Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180803 878.50 886.50 870.50 886.25 +3.75 11,347 3,541 -3,121
Sep18 180803 888.00 893.00 873.25 891.50 +4.50 31,033 64,875 -4,606
Nov18 180803 898.00 904.25 883.50 902.25 +4.75 121,672 423,200 -2,546
Jan19 180803 909.25 915.75 894.75 913.75 +5.00 28,096 96,560 -884
Mar19 180803 918.50 924.50 904.00 923.25 +5.25 10,956 94,096 +519
May19 180803 927.25 934.00 913.00 932.75 +5.25 4,445 51,790 +127
Jul19 180803 936.00 942.25 921.75 941.25 +5.50 7,076 39,248 +1,101
Aug19 180803 942.50 942.50 928.50 942.50 +5.00 128 1,027 +61
Sep19 180803 926.00 935.75 919.00 935.75 +4.00 60 434 +46
Nov19 180803 929.00 934.25 916.25 934.00 +4.75 3,133 19,272 -126
Jan20 180803 936.75 941.50 924.50 941.50 +4.00 1 374 -1
Mar20 180803 931.50 945.50 929.25 945.50 +3.75 0 123 +0
May20 180803 953.25 953.25 937.25 953.25 +3.75 0 76 +0
Jul20 180803 960.25 960.25 944.25 960.25 +3.50 0 107 +0
Total Volume and Open Interest 217,957 795,150 -9,423
Soybean Meal(CBOT)
Aug18 180803 332.70 333.30 329.90 332.50 -0.30 2,599 3,848 -1,939
Sep18 180803 331.00 332.00 328.00 330.60 -0.40 18,919 88,730 +896
Oct18 180803 331.30 332.10 328.20 330.60 -0.70 11,081 47,842 +954
Dec18 180803 332.60 334.20 329.00 331.80 -0.80 46,519 201,352 -3,262
Jan19 180803 332.10 332.80 328.40 331.00 -1.00 7,116 52,831 +186
Mar19 180803 328.60 329.80 325.20 328.20 -0.80 6,062 44,532 +556
May19 180803 328.10 328.40 324.10 327.50 -0.20 3,020 24,841 +269
Jul19 180803 329.10 330.10 326.10 329.10 -0.40 2,445 21,009 +215
Aug19 180803 328.20 330.40 326.70 329.50 -0.40 250 3,502 +40
Sep19 180803 328.00 330.10 326.60 329.40 -0.30 130 4,966 +35
Total Volume and Open Interest 98,765 512,634 -1,909
Soybean Oil(CBOT)
Aug18 180803 28.20 28.37 28.03 28.35 +0.23 2,912 2,696 -570
Sep18 180803 28.29 28.56 28.16 28.52 +0.23 19,481 65,427 -2,877
Oct18 180803 28.41 28.67 28.29 28.64 +0.24 9,358 28,367 -1,078
Dec18 180803 28.63 28.90 28.48 28.86 +0.25 50,776 250,048 -983
Jan19 180803 28.87 29.15 28.75 29.12 +0.26 5,852 59,951 +1,074
Mar19 180803 29.13 29.46 29.04 29.44 +0.26 3,374 40,201 -490
May19 180803 29.54 29.77 29.37 29.74 +0.23 1,856 20,004 -64
Jul19 180803 29.79 30.09 29.74 30.07 +0.23 2,029 22,001 +381
Aug19 180803 30.02 30.23 29.85 30.21 +0.24 122 4,298 +61
Sep19 180803 30.16 30.34 30.02 30.34 +0.23 79 3,460 +20
Total Volume and Open Interest 97,203 513,489 -4,199
Canola(WCE)
Nov18 180803 496.4 497.1 493.4 494.0 -2.0 8,854 125,339 -443
Jan19 180803 502.8 503.5 500.3 500.3 -2.3 1,397 45,576 +275
Mar19 180803 508.1 508.3 506.0 506.0 -2.0 925 8,596 +796
May19 180803 512.3 512.3 510.0 510.0 -2.2 57 1,234 -17
