volume and Open Interest 159,894 514,543 +3,432
Soybean Oil(CBOT)
Aug18 180802 28.39 28.54 27.96 28.12 -0.33 8,553 3,266 -2,041
Sep18 180802 28.62 28.76 28.05 28.29 -0.33 18,604 68,304 -268
Oct18 180802 28.70 28.87 28.18 28.40 -0.32 6,703 29,445 +864
Dec18 180802 29.00 29.10 28.39 28.61 -0.34 51,423 251,031 -201
Jan19 180802 29.30 29.33 28.64 28.86 -0.34 6,216 58,877 +691
Mar19 180802 29.53 29.64 28.95 29.18 -0.33 2,083 40,691 +376
May19 180802 29.88 29.96 29.26 29.51 -0.30 1,383 20,068 +273
Jul19 180802 30.10 30.27 29.58 29.84 -0.30 774 21,620 -91
Aug19 180802 30.33 30.41 29.74 29.97 -0.31 194 4,237 +4
Sep19 180802 30.48 30.54 29.92 30.11 -0.30 97 3,440 +31
Total Volume and Open Interest 96,952 517,688 -254
Canola(WCE)
Nov18 180802 496.2 497.7 494.0 496.0 +0.2 10,099 125,782 -683
Jan19 180802 504.7 504.7 500.7 502.6 -0.2 2,019 45,301 +298
Mar19 180802 508.8 509.8 506.6 508.0 -0.8 395 7,800 +30
May19 180802 511.5 513.7 510.8 512.2 -1.3 35 1,251 +4
Jul19 180802 513.9 516.1 513.9 514.6 -1.9 30 638 +1
Total Volume and Open Interest 12,724 181,005 -272
Corn(CBOT)
Sep18 180802 365.00 372.75 364.75 366.75 +1.75 141,808 557,013 -11,570
Dec18 180802 379.75 387.25 379.25 381.25 +1.75 215,405 817,895 +9,264
Mar19 180802 390.50 397.50 390.00 392.25 +2.00 48,346 214,909 +3,153
May19 180802 396.25 403.00 395.75 398.00 +2.00 11,540 40,684 +1,270
Jul19 180802 401.25 407.75 400.75 403.75 +2.75 17,809 98,780 +1,075
Sep19 180802 403.00 407.25 401.25 405.00 +3.50 3,219 33,740 +989
Dec19 180802 404.50 409.00 403.50 408.25 +4.75 13,571 81,306 -589
Mar20 180802 414.50 418.75 414.00 418.25 +4.75 227 3,264 +9
May20 180802 423.25 423.75 422.00 423.75 +4.50 4 424 +4
Jul20 180802 425.75 427.75 425.25 427.75 +4.25 26 1,149 -3
Total Volume and Open Interest 452,193 1,851,246 +3,557
Wheat(CBOT)
Sep18 180802 559.50 593.00 559.00 560.50 +2.25 97,008 179,246 -2,490
Dec18 180802 579.75 613.00 579.50 582.75 +4.00 55,607 175,040 +3,852
Mar19 180802 595.00 627.50 595.00 600.00 +6.00 18,255 64,902 +2,713
May19 180802 599.00 630.25 599.00 606.00 +7.50 4,957 15,723 +248
Jul19 180802 597.00 617.25 595.00 597.50 +0.75 8,571 38,051 +305
Sep19 180802 606.75 622.50 601.75 603.75 +0.50 2,609 5,909 +425
Total Volume and Open Interest 189,219 490,809 +5,556
Wheat(KCBT)
Sep18 180802 564.00 597.25 563.50 569.25 +5.50 44,745 112,827 -3,010
Dec18 180802 591.50 624.25 591.25 596.75 +5.50 29,769 106,610 +6,948
Mar19 180802 608.75 641.00 608.50 614.00 +5.25 10,999 39,844 +1,362
May19 180802 614.75 646.25 614.75 621.25 +6.50 1,705 8,238 -153
Jul19 180802 612.00 632.00 610.75 614.25 +2.00 3,012 13,884 +325
Sep19 180802 618.75 639.25 618.50 621.25 +1.25 163 788 +6
Dec19 180802 634.75 652.00 632.50 635.75 +2.00 173 1,720 +55
Total Volume and Open Interest 90,606 284,058 +5,553
Wheat(MGE)
Sep18 180802 606.75 635.00 606.75 610.50 +2.50 5,983 25,515 -867
Dec18 180802 625.50 652.50 624.50 627.75 +1.75 4,011 23,002 +1,115
Mar19 180802 641.00 665.75 641.00 641.75 +0.75 713 7,663 +84
May19 180802 649.75 670.00 648.25 648.25 -0.50 44 2,994 +9
Jul19 180802 651.00 673.00 651.00 652.50 unch 195 1,348 -24
Sep19 180802 648.00 661.00 645.00 647.25 +1.50 126 1,055 -94
Total Volume and Open Interest 11,176 62,192 +242
Oats(CBOT)
Sep18 180802 237.50 244.00 237.00 243.00 +4.00 311 1,512 -108
Dec18 180802 248.00 251.75 247.25 250.75 +2.50 475 3,525 +147
Mar19 180802 253.00 254.25 253.00 254.25 +2.00 1 79 +0
May19 180802 256.75 256.75 256.75 256.75 +1.75      
Total Volume and Open Interest 787 5,116 +39
Rough Rice(CBOT)
Sep18 180802 11.87 11.93 11.53 11.63 -0.24 364 6,734 -60
Nov18 180802 11.81 11.82 11.46 11.53 -0.41 215 1,583 +54
Jan19 180802 11.70 11.70 11.70 11.70 -0.38 3 72 +1
Mar19 180802 11.85 11.85 11.85 11.85 -0.33 0 27 +0
Total Volume and Open Interest 582 8,416 -5
Live Cattle(CME)
Aug18 180802 109.000 109.080 107.980 108.600 -0.035 10,937 35,909 -3,279
Oct18 180802 110.635 110.785 109.300 109.950 -0.335 22,637 127,998 +2,274
Dec18 180802 114.385 114.450 113.135 113.830 -0.205 13,273 64,620 +663
Feb19 180802 118.135 118.330 117.000 117.730 -0.305 8,030 39,731 +1,924
Apr19 180802 119.550 119.750 118.600 119.480 -0.055 3,954 22,808 +427
Jun19 180802 113.000 113.150 112.150 113.000 -0.050 1,521 13,565 -12
Total Volume and Open Interest 60,483 309,820 +1,991
Feeder Cattle(CME)
Aug18 180802 151.830 152.100 149.935 151.200 -0.630 5,011 9,696 -1,348
Sep18 180802 152.000 152.330 149.935 151.350 -0.600 7,403 15,722 +276