Jul19 180803 514.6 514.6 512.4 512.4 -2.2 126 637 -1
Total Volume and Open Interest 11,445 181,634 +629
Corn(CBOT)
Sep18 180803 366.75 371.25 364.75 369.75 +3.00 120,054 546,379 -10,634
Dec18 180803 381.25 385.75 379.00 384.25 +3.00 208,725 808,149 -9,746
Mar19 180803 392.25 396.50 390.00 395.50 +3.25 47,443 215,941 +1,032
May19 180803 398.75 402.50 396.25 401.50 +3.50 17,277 39,952 -732
Jul19 180803 403.50 408.00 401.75 407.00 +3.25 20,638 95,675 -3,105
Sep19 180803 404.25 408.75 403.75 407.75 +2.75 4,446 35,162 +1,422
Dec19 180803 407.50 411.75 407.25 410.75 +2.50 10,930 82,488 +1,182
Mar20 180803 417.75 421.00 417.75 420.50 +2.25 207 3,335 +71
May20 180803 423.25 426.25 423.00 425.50 +1.75 10 426 +2
Jul20 180803 428.00 429.25 427.50 429.00 +1.25 23 1,143 -6
Total Volume and Open Interest 429,984 1,830,748 -20,498
Wheat(CBOT)
Sep18 180803 563.25 567.75 554.00 556.25 -4.25 100,631 179,555 +309
Dec18 180803 585.00 590.25 576.50 579.75 -3.00 73,754 183,175 +8,135
Mar19 180803 602.00 607.50 595.25 599.25 -0.75 20,504 66,914 +2,012
May19 180803 607.25 613.25 602.00 605.25 -0.75 6,563 16,185 +462
Jul19 180803 598.00 605.00 593.50 597.75 +0.25 8,459 39,103 +1,052
Sep19 180803 604.00 610.50 599.50 604.25 +0.50 1,508 6,325 +416
Total Volume and Open Interest 213,428 503,903 +13,094
Wheat(KCBT)
Sep18 180803 571.75 577.25 564.25 567.25 -2.00 36,430 111,423 -1,404
Dec18 180803 600.00 604.75 592.00 595.25 -1.50 28,099 110,210 +3,600
Mar19 180803 615.00 622.25 609.75 613.25 -0.75 8,934 40,549 +705
May19 180803 623.00 629.75 618.25 621.25 unch 2,438 8,511 +273
Jul19 180803 613.75 622.00 610.00 615.75 +1.50 2,886 14,485 +601
Sep19 180803 619.50 629.00 617.75 623.00 +1.75 222 850 +62
Dec19 180803 635.25 644.00 634.00 637.75 +2.00 237 1,790 +70
Total Volume and Open Interest 79,273 287,979 +3,921
Wheat(MGE)
Sep18 180803 611.00 619.25 608.00 612.75 +2.25 5,984 26,003 +488
Dec18 180803 629.75 637.00 625.50 629.75 +2.00 5,205 23,380 +378
Mar19 180803 641.75 650.50 640.50 644.25 +2.50 1,268 7,772 +109
May19 180803 648.25 653.50 646.75 650.50 +2.25 475 2,879 -115
Jul19 180803 654.75 657.00 650.00 654.50 +2.00 491 1,298 -50
Sep19 180803 649.00 653.00 645.50 648.75 +1.50 404 1,165 +110
Total Volume and Open Interest 14,025 63,146 +954
Oats(CBOT)
Sep18 180803 244.00 250.00 243.50 249.75 +6.75 314 1,386 -126
Dec18 180803 251.25 257.75 251.00 257.00 +6.25 784 3,539 +14
Mar19 180803 255.00 260.25 255.00 260.25 +6.00 7 86 +7
May19 180803 262.50 262.50 262.50 262.50 +5.75      
Total Volume and Open Interest 1,105 5,011 -105
Rough Rice(CBOT)
Sep18 180803 11.61 11.80 11.41 11.49 -0.14 444 6,698 -36
Nov18 180803 11.48 11.65 11.41 11.44 -0.10 261 1,708 +125
Jan19 180803 11.63 11.63 11.63 11.63 -0.07 1 72 +0
Mar19 180803 11.77 11.77 11.77 11.77 -0.08 0 27 +0
Total Volume and Open Interest 706 8,505 +89
Live Cattle(CME)
Aug18 180803 108.535 110.950 108.285 110.680 +2.080 12,957 30,933 -4,976
Oct18 180803 109.680 112.150 109.500 112.000 +2.050 23,701 127,661 -337
Dec18 180803 113.430 115.635 113.350 115.500 +1.670 13,700 66,011 +1,391
Feb19 180803 117.400 118.930 117.135 118.850 +1.120 6,844 40,351 +620
Apr19 180803 119.035 120.385 118.800 120.300 +0.820 5,276 24,107 +1,299
Jun19 180803 112.480 113.980 112.450 113.900 +0.900 1,495 14,022 +457
Total Volume and Open Interest 64,299 308,294 -1,526
Feeder Cattle(CME)
Aug18 180803 150.750 152.935 150.330 152.850 +1.650 3,060 8,878 -818
Sep18 180803 151.035 153.185 150.580 153.035 +1.685 7,396 15,139 -583
Oct18 180803 151.050 153.200 150.800 153.035 +1.435 5,136 13,276 -230
Nov18 180803 151.485 153.550 151.330 153.485 +1.385 2,458 4,834 +217
Jan19 180803 150.400 152.330 150.185 152.250 +1.250 1,575 7,560 +287
Mar19 180803 149.450 151.185 149.185 151.130 +1.180 663 2,647 +0
Apr19 180803 150.035 151.800 149.935 151.785 +1.250 231 1,079 +38
Total Volume and Open Interest 20,588 53,665 -1,081
Lean Hogs(CME)
Aug18 180803 58.880 59.050 58.035 58.500 -0.485 7,696 19,112 -1,385
Oct18 180803 49.735 52.150 49.350 50.785 +1.135 26,015 119,365 +275
Dec18 180803 45.200 47.250 44.930 46.180 +1.000 12,937 53,143 +2,205
Feb19 180803 52.450 54.500 52.250 53.600 +1.350 6,402 26,961 -613
Apr19 180803 58.600 60.880 58.600 60.250 +1.670 3,012 17,800 +595
May19 180803 66.180 67.600 66.180 67.500 +1.615 14 236 +2
Jun19 180803 70.750 72.785 70.680 72.300 +1.720 1,007 3,798 +328
Jul19 180803 71.230 73.230 71.230 72.550 +1.765 123 744 +58
Total Volume and Open Interest 57,273 241,813 +1,495
Class III Milk(CME)
Aug18 180803 14.86 14.90 14.79 14.88 +0.07 403 4,855 -54
Sep18 180803 15.65 15.72 15.58 15.68 +0.07 373 4,201 +60
Oct18 180803 16.26 16.31 16.13 16.18 -0.06 173 3,189 +37
Nov18 180803 16.34 16.40 16.17 16.23 -0.09 211 2,686 +103
Dec18 180803 16.17 16.20 16.00 16.02 -0.10 138 2,350 +12
Jan19 180803 15.96 15.97 15.76 15.79 -0.10 38 1,017 +17
Feb19 180803 15.60 15.78 15.60 15.60 -0.13 12 602 +3
Mar19 180803 15.63 15.63 15.55 15.56 -0.07 2 637 +0
Apr19 180803 15.70 15.70 15.69 15.70 -0.10 13 550 +7
May19 180803 15.87 15.87 15.86 15.87 -0.03 3 346 +3
Jun19 180803 15.99 15.99 15.93 15.99 -0.07 0 276 +0
Jul19 180803 16.08 16.11 16.08 16.08 -0.09 2 153 +0
Aug19 180803 16.40 16.40 16.29 16.29 -0.10 4 132 +0
Total Volume and Open Interest 1,382 21,413 +198