Oct18 180802 152.035 152.485 150.285 151.600 -0.635 5,990 13,506 +481
Nov18 180802 152.500 152.750 150.800 152.100 -0.400 2,843 4,617 -279
Jan19 180802 150.985 151.285 149.750 151.000 -0.150 1,463 7,273 +294
Mar19 180802 149.800 150.050 148.750 149.950 -0.100 416 2,647 +68
Apr19 180802 150.400 150.630 149.450 150.535 -0.165 110 1,041 +27
Total Volume and Open Interest 23,280 54,746 -468
Lean Hogs(CME)
Aug18 180802 59.880 59.900 58.680 58.985 -1.265 10,107 20,497 -2,594
Oct18 180802 50.300 50.450 49.600 49.650 -1.135 21,754 119,090 +560
Dec18 180802 46.100 46.130 45.035 45.180 -1.120 11,559 50,938 +1,373
Feb19 180802 52.985 53.000 52.180 52.250 -0.830 4,344 27,574 +824
Apr19 180802 58.900 58.985 58.235 58.580 -0.500 2,037 17,205 +547
May19 180802 65.830 65.885 65.650 65.885 -0.415 10 234 +0
Jun19 180802 70.730 70.800 70.180 70.580 -0.400 544 3,470 +154
Jul19 180802 71.000 71.150 70.700 70.785 -0.565 108 686 +33
Total Volume and Open Interest 50,545 240,318 +923
Class III Milk(CME)
Jul18 180731 14.12 14.13 14.12 14.12 unch 21 3,640 +1
Aug18 180802 14.76 14.94 14.75 14.81 -0.05 278 4,909 -7
Sep18 180802 15.61 15.80 15.57 15.61 -0.04 119 4,141 +28
Oct18 180802 16.38 16.44 16.24 16.24 -0.09 61 3,152 +25
Nov18 180802 16.39 16.49 16.32 16.32 -0.05 104 2,583 +4
Dec18 180802 16.20 16.27 16.09 16.12 -0.03 22 2,338 +14
Jan19 180802 15.86 15.99 15.85 15.89 -0.01 11 1,000 +2
Feb19 180802 15.73 15.80 15.73 15.73 +0.04 27 599 +15
Mar19 180802 15.58 15.68 15.58 15.63 +0.01 19 637 +13
Apr19 180802 15.80 15.82 15.79 15.80 +0.01 15 543 +0
May19 180802 15.85 15.90 15.85 15.90 +0.06 10 343 +10
Jun19 180802 16.02 16.06 15.95 16.06 +0.06 10 276 +10
Jul19 180802 16.17 16.19 16.10 16.17 unch 14 153 +10
Total Volume and Open Interest 710 21,215 -3,510
Cocoa(ICE)
Sep18 180802 2054 2107 2053 2072 +2 24,635 71,024 -1,589
Dec18 180802 2120 2169 2114 2138 +9 23,965 81,070 +5,371
Mar19 180802 2152 2197 2147 2171 +12 6,788 51,651 -270
May19 180802 2173 2212 2165 2186 +9 1,254 17,584 +364
Jul19 180802 2185 2224 2180 2197 +5 463 6,799 +40
Sep19 180802 2191 2230 2191 2206 +3 984 8,262 +727
Dec19 180802 2221 2236 2203 2209 +2 672 11,506 +98
Total Volume and Open Interest 58,884 249,361 +4,839
Coffee "C"(ICE)
Sep18 180802 108.05 108.05 106.00 106.70 -1.35 30,281 150,557 -3,723
Dec18 180802 111.30 111.35 109.40 110.10 -1.20 20,727 91,938 +1,079
Mar19 180802 114.90 114.90 113.00 113.65 -1.20 5,787 38,914 +590
May19 180802 117.20 117.20 115.45 116.10 -1.15 2,445 22,151 +349
Jul19 180802 119.60 119.60 117.85 118.50 -1.10 1,093 9,343 +17
Sep19 180802 121.85 121.85 120.30 120.85 -1.10 468 4,229 +99
Total Volume and Open Interest 61,169 326,245 -1,524
Orange Juice(ICE)
Sep18 180802 169.50 169.50 166.65 167.75 -1.40 595 11,193 -158
Nov18 180802 170.00 170.00 167.65 168.45 -1.35 178 3,585 +161
Jan19 180802 168.00 168.75 167.80 168.75 -1.10 17 628 +5
Mar19 180802 167.50 169.50 167.50 168.95 -0.55 4 131 +1
May19 180802 168.95 168.95 168.95 168.95 unch 0 8 +0
Jul19 180802 168.85 168.85 168.85 168.85 unch      
Total Volume and Open Interest 794 15,545 +9
Sugar #11(ICE)
Oct18 180802 10.57 10.80 10.37 10.59 +0.11 89,708 542,258 +8,060
Mar19 180802 11.38 11.59 11.19 11.39 +0.10 40,006 302,415 +11,854
May19 180802 11.58 11.74 11.39 11.58 +0.09 12,362 78,790 +2,703
Jul19 180802 11.80 11.91 11.63 11.81 +0.11 4,271 44,163 -210
Oct19 180802 12.10 12.18 11.96 12.12 +0.11 2,044 40,523 +102
Mar20 180802 12.75 12.81 12.60 12.76 +0.12 573 13,286 +63
May20 180802 12.81 12.89 12.73 12.87 +0.11 373 2,703 +84
Jul20 180802 12.90 12.95 12.82 12.95 +0.09 204 2,728 +94
Total Volume and Open Interest 149,729 1,030,191 +22,920
London Cocoa(LCE)
Sep18 180802 1536 1556 1522 1536 +7 11,680 50,353 -1,839
Dec18 180802 1593 1613 1580 1602 +19 7,987 62,217 +1,680
Mar19 180802 1618 1627 1602 1617 +11 4,796 59,983 -31
May19 180802 1620 1635 1611 1625 +8 2,377 29,657 +665
Jul19 180802 1625 1643 1619 1634 +9 1,871 16,405 +771
Sep19 180802 1629 1646 1624 1638 +9 874 13,885 -15
Dec19 180802 1628 1648 1627 1640 +8 1,158 12,058 +609
Total Volume and Open Interest 30,952 245,660 +1,975
London Sugar(LCE)
Oct18 180802 315.40 321.80 312.00 318.30 +3.80 7,232 50,241 +416
Dec18 180802 315.90 321.00 312.10 317.20 +2.40 3,273 20,650 +1,021
Mar19 180802 319.20 324.70 316.40 321.10 +2.20 1,160 14,681 +214
May19 180802 323.60 329.00 321.40 325.80 +2.50 420 7,271 +84
Aug19 180802 327.50 333.30 326.40 330.70 +2.60 201 5,390 +71
Total Volume and Open Interest 12,456 101,731 +1,875