Cocoa(ICE)
Sep18 180803 2069 2089 2039 2046 -26 36,110 67,576 -3,448
Dec18 180803 2135 2149 2107 2114 -24 37,102 80,781 -289
Mar19 180803 2178 2182 2143 2149 -22 14,662 51,871 +220
May19 180803 2191 2194 2155 2163 -23 2,574 17,329 -255
Jul19 180803 2202 2202 2165 2175 -22 934 6,716 -83
Sep19 180803 2206 2209 2172 2183 -23 772 8,350 +88
Dec19 180803 2212 2212 2176 2184 -25 1,143 11,106 -400
Total Volume and Open Interest 93,764 245,525 -3,836
Coffee "C"(ICE)
Sep18 180803 107.05 108.75 106.70 107.75 +1.05 34,895 153,656 +3,099
Dec18 180803 110.20 111.95 110.10 111.10 +1.00 24,142 97,304 +5,366
Mar19 180803 114.00 115.50 113.70 114.60 +0.95 7,787 39,356 +442
May19 180803 116.50 117.90 116.10 117.00 +0.90 2,906 22,638 +487
Jul19 180803 118.95 120.30 118.60 119.40 +0.90 1,238 9,650 +307
Sep19 180803 121.20 122.60 121.00 121.75 +0.90 456 4,194 -35
Total Volume and Open Interest 71,694 335,935 +9,690
Orange Juice(ICE)
Sep18 180803 167.75 169.40 166.50 168.90 +1.15 732 10,992 -201
Nov18 180803 169.40 170.10 167.40 169.80 +1.35 348 3,765 +180
Jan19 180803 168.30 170.20 168.30 170.20 +1.45 17 642 +14
Mar19 180803 170.25 170.25 170.25 170.25 +1.30 3 134 +3
May19 180803 170.20 170.20 170.20 170.20 +1.25 0 8 +0
Jul19 180803 169.95 169.95 169.95 169.95 +1.10      
Total Volume and Open Interest 1,100 15,541 -4
Sugar #11(ICE)
Oct18 180803 10.58 11.05 10.56 10.85 +0.26 79,826 548,737 +6,479
Mar19 180803 11.41 11.84 11.37 11.66 +0.27 45,497 304,716 +2,301
May19 180803 11.60 12.00 11.57 11.83 +0.25 16,310 77,663 -1,127
Jul19 180803 11.88 12.21 11.78 12.07 +0.26 7,304 44,316 +153
Oct19 180803 12.22 12.48 12.11 12.38 +0.26 3,597 41,017 +494
Mar20 180803 12.76 13.08 12.74 13.00 +0.24 1,174 13,242 -44
May20 180803 13.06 13.16 13.06 13.11 +0.24 600 2,996 +293
Jul20 180803 13.21 13.21 13.21 13.21 +0.26 224 2,815 +87
Total Volume and Open Interest 154,722 1,038,888 +8,697
London Cocoa(LCE)
Sep18 180803 1537 1548 1518 1525 -11 16,406 51,402 +1,049
Dec18 180803 1604 1612 1582 1587 -15 17,280 64,245 +2,028
Mar19 180803 1613 1627 1600 1606 -11 14,605 59,531 -452
May19 180803 1626 1635 1607 1612 -13 6,055 30,723 +1,066
Jul19 180803 1636 1645 1616 1621 -13 3,794 16,946 +541
Sep19 180803 1640 1650 1620 1626 -12 3,982 15,861 +1,976
Dec19 180803 1650 1650 1625 1630 -10 5,683 14,954 +2,896
Total Volume and Open Interest 70,287 256,629 +10,969
London Sugar(LCE)
Oct18 180803 319.00 327.80 317.00 324.30 +6.00 6,503 51,282 +1,041
Dec18 180803 317.60 326.30 316.30 323.40 +6.20 3,081 21,100 +450
Mar19 180803 321.20 330.00 320.50 327.00 +5.90 1,770 14,562 -119
May19 180803 327.00 333.90 326.50 331.40 +5.60 631 7,463 +192
Aug19 180803 336.20 339.30 335.50 336.40 +5.70 200 5,510 +120
Total Volume and Open Interest 12,212 103,425 +1,694
Cotton(ICE)
Oct18 180803 89.39 89.90 87.40 88.67 -0.77 13 188 +12
Dec18 180803 88.86 89.11 86.76 88.12 -0.71 17,104 177,227 -1,070
Mar19 180803 88.77 88.98 86.71 88.08 -0.67 3,981 56,150 +768
May19 180803 88.71 89.01 86.98 88.16 -0.64 1,393 8,353 +351
Jul19 180803 88.92 88.96 86.83 88.18 -0.58 611 6,507 +168
Oct19 180803 82.93 82.93 82.93 82.93 -0.21 0 2 +0
Total Volume and Open Interest 23,591 269,107 +556
Lumber(CME)
Sep18 180803 420.9 436.1 413.4 430.5 +5.1 361 3,786 -31
Nov18 180803 402.5 413.5 395.0 410.4 +10.0 222 867 +74
Jan19 180803 384.9 406.2 384.9 403.9 +15.8 43 287 -1
Mar19 180803 382.0 404.3 382.0 404.0 +17.0 11 189 -1
Total Volume and Open Interest 640 5,239 +42
Crude Oil(NYM)
Sep18 180803 68.99 69.24 67.87 68.49 -0.47 576,561 405,238 -11,746
Oct18 180803 67.69 67.94 66.68 67.35 -0.31 123,656 255,517 +5,957
Nov18 180803 67.20 67.46 66.27 66.93 -0.25 43,717 138,407 +355
Dec18 180803 66.86 67.05 65.93 66.59 -0.20 76,305 289,412 +2,355
Jan19 180803 66.32 66.66 65.67 66.29 -0.16 29,554 169,601 -52
Feb19 180803 66.10 66.17 65.37 65.87 -0.14 14,665 77,864 +140
Mar19 180803 65.58 65.79 64.90 65.50 -0.12 16,849 80,513 +994
Apr19 180803 65.18 65.38 64.67 65.16 -0.11 7,067 56,768 +1,070
May19 180803 64.74 65.10 64.49 64.86 -0.10 3,341 43,109 +299
Jun19 180803 64.61 64.84 63.95 64.54 -0.10 21,650 162,502 -47
Jul19 180803 64.42 64.42 63.88 64.21 -0.08 947 37,205 +119
Aug19 180803 64.09 64.09 63.66 63.88 -0.08 530 38,459 +197
Sep19 180803 64.23 64.23 63.25 63.57 -0.07 1,649 64,667 -181
Oct19 180803 63.27 63.27 63.23 63.27 -0.08 622 35,132 +67
Nov19 180803 62.99 62.99 62.94 62.99 -0.06 612 31,141 +15
Dec19 180803 62.81 62.93 62.17 62.72 -0.06 21,113 212,395 -665
Total Volume and Open Interest 951,421 2,349,602 +433
e-miNY Crude Oil(NYM)
Sep18 180803 69.000 69.250 67.850 68.500 -0.450 17,455 3,047 -102
Oct18 180803 67.725 67.925 66.700 67.350 -0.300 371 795 +11
Nov18 180803 67.275 67.400 66.450 66.925 -0.250 22 95 +2
Dec18 180803 66.700 66.925 66.050 66.600 -0.200 29 119 -1
Jan19 180803 66.600 66.600 66.000 66.300 -0.150 12 30 +12
Feb19 180803 65.875 65.875 65.875 65.875 -0.125 12 25 +11
Mar19 180803 65.375 65.500 65.025 65.500 -0.125 5 42 -1
Apr19 180803 65.150 65.150 65.150 65.150 -0.125 0 105 +0
May19 180803 64.975 64.975 64.850 64.850 -0.100 0 105 +0
Jun19 180803 64.500 64.550 63.975 64.550 -0.100 9 77 +5
Total Volume and Open Interest 17,917 4,484 -61
NY Harbor ULSD(NYM)
Sep18 180803 212.67 214.45 211.30 212.69 -0.49 74,380 127,431 -2,171