Cotton(ICE)
Oct18 180802 88.88 89.44 88.66 89.44 +0.38 5 176 +0
Dec18 180802 88.20 88.88 87.70 88.83 +0.49 17,721 178,297 +2,046
Mar19 180802 88.19 88.78 87.68 88.75 +0.47 4,755 55,382 +1,709
May19 180802 88.18 88.81 87.92 88.80 +0.43 840 8,002 -4
Jul19 180802 88.15 88.79 87.92 88.76 +0.43 888 6,339 +288
Oct19 180802 83.14 83.14 83.14 83.14 +0.56 1 2 +1
Total Volume and Open Interest 25,082 268,551 +3,835
Lumber(CME)
Sep18 180802 425.4 432.3 425.4 425.4 -15.0 634 3,817 -102
Nov18 180802 401.1 410.2 400.4 400.4 -15.0 196 793 +35
Jan19 180802 389.8 397.0 384.2 388.1 -11.1 14 288 -1
Mar19 180802 381.0 389.0 378.0 387.0 -4.0 6 190 +0
Total Volume and Open Interest 853 5,197 -68
Crude Oil(NYM)
Sep18 180802 67.86 69.36 66.92 68.96 +1.30 519,070 416,984 -14,412
Oct18 180802 66.63 68.05 65.82 67.66 +1.16 106,270 249,560 +3,016
Nov18 180802 66.23 67.57 65.46 67.18 +1.07 45,379 138,052 -313
Dec18 180802 65.92 67.17 65.16 66.79 +1.01 59,158 287,057 -1,529
Jan19 180802 65.68 66.79 64.89 66.45 +0.99 16,098 169,653 +768
Feb19 180802 65.36 66.25 64.57 66.01 +0.97 7,172 77,724 +207
Mar19 180802 64.79 65.90 64.14 65.62 +0.94 14,949 79,519 +1,779
Apr19 180802 64.66 65.50 64.20 65.27 +0.92 5,582 55,698 +1,104
May19 180802 64.32 65.11 63.70 64.96 +0.89 3,348 42,810 +140
Jun19 180802 63.80 64.94 63.35 64.64 +0.83 16,738 162,549 -195
Jul19 180802 63.22 64.34 63.11 64.29 +0.79 1,134 37,086 +157
Aug19 180802 63.09 63.96 63.05 63.96 +0.77 955 38,262 +152
Sep19 180802 63.64 63.64 63.64 63.64 +0.72 2,116 64,848 +246
Oct19 180802 63.35 63.35 63.35 63.35 +0.68 571 35,065 +222
Nov19 180802 63.05 63.05 63.05 63.05 +0.63 965 31,126 +531
Dec19 180802 62.27 63.14 61.79 62.78 +0.60 18,596 213,060 -175
Total Volume and Open Interest 830,037 2,349,169 -8,379
e-miNY Crude Oil(NYM)
Sep18 180802 67.825 69.375 66.925 68.950 +1.300 13,429 3,149 +409
Oct18 180802 66.575 68.025 65.825 67.650 +1.150 310 784 +35
Nov18 180802 66.250 67.425 65.500 67.175 +1.075 41 93 +11
Dec18 180802 65.925 67.075 65.075 66.800 +1.025 19 120 +2
Jan19 180802 66.700 66.775 65.300 66.450 +1.000 8 18 +4
Feb19 180802 66.000 66.000 66.000 66.000 +0.950 1 14 +0
Mar19 180802 65.175 65.725 65.175 65.625 +0.950 15 43 +1
Apr19 180802 65.275 65.275 65.275 65.275 +0.925 0 105 +0
May19 180802 64.950 64.950 64.950 64.950 +0.875 5 105 +0
Jun19 180802 63.650 64.825 63.650 64.650 +0.850 3 72 +2
Total Volume and Open Interest 13,833 4,545 +466
NY Harbor ULSD(NYM)
Sep18 180802 209.84 213.87 208.60 213.18 +3.44 68,489 129,602 -2,898
Oct18 180802 210.51 214.36 209.24 213.65 +3.25 38,628 60,390 +5,001
Nov18 180802 210.81 214.68 209.78 213.96 +3.09 16,744 45,935 +1,240
Dec18 180802 210.99 214.94 210.09 214.20 +3.03 18,509 58,547 +115
Jan19 180802 211.81 215.32 210.90 214.60 +2.98 7,401 27,317 +578
Feb19 180802 211.92 214.95 210.50 214.32 +2.91 2,226 14,070 +229
Mar19 180802 211.14 214.11 209.75 213.47 +2.87 2,853 18,045 +329
Apr19 180802 209.24 212.70 208.42 212.07 +2.83 919 7,554 +53
May19 180802 208.35 211.84 208.25 211.46 +2.83 544 1,997 +120
Jun19 180802 208.14 211.74 207.58 211.06 +2.79 1,989 18,383 +56
Jul19 180802 208.63 212.10 208.51 211.54 +2.77 303 1,778 +86
Aug19 180802 212.24 212.84 209.22 212.24 +2.75 219 752 +3
Sep19 180802 213.13 213.13 213.13 213.13 +2.73 174 1,122 +48
Oct19 180802 213.97 213.97 213.97 213.97 +2.73 78 397 +38
Total Volume and Open Interest 159,560 395,266 +929
RBOB Gasoline(NYM)
Sep18 180802 204.61 208.37 202.26 206.81 +2.30 89,114 166,998 +5,667
Oct18 180802 192.75 196.20 190.67 194.87 +2.04 66,827 91,676 +7,382
Nov18 180802 189.89 193.19 188.04 192.05 +2.07 22,167 67,829 +193
Dec18 180802 187.63 191.13 186.20 190.12 +2.07 22,215 50,329 -1,133
Jan19 180802 188.03 190.52 185.99 189.68 +2.05 7,640 30,503 +585
Feb19 180802 187.21 190.58 186.73 190.19 +2.09 2,494 13,119 +190
Mar19 180802 189.86 192.28 188.02 191.74 +2.13 2,557 18,607 +628
Apr19 180802 206.14 208.74 205.10 208.51 +2.18 1,645 9,922 +372
May19 180802 205.93 208.58 205.11 208.58 +2.19 941 5,367 +51
Jun19 180802 204.03 207.83 203.72 207.21 +2.14 1,255 9,178 +85
Total Volume and Open Interest 217,259 469,934 +8,611
e-miNY RBOB Gasoline(NYM)
Sep18 180802 204.50 206.81 204.50 206.81 +2.30      
Oct18 180802 194.87 194.87 194.87 194.87 +2.04      
Nov18 180802 192.05 192.05 192.05 192.05 +2.07      
Dec18 180802 190.12 190.12 190.12 190.12 +2.07      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep18 180802 2.745 2.828 2.740 2.816 +0.058 154,916 291,194 -3,739
Oct18 180802 2.756 2.833 2.751 2.822 +0.052 74,427 173,341 +12,246
Nov18 180802 2.797 2.870 2.793 2.857 +0.046 30,316 139,274 +1,716
Dec18 180802 2.905 2.973 2.900 2.958 +0.039 26,457 92,517 +429
Jan19 180802 2.991 3.058 2.987 3.043 +0.038 39,025 161,085 +3,668
Feb19 180802 2.956 3.021 2.954 3.006 +0.035 18,637 70,659 +581
Mar19 180802 2.853 2.915 2.851 2.903 +0.035 44,415 137,069 +5,122
Apr19 180802 2.569 2.615 2.568 2.605 +0.023 19,715 138,830 +2,014
May19 180802 2.543 2.585 2.543 2.578 +0.022 4,053 52,514 +1,183
Jun19 180802 2.574 2.611 2.574 2.608 +0.022 1,484 31,366 -672
Jul19 180802 2.607 2.643 2.607 2.642 +0.023 666 25,826 +139
Aug19 180802 2.619 2.650 2.616 2.648 +0.022 391 24,965 +13
Sep19 180802 2.601 2.630 2.598 2.629 +0.021 411 23,627 +70
Oct19 180802 2.620 2.649 2.614 2.645 +0.020 3,181 53,332 +559
Nov19 180802 2.670 2.699 2.666 2.696 +0.019 796 28,860 +178
Dec19 180802 2.808 2.825 2.808 2.823 +0.017 686 23,482 +424
Total Volume and Open Interest 421,955 1,540,751 +24,816
Brent Crude Oil(ICE)
Oct18 180802 72.42 73.75 71.84 73.45 +1.06 288,571 467,508 -1,630
Nov18 180802 72.75 73.97 72.14 73.68 +1.01 91,840 282,146 +5,544
Dec18 180802 72.83 74.06 72.27 73.74 +0.98 86,000 300,422 -1,690
Jan19 180802 72.77 74.01 72.30 73.69 +0.95 30,113 137,558 -923
Feb19 180802 72.68 73.90 72.24 73.57 +0.93 21,315 107,810 -2,660
Mar19 180802 72.52 73.72 72.13 73.39 +0.91 16,370 94,175 +448
Apr19 180802 72.34 73.53 71.96 73.20 +0.89 4,912 48,974 +328
May19 180802 72.36 73.27 71.79 72.97 +0.88 4,573 45,874 +898
Jun19 180802 71.92 73.03 71.52 72.72 +0.88 21,009 131,736 +178
Jul19 180802 72.48 72.48 72.48 72.48 +0.87 3,340 37,806 -306
Aug19 180802 72.77 72.78 72.24 72.24 +0.87 2,206 28,674 +298
Sep19 180802 72.00 72.00 72.00 72.00 +0.88 7,124 52,735 -527
Oct19 180802 70.72 71.72 70.72 71.72 +0.88 3,989 37,367 +99
Nov19 180802 71.47 71.47 71.47 71.47 +0.88 2,419 38,269 -112
Total Volume and Open Interest 626,699 2,260,497 -60,309
Gas Oil(ICE)
Aug18 180802 638.25 651.75 636.25 645.75 +7.75 49,464 86,007 -9,097
Sep18 180802 639.75 653.75 638.25 647.75 +7.25 74,282 217,427 +3,946
Oct18 180802 642.00 656.25 640.75 650.25 +6.75 52,951 155,599 +4,644
Nov18 180802 641.25 653.75 638.75 648.00 +6.75 18,067 65,023 +5,138
Dec18 180802 638.50 651.00 636.25 645.25 +6.50 27,859 131,335 +1,101
Jan19 180802 639.00 651.00 637.75 645.50 +6.50 6,297 46,256 +329
Feb19 180802 641.50 651.00 637.25 645.50 +6.25 3,296 31,387 +1,070
Mar19 180802 641.00 650.00 636.50 644.75 +6.25 2,507 24,908 +801
Apr19 180802 641.25 648.75 636.00 643.50 +6.00 929 17,818 +238
May19 180802 639.75 648.25 636.50 643.25 +6.00 564 11,031 +315
Total Volume and Open Interest 241,535 1,021,049 +11,187
Ethanol(CBOT)
Aug18 180802 1.427 1.430 1.427 1.430 -0.015 12 136 +2
Sep18 180802 1.435 1.448 1.432 1.441 unch 221 981 -171
Oct18 180802 1.435 1.439 1.435 1.435 unch 20 214 +7
Nov18 180802 1.425 1.425 1.425 1.425 unch 2 65 +2
Dec18 180802 1.415 1.415 1.415 1.415 unch 1 126 +1
Jan19 180802 1.410 1.410 1.410 1.410 unch 0 108 +0
Feb19 180802 1.413 1.413 1.413 1.413 unch      
Mar19 180802 1.413 1.413 1.413 1.413 unch      
Total Volume and Open Interest 256 1,630 -159
WTI Crude Oil(ICE)
Sep18 180802 67.79 69.35 66.93 68.96 +1.30 25,079 79,319 -1,190
Oct18 180802 66.63 68.06 65.85 67.66 +1.16 45,560 62,718 +862
Nov18 180802 66.31 67.58 65.53 67.18 +1.07 23,673 27,564 +965
Dec18 180802 65.89 67.16 65.21 66.79 +1.01 25,057 139,518 +454
Jan19 180802 65.57 66.77 65.04 66.45 +0.99 13,647 31,785 +565
Feb19 180802 65.45 66.31 64.64 66.01 +0.97 5,442 13,794 -747
Mar19 180802 65.08 65.90 64.30 65.62 +0.94 2,992 22,762 +388
Apr19 180802 64.00 65.30 64.00 65.27 +0.92 841 6,084 +190
May19 180802 65.03 65.03 64.96 64.96 +0.89 299 7,015 +0
Jun19 180802 63.60 64.87 63.60 64.64 +0.83 6,068 66,472 +793
Jul19 180802 64.29 64.29 64.29 64.29 +0.79 84 4,284 +0
Aug19 180802 63.96 63.96 63.96 63.96 +0.77 115 5,202 +0
Sep19 180802 63.64 63.64 63.64 63.64 +0.72 796 12,681 +217
Oct19 180802 63.35 63.35 63.35 63.35 +0.68 39 4,029 +0
Nov19 180802 63.05 63.05 63.05 63.05 +0.63 45 4,303 -7
Dec19 180802 62.03 62.98 62.03 62.78 +0.60 4,391 74,931 +299
Total Volume and Open Interest 155,899 632,138 +3,464
US Dollar Index(ICE)
Sep18 180802 94.450 95.020 94.420 94.988 +0.560 15,480 50,624 -432
Dec18 180802 94.040 94.580 93.990 94.567 +0.550 83 1,762 +29
Mar19 180802 93.485 94.113 93.485 94.113 +0.550 25 488 +2
Total Volume and Open Interest 15,588 53,060 -401