Oct18 180803 213.19 214.90 211.84 213.24 -0.41 41,936 60,957 +567
Nov18 180803 213.54 215.17 212.20 213.63 -0.33 18,990 45,351 -584
Dec18 180803 213.85 215.41 212.44 213.95 -0.25 22,385 59,235 +688
Jan19 180803 213.94 215.74 212.94 214.34 -0.26 9,166 29,930 +2,613
Feb19 180803 213.73 215.31 212.63 214.04 -0.28 2,450 14,391 +321
Mar19 180803 213.38 214.40 211.86 213.17 -0.30 3,260 17,965 -80
Apr19 180803 211.84 212.94 210.40 211.85 -0.22 1,520 7,587 +33
May19 180803 211.28 212.16 210.32 211.28 -0.18 1,227 2,217 +220
Jun19 180803 211.55 212.21 209.51 210.90 -0.16 2,592 18,288 -95
Jul19 180803 212.16 212.16 210.10 211.32 -0.22 507 1,696 -82
Aug19 180803 211.97 213.22 210.71 211.97 -0.27 108 731 -21
Sep19 180803 212.80 212.80 212.80 212.80 -0.33 49 1,132 +10
Oct19 180803 213.56 213.56 213.56 213.56 -0.41 16 396 -1
Total Volume and Open Interest 178,988 396,824 +1,558
RBOB Gasoline(NYM)
Sep18 180803 206.31 209.06 205.47 206.55 -0.26 79,583 163,657 -3,341
Oct18 180803 194.28 196.36 193.04 194.51 -0.36 57,365 95,358 +3,682
Nov18 180803 191.51 193.35 190.18 191.72 -0.33 24,264 67,712 -117
Dec18 180803 189.56 191.32 188.21 189.79 -0.33 23,031 49,836 -493
Jan19 180803 189.12 190.79 187.92 189.33 -0.35 9,899 31,887 +1,384
Feb19 180803 189.29 191.17 188.62 189.87 -0.32 2,836 13,325 +206
Mar19 180803 191.03 192.56 189.84 191.45 -0.29 2,877 18,787 +180
Apr19 180803 208.42 209.28 206.85 208.26 -0.25 1,300 9,839 -83
May19 180803 209.11 209.21 206.63 208.32 -0.26 750 5,225 -142
Jun19 180803 207.85 208.13 205.28 206.97 -0.24 705 9,366 +188
Total Volume and Open Interest 203,513 471,374 +1,440
e-miNY RBOB Gasoline(NYM)
Sep18 180803 206.55 206.55 206.55 206.55 -0.26 1 1 +1
Oct18 180803 194.51 194.51 194.51 194.51 -0.36      
Nov18 180803 191.72 191.72 191.72 191.72 -0.33      
Dec18 180803 189.79 189.79 189.79 189.79 -0.33      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Sep18 180803 2.819 2.862 2.814 2.853 +0.037 118,788 291,361 +167
Oct18 180803 2.822 2.870 2.821 2.862 +0.040 54,876 176,050 +2,709
Nov18 180803 2.860 2.906 2.858 2.898 +0.041 29,348 142,260 +2,986
Dec18 180803 2.962 3.004 2.959 2.998 +0.040 22,658 92,976 +459
Jan19 180803 3.045 3.089 3.044 3.082 +0.039 27,040 162,350 +1,265
Feb19 180803 3.008 3.051 3.007 3.045 +0.039 8,803 71,382 +723
Mar19 180803 2.904 2.947 2.901 2.941 +0.038 23,694 138,457 +1,388
Apr19 180803 2.606 2.628 2.604 2.626 +0.021 11,979 138,088 -742
May19 180803 2.581 2.598 2.581 2.595 +0.017 6,753 54,051 +1,537
Jun19 180803 2.608 2.626 2.608 2.624 +0.016 4,390 30,359 -1,007
Jul19 180803 2.642 2.658 2.641 2.657 +0.015 3,805 25,928 +102