Australian Dollar(CME)
Sep18 180802 74.07 74.13 73.56 73.64 -0.38 104,070 135,436 -3,555
Dec18 180802 74.15 74.15 73.61 73.68 -0.39 40 578 -6
Mar19 180802 73.81 73.81 73.74 73.74 -0.40 1 131 +1
Total Volume and Open Interest 104,692 137,325 -3,693
British Pound(CME)
Sep18 180802 131.46 131.77 130.36 130.46 -1.07 100,969 178,570 +416
Dec18 180802 131.60 132.28 130.98 131.00 -1.08 19 10,272 -1
Mar19 180802 131.60 131.60 131.60 131.60 -1.08 0 376 +0
Total Volume and Open Interest 101,455 190,296 +408
Canadian Dollar(CME)
Sep18 180802 76.96 77.02 76.75 76.84 -0.19 105,014 134,102 -4,450
Dec18 180802 77.11 77.11 76.88 76.96 -0.19 312 4,917 -56
Mar19 180802 77.04 77.17 77.04 77.07 -0.20 14 639 +12
Jun19 180802 77.21 77.31 77.18 77.18 -0.19 11 147 +11
Total Volume and Open Interest 105,423 140,253 -4,528
Japanese Yen(CME)
Sep18 180802 89.77 90.10 89.75 89.79 -0.12 210,264 195,067 +9,312
Dec18 180802 90.39 90.64 90.39 90.39 -0.12 58 940 -6
Mar19 180802 91.10 91.10 91.10 91.10 -0.12 11 75 +7
Total Volume and Open Interest 211,087 197,566 +9,703
Swiss Franc(CME)
Sep18 180802 101.18 101.21 100.79 100.82 -0.41 28,426 90,989 -1,709
Dec18 180802 101.84 101.90 101.64 101.66 -0.41 6 59 +0
Mar19 180802 102.54 102.56 102.54 102.56 -0.41 26 49 +26
Total Volume and Open Interest 28,458 91,099 -1,683
EuroFX(CME)
Sep18 180802 116.97 117.04 116.18 116.23 -0.80 227,953 488,089 -996
Dec18 180802 117.82 117.87 117.04 117.07 -0.80 355 7,341 +17
Mar19 180802 118.84 118.84 118.00 118.02 -0.80 26 1,306 +7
Total Volume and Open Interest 230,307 499,721 -980
Mexican Peso(CME)
Aug18 180802 535.38 535.38 535.38 535.38 -1.38      
Sep18 180802 534.00 534.50 529.25 532.38 -1.38 55,471 189,629 -775
Total Volume and Open Interest 55,482 189,767 -768
Brazilian Real(CME)
Sep18 180802 265.05 265.70 263.55 264.95 -0.55 4,099 33,698 -538
Oct18 180802 264.00 264.80 263.40 264.35 -0.50 0 5 +0
Nov18 180802 263.55 263.55 263.55 263.55 -0.65      
Dec18 180802 262.85 262.85 262.85 262.85 -0.60 0 3 +0
Total Volume and Open Interest 4,099 33,756 -8,135
30-Year T-Bonds(CBOT)
Sep18 180802 142~060 142~250 142~020 142~140 +0~070 472,841 823,958 -981
Dec18 180802 141~150 142~010 141~110 141~210 +0~060 788 1,343 +286
Mar19 180802 140~300 140~300 140~300 140~300 +0~060      
Total Volume and Open Interest 473,629 825,301 -695
10-Year T-Notes(CBOT)
Sep18 180802 119~055 119~120 119~035 119~105 +0~050 1,915,199 3,749,181 +2,054
Dec18 180802 118~300 119~050 118~290 119~030 +0~045 3,128 11,823 +1,397
Mar19 180802 118~280 118~280 118~280 118~280 +0~045      
Total Volume and Open Interest 1,918,327 3,761,004 +3,451
5-Year T-Notes(CBOT)
Sep18 180802 113~004 113~042 112~314 113~040 +0~036 1,063,712 3,949,149 -5,242
Dec18 180802 112~236 112~266 112~222 112~264 +0~036 3,804 8,641 +3,533
Mar19 180802 112~192 112~192 112~192 112~192 +0~036      
Total Volume and Open Interest 1,067,516 3,957,790 -1,709
2 Year T-Notes(CBOT)
Sep18 180802 105~212 105~230 105~212 105~226 +0~014 305,661 1,957,011 -8,549
Dec18 180802 105~154 105~172 105~154 105~172 +0~016 2 2,864 +0
Mar19 180802 105~172 105~172 105~172 105~172 +0~016      
Total Volume and Open Interest 305,663 1,959,875 -8,549
Eurodollars(CME)
Sep18 180802 97.565 97.580 97.560 97.575 +0.010 162,205 1,305,706 +10,470
Dec18 180802 97.315 97.330 97.310 97.325 +0.010 214,646 1,813,559 -4,696
Mar19 180802 97.160 97.180 97.155 97.175 +0.015 182,500 1,289,748 -9,285
Jun19 180802 97.040 97.060 97.035 97.055 +0.015 204,189 1,291,066 -7,978
Sep19 180802 96.960 96.985 96.955 96.980 +0.015 167,699 985,965 +3,022
Dec19 180802 96.915 96.940 96.910 96.935 +0.020 199,547 1,807,333 +2,399
Mar20 180802 96.895 96.925 96.895 96.920 +0.020 140,358 981,277 +1,152
Jun20 180802 96.895 96.920 96.890 96.920 +0.025 108,536 819,364 +1,286
Sep20 180802 96.895 96.925 96.890 96.920 +0.025 96,713 814,585 -1,085
Dec20 180802 96.890 96.915 96.885 96.910 +0.020 81,863 854,749 +6,385
Mar21 180802 96.905 96.930 96.905 96.925 +0.020 66,149 415,255 +2,055
Jun21 180802 96.910 96.940 96.905 96.935 +0.020 71,894 290,844 +5,003
Sep21 180802 96.915 96.940 96.910 96.935 +0.020 38,383 220,668 -3,595
Dec21 180802 96.900 96.925 96.895 96.920 +0.020 41,621 343,613 -2,871
Mar22 180802 96.905 96.930 96.900 96.920 +0.020 27,087 129,743 -668
Jun22 180802 96.895 96.920 96.890 96.915 +0.020 35,578 117,515 +2,176
Sep22 180802 96.885 96.915 96.885 96.905 +0.015 27,914 59,168 -2,433
Dec22 180802 96.870 96.895 96.865 96.885 +0.015 17,667 120,424 +674
Total Volume and Open Interest 1,988,225 14,051,272 +12,543
Ultra T-Bond(CBOT)
Sep18 180802 155~19 156~14 155~14 155~28 +0~05 208,491 1,020,583 +8,373
Dec18 180802 156~16 156~20 155~25 156~04 +0~05 1,748 2,429 +1,726
Mar19 180802 156~04 156~04 156~04 156~04 +0~05      
Total Volume and Open Interest 210,239 1,023,012 +10,099
Ultra 10-Yr T-Note(CBOT)
Sep18 180802 126~215 127~005 126~205 126~285 +0~060 226,081 583,246 -3,011
Dec18 180802 126~180 126~185 126~105 126~180 +0~060 130 143 +130
Mar19 180802 126~180 126~180 126~180 126~180 +0~060      
Total Volume and Open Interest 226,211 583,389 -2,881
30 Day Federal Funds(CBOT)
Aug18 180802 98.082 98.088 98.082 98.085 +0.003 7,933 258,490 +650
Sep18 180802 98.045 98.055 98.045 98.050 +0.005 20,929 110,501 -1,799
Oct18 180802 97.855 97.860 97.855 97.860 +0.005 11,133 310,670 -5,026
Nov18 180802 97.850 97.855 97.845 97.850 +0.005 6,785 219,824 +3
Dec18 180802 97.780 97.785 97.780 97.780 +0.005 3,962 74,661 -649
Jan19 180802 97.670 97.680 97.670 97.675 +0.005 23,383 253,733 -6,194
Total Volume and Open Interest 108,314 1,760,354 -237,682
Japanese Govt Bonds(SGX)
Sep18 180802 149.80 150.12 149.73 150.01 +0.21 3,268 19,408 -373
Dec18 180802 150.01 150.01 150.01 150.01 +0.21      
Mar19 180802 150.01 150.01 150.01 150.01 +0.21      
Total Volume and Open Interest 3,268 19,408 -373
Euro-Buxl(EUREX)
Sep18 180802 174.44 175.18 174.10 174.72 +0.74 50,014 231,198 -3,831
Dec18 180802 173.00 173.26 173.00 173.26 +0.74 58 815 -3
Mar19 180802 172.22 172.22 172.22 172.22 +0.74      
Total Volume and Open Interest 50,072 232,013 -3,834
Euro-Bund(EUREX)
Sep18 180802 161.16 161.55 161.05 161.26 +0.35 692,914 1,988,913 -23,708
Dec18 180802 158.67 159.04 158.56 158.76 +0.34 2,414 16,879 +9,795
Mar19 180802 159.25 159.39 159.25 159.39 +0.35 0 227 +0
Total Volume and Open Interest 695,328 2,006,019 -13,913
Euro-Bobl(EUREX)
Sep18 180802 131.46 131.67 131.45 131.56 +0.16 437,053 1,663,666 +8,829
Dec18 180802 130.56 130.92 130.56 130.90 +0.19 0 5,252 +5,215
Mar19 180802 130.90 130.90 130.90 130.90 +0.19      
Total Volume and Open Interest 437,053 1,668,918 +14,044
Euro-Schatz(EUREX)
Sep18 180802 111.86 111.92 111.86 111.89 +0.03 255,428 1,946,223 +31,561
Dec18 180802 111.82 111.82 111.82 111.82 +0.03 401 5,397 +2,655
Mar19 180802 111.82 111.82 111.82 111.82 +0.03      
Total Volume and Open Interest 255,829 1,951,620 +34,216
3-Mth Euribor(EUREX)
Sep18 180802 100.315 100.315 100.315 100.315 unch 198 5,015 +109
Dec18 180802 100.295 100.295 100.295 100.295 unch 0 13,473 +9
Mar19 180802 100.275 100.275 100.275 100.275 unch 0 1,723 +0
Total Volume and Open Interest 198 30,580 +104
Long Gilt(LIFFE)
Sep18 180802 122~05 122~17 121~32 122~06 +0~02 272,263 811,466 -8,074
Dec18 180802 121~10 121~10 121~10 121~10 +0~02 20 260 +20
Total Volume and Open Interest 272,283 811,726 -8,054
3-Mth Short Sterling(LIFFE)
Sep18 180802 99.14 99.14 99.13 99.13 -0.01 36,467 492,416 -2,061
Dec18 180802 99.08 99.09 99.05 99.07 unch 75,351 508,716 +2,640
Mar19 180802 98.99 99.00 98.96 98.99 +0.01 53,755 342,026 +2,033
Jun19 180802 98.91 98.93 98.88 98.92 +0.01 64,113 311,698 -384
Sep19 180802 98.84 98.86 98.80 98.84 +0.01 47,752 287,514 -172
Dec19 180802 98.76 98.79 98.73 98.77 +0.01 70,982 292,250 +8,436
Total Volume and Open Interest 610,471 3,156,278 +22,044
3-Mth Euribor(LIFFE)
Sep18 180802 100.310 100.315 100.310 100.315 unch 30,814 493,112 -3,620
Dec18 180802 100.295 100.295 100.290 100.295 unch 30,582 526,666 +1,084
Mar19 180802 100.275 100.280 100.275 100.275 -0.005 49,611 475,684 +5,037
Total Volume and Open Interest 782,578 5,006,780 +697
3-Mth Aus T-Bills(SFE)
Sep18 180802 98.01 98.01 97.97 97.98 -0.03 30,566 185,793 -9,466
Dec18 180802 97.99 97.99 97.95 97.96 -0.03 21,271 232,912 -775
Mar19 180802 97.96 97.96 97.93 97.94 -0.02 24,895 188,968 +955
Jun19 180802 97.91 97.92 97.88 97.90 -0.02 18,355 156,518 +5,116
Sep19 180802 97.86 97.86 97.83 97.85 -0.01 10,385 105,734 +244
Dec19 180802 97.80 97.81 97.78 97.79 -0.02 11,014 119,796 -1,986
Mar20 180802 97.76 97.76 97.73 97.75 -0.01 8,443 60,593 +692
Jun20 180802 97.71 97.71 97.69 97.70 -0.02 4,796 31,121 +1,419
Sep20 180802 97.65 97.66 97.65 97.66 -0.02 358 6,730 -189
Dec20 180802 97.61 97.61 97.61 97.61 -0.02 1,130 5,037 +445
Total Volume and Open Interest 131,238 1,095,715 -3,545
10-Year Aus T-Bonds(SFE)
Sep18 180802 97.30 97.30 97.24 97.27 -0.04 175,436 1,184,977 +533
Dec18 180802 97.25 97.25 97.25 97.25 -0.04 0 830 +0
Total Volume and Open Interest 175,436 1,185,807 +533
3-Year Aus T-Bonds(SFE)
Sep18 180802 97.86 97.86 97.83 97.86 -0.01 160,959 1,016,603 +12,550
Dec18 180802 97.82 97.82 97.82 97.82 -0.02 0 2,372 +0
Total Volume and Open Interest 160,959 1,018,975 +12,550
Gold(CMX)
Aug18 180802 1214.7 1219.3 1205.8 1210.6 -7.3 2,722 3,850 -909
Oct18 180802 1219.4 1224.9 1210.3 1214.9 -7.5 6,811 54,247 -213
Dec18 180802 1224.7 1230.0 1215.3 1220.1 -7.5 297,825 340,170 +2,669
Feb19 180802 1231.7 1234.2 1222.3 1225.8 -7.6 2,865 30,867 +1,758
Apr19 180802 1237.5 1238.1 1228.2 1231.4 -7.6 1,139 7,175 -527
Jun19 180802 1243.1 1243.6 1234.2 1237.4 -7.7 97 6,463 +16
Aug19 180802 1246.8 1247.3 1241.3 1243.4 -7.8 87 1,354 +54
Oct19 180802 1249.5 1249.9 1246.6 1249.9 -7.8 0 384 -4
Dec19 180802 1262.8 1263.4 1253.5 1256.5 -7.8 35 3,734 -14
Feb20 180802 1263.1 1263.1 1263.1 1263.1 -7.8 0 8 +0
Apr20 180802 1269.5 1269.5 1269.5 1269.5 -7.8      
Jun20 180802 1273.5 1276.3 1273.5 1276.3 -7.8 0 396 +0
Total Volume and Open Interest 312,677 452,655 +2,784
Silver(CMX)
Sep18 180802 1540.5 1549.0 1530.0 1538.5 -6.7 75,389 157,709 +1,796
Dec18 180802 1551.0 1558.5 1539.5 1548.4 -7.1 7,686 56,987 +3,589
Mar19 180802 1565.0 1568.5 1551.5 1558.9 -7.5 666 7,144 +286
May19 180802 1576.0 1576.0 1566.4 1566.4 -7.9 47 1,551 +23
Jul19 180802 1574.2 1574.2 1574.2 1574.2 -8.1 11 893 +8
Sep19 180802 1587.5 1587.5 1582.8 1582.8 -8.3 2 249 +1
Dec19 180802 1590.0 1595.1 1590.0 1595.1 -8.7 2 318 -1
Total Volume and Open Interest 84,161 226,512 +5,604
Platinum(NYMEX)
Oct18 180802 818.5 837.0 813.9 828.2 +11.0 17,083 76,901 +570
Jan19 180802 823.3 840.2 818.0 831.9 +10.5 199 4,827 -10
Apr19 180802 825.0 837.5 825.0 837.5 +10.5 10 278 +10
Jul19 180802 840.9 843.6 840.9 843.6 +11.5 0 111 +0
Total Volume and Open Interest 17,294 82,139 +570
Palladium(NYMEX)
Sep18 180802 913.20 919.40 902.20 915.50 +3.60 4,064 18,574 -35
Dec18 180802 910.90 913.60 901.80 912.80 +3.60 328 3,498 +231
Mar19 180802 907.50 907.50 907.50 907.50 +3.60 7 135 +3
Total Volume and Open Interest 4,399 22,207 +199
Copper(CMX)
Sep18 180802 274.75 275.95 270.75 273.75 -1.00 120,414 159,860 -1,503
Dec18 180802 277.05 278.25 273.05 276.00 -1.05 22,708 71,964 +165
Mar19 180802 279.95 280.60 275.70 278.60 -1.05 7,255 36,623 +1,342
May19 180802 281.55 281.65 277.20 280.15 -1.00 2,562 8,890 -114
Jul19 180802 280.00 282.15 280.00 281.60 -0.95 484 3,683 +8
Total Volume and Open Interest 155,028 300,522 -489
E-mini DJIA Index(CBOT)
Sep18 180802 25313 25332 25087 25305 +16 148,713 92,570 -1,987
Dec18 180802 25328 25332 25096 25311 +15 78 719 +9
Mar19 180802 25280 25342 25140 25342 +16 0 39 +0
Jun19 180802 25370 25370 25219 25370 +17      
Total Volume and Open Interest 148,791 93,328 -1,978
S & P 500(CME)
Sep18 180802 2813.80 2830.70 2791.30 2828.40 +17.60 1,023 62,433 -179
Dec18 180802 2832.60 2835.00 2800.00 2832.60 +17.60 0 300 -5
Mar19 180802 2839.30 2841.80 2806.80 2839.30 +17.50      
Jun19 180802 2847.10 2849.60 2814.60 2847.10 +17.50      
Total Volume and Open Interest 1,023 62,733 -184
S & P 500 E-Mini(CME)
Sep18 180802 2814.00 2831.25 2791.00 2828.50 +17.75 1,366,896 2,677,735 +2,382
Dec18 180802 2817.50 2835.00 2795.50 2832.50 +17.50 1,686 57,116 +6
Mar19 180802 2803.75 2841.50 2803.00 2839.25 +17.50 20 20,346 -2
Jun19 180802 2847.00 2847.00 2823.25 2847.00 +17.50 0 7,434 +0
Total Volume and Open Interest 1,368,602 2,762,632 +2,386
NASDAQ 100 E-Mini(CME)
Sep18 180802 7284.25 7395.25 7214.25 7385.75 +108.75 430,194 237,623 -749
Dec18 180802 7315.00 7418.00 7242.00 7410.00 +108.75 492 1,938 +38
Mar19 180802 7340.00 7444.75 7286.75 7444.75 +110.00 6 44 +1
Total Volume and Open Interest 430,692 239,608 -710
S&P Midcap 400(CME) e-Mini
Sep18 180802 1981.30 1999.50 1964.60 1996.50 +15.80 17,609 82,567 -795
Dec18 180802 2000.70 2002.00 1971.50 2000.70 +15.20 0 6 +0
Mar19 180802 2004.20 2004.20 2004.20 2004.20 +15.20      
Total Volume and Open Interest 17,609 82,573 -795
Volatility Index(CBOE)
Aug18 180802 14.20 15.15 13.85 13.93 -0.35 85,859 161,997 -5,078
Sep18 180802 15.10 15.78 14.85 14.98 -0.15 58,870 108,538 +1,401
Oct18 180802 15.77 16.35 15.57 15.68 -0.15 18,729 51,585 -334
Nov18 180802 16.00 16.47 15.80 15.88 -0.10 8,908 33,795 +145
Total Volume and Open Interest 181,438 415,489 -2,434
S & P 600(CME)
Sep18 180802 1058.40 1058.40 1058.40 1058.40 +9.70      
Dec18 180802 1059.10 1059.10 1059.10 1059.10 +9.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180802 1670.60 1685.70 1656.80 1684.80 +16.70 140,980 555,095 -5,097
Dec18 180802 1676.30 1689.50 1662.70 1689.50 +16.90 33 131 +0
Mar19 180802 1694.70 1694.70 1694.70 1694.70 +17.20      
Total Volume and Open Interest 141,013 555,226 -5,097
Nikkei 225(CME)
Sep18 180802 22705 22750 22385 22585 -65 11,356 29,545 +302
Dec18 180802 22640 22640 22285 22465 -65 0 12 +0
Total Volume and Open Interest 11,356 29,557 +302
Nikkei 225(SGX)
Sep18 180802 22770 22770 22435 22505 -280 78,459 135,811 +1,305
Dec18 180802 22540 22540 22340 22355 -275 12 5,200 +1
Mar19 180802 22310 22310 22310 22310 -280 0 301 +0
Total Volume and Open Interest 78,471 156,316 +1,306
Nikkei 225 Mini(JPX)
Sep18 180802 22750 22765 22435 22510 -270 791,479 312,372 +1,012
Dec18 180802 22590 22600 22275 22350 -250 12,659 14,233 +90
Mar19 180802 22455 22515 22220 22250 -280 205 3,383 +9
Total Volume and Open Interest 843,859 403,264 +2,019
Nikkei 225(JPX)
Sep18 180802 22750 22770 22430 22510 -270 56,426 288,153 +1,257
Dec18 180802 22590 22590 22270 22350 -250 406 56,495 +73
Mar19 180802 22510 22520 22240 22250 -280 19 4,465 +205
Total Volume and Open Interest 56,854 416,816 +2,412
Nikkei 225(CME) Yen
Sep18 180802 22680 22735 22370 22575 -50 38,463 54,423 +2,402
Dec18 180802 22560 22560 22215 22410 -50 0 3 +0
Mar19 180802 22360 22360 22360 22360 -35      
Total Volume and Open Interest 38,463 54,426 +2,402
Nikkei 225(CME) e-Mini Yen
Sep18 180802 22440 22710 22380 22580 -50 0 23 +0
Dec18 180802 22410 22410 22410 22410 -50      
Mar19 180802 22360 22360 22360 22360 -30      
Total Volume and Open Interest 0 23 +0
CAC 40(EURONEXT)
Aug18 180802 5479.5 5489.0 5444.0 5459.5 -37.5 62,953 293,807 +5,420
Sep18 180802 5471.5 5485.5 5447.0 5457.0 -37.5 708 25,877 +600
Oct18 180802 5445.5 5445.5 5445.5 5445.5 -38.0      
Total Volume and Open Interest 63,661 366,805 +6,020
Hang Seng Index(HKFE)
Aug18 180802 28284 28334 27500 27605 -690 173,580 98,474 +2,809
Sep18 180802 28179 28255 27444 27537 -691 3,185 12,451 +1,389
Total Volume and Open Interest 177,762 118,439 -7,236
DAX(EUREX)
Sep18 180802 12680.0 12692.0 12484.5 12532.5 -204.5 81,626 114,364 +1,742
Dec18 180802 12648.5 12648.5 12474.0 12517.5 -204.5 113 1,830 +38
Mar19 180802 12508.5 12508.5 12508.5 12508.5 -204.0 0 229 +25
Total Volume and Open Interest 81,739 116,423 +1,805
Mini-DAX(EUREX)
Sep18 180802 12679.0 12693.0 12484.0 12532.5 -204.5 38,507 14,507 +686
Dec18 180802 12655.0 12666.0 12482.0 12517.5 -204.5 37 207 +1
Mar19 180802 12559.0 12559.0 12486.0 12508.5 -204.0 5 82 +2
Total Volume and Open Interest 38,549 14,796 +689
DJ EuroSTOXX 50(EUREX)
Sep18 180802 3490 3494 3456 3465 -39 583,478 3,350,005 +4,081
Dec18 180802 3473 3475 3441 3447 -39 81 174,043 +54
Mar19 180802 3461 3461 3429 3435 -39 2 81,067 +0
Total Volume and Open Interest 583,561 3,607,786 +4,135
Swiss Market Index(EUREX)
Sep18 180802 9102 9174 9094 9125 -50 24,353 206,363 +3,965
Dec18 180802 9100 9130 9100 9105 -50 2 988 +9
Mar19 180802 9003 9003 9003 9003 -50 0 26 +0
Total Volume and Open Interest 24,355 207,377 +3,974
FT-SE 100(EURONEXT)
Sep18 180802 7577.50 7594.00 7475.00 7517.50 -71.50 129,256 680,140 +7,817
Dec18 180802 7522.00 7522.00 7461.50 7478.00 -71.50 8 1,584 -1
Mar19 180802 7415.50 7415.50 7415.50 7415.50 -72.00 0 15 +0
Total Volume and Open Interest 129,264 681,739 +7,816
SPI 200(SFE)
Sep18 180802 6228.0 6229.0 6181.0 6192.0 -34.0 34,775 361,386 -928
Dec18 180802 6212.0 6212.0 6185.0 6185.0 -34.0 0 3,219 +0
Mar19 180802 6138.0 6138.0 6138.0 6138.0 -34.0 0 2,960 +0
Total Volume and Open Interest 34,886 370,623 -819
FTSE MIB(ISE)
Sep18 180802 21640.00 21690.00 21295.00 21391.00 -401.00 22,518 72,173 +4,901
Dec18 180802 21500.00 21505.00 21175.00 21254.00 -403.00 87 208 +17
Mar19 180802 21184.00 21184.00 21184.00 21184.00 -403.00 0 20 +0
Total Volume and Open Interest 22,605 72,401 +4,918
KOSPI 200(KFE)
Sep18 180802 299.15 299.65 293.35 293.50 -5.85 162,387 275,785 -7,105
Dec18 180802 299.45 299.80 293.75 293.80 -5.70 264 47,978 -474
Mar19 180802 296.05 296.10 290.65 291.45 -5.05 4 2,229 -2
Total Volume and Open Interest 162,655 355,133 -7,465
GSCI(CME)
Aug18 180802 456.45 463.35 455.80 462.05 +4.25 52 13,827 +36
Sep18 180802 460.75 461.85 454.75 460.75 +4.20 10 1,530 +0
Oct18 180802 460.10 460.10 460.10 460.10 +4.20      
Total Volume and Open Interest 62 15,357 +36
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521