Aug19 180803 2.654 2.664 2.654 2.662 +0.014 729 24,828 -137
Sep19 180803 2.635 2.645 2.628 2.644 +0.015 517 23,708 +81
Oct19 180803 2.651 2.660 2.643 2.659 +0.014 1,870 53,273 -59
Nov19 180803 2.705 2.708 2.693 2.708 +0.012 443 28,929 +69
Dec19 180803 2.833 2.835 2.828 2.834 +0.011 74 23,479 -3
Total Volume and Open Interest 317,657 1,551,253 +10,502
Brent Crude Oil(ICE)
Oct18 180803 73.37 73.73 72.48 73.21 -0.24 284,022 452,386 -15,122
Nov18 180803 73.54 73.98 72.79 73.53 -0.15 126,156 283,060 +914
Dec18 180803 73.64 74.04 72.91 73.63 -0.11 123,475 302,937 +2,515
Jan19 180803 73.60 73.99 72.91 73.62 -0.07 45,607 135,945 -1,613
Feb19 180803 73.48 73.86 72.80 73.52 -0.05 24,454 110,969 +3,159
Mar19 180803 73.20 73.68 72.64 73.35 -0.04 21,351 93,775 -400
Apr19 180803 73.01 73.49 72.47 73.17 -0.03 5,412 49,224 +250
May19 180803 72.80 73.27 72.27 72.96 -0.01 4,256 45,975 +101
Jun19 180803 72.55 73.02 72.06 72.72 unch 24,593 131,446 -290
Jul19 180803 72.48 72.48 72.48 72.48 unch 3,955 36,968 -838
Aug19 180803 72.67 72.67 72.25 72.25 +0.01 1,689 28,607 -67
Sep19 180803 72.00 72.00 72.00 72.00 unch 5,977 53,554 +819
Oct19 180803 71.94 71.94 71.72 71.72 unch 2,393 37,086 -281
Nov19 180803 71.47 71.47 71.47 71.47 unch 2,471 38,022 -247
Total Volume and Open Interest 731,993 2,253,222 -7,275
Gas Oil(ICE)
Aug18 180803 647.75 653.00 644.00 650.00 +4.25 60,393 78,766 -7,241
Sep18 180803 650.00 655.00 646.00 652.00 +4.25 103,036 209,977 -7,450
Oct18 180803 651.75 657.00 648.00 654.25 +4.00 71,271 158,008 +2,409
Nov18 180803 649.75 654.50 645.75 651.75 +3.75 25,428 65,818 +795
Dec18 180803 646.75 651.75 643.00 648.75 +3.50 42,396 133,022 +1,687
Jan19 180803 648.25 651.75 646.00 649.00 +3.50 7,936 46,539 +283
Feb19 180803 648.25 651.50 643.50 649.00 +3.50 6,851 33,234 +1,847
Mar19 180803 647.50 651.00 642.50 648.00 +3.25 3,545 24,705 -203
Apr19 180803 644.50 649.75 642.00 646.75 +3.25 1,901 17,981 +163
May19 180803 644.25 649.00 644.00 646.50 +3.25 965 11,281 +250
Total Volume and Open Interest 335,681 1,013,632 -7,417
Ethanol(CBOT)
Sep18 180803 1.441 1.441 1.433 1.441 unch 186 989 +8
Oct18 180803 1.433 1.438 1.428 1.435 unch 29 238 +24
Nov18 180803 1.425 1.425 1.424 1.425 unch 1 64 -1
Dec18 180803 1.421 1.421 1.415 1.415 unch 6 128 +2
Jan19 180803 1.410 1.410 1.410 1.410 unch 1 109 +1
Feb19 180803 1.413 1.413 1.413 1.413 unch      
Mar19 180803 1.413 1.413 1.413 1.413 unch      
Apr19 180803 1.413 1.413 1.413 1.413 unch      
Total Volume and Open Interest 226 1,660 +30
WTI Crude Oil(ICE)
Sep18 180803 68.88 69.24 67.88 68.49 -0.47 24,215 79,111 -208
Oct18 180803 67.61 67.95 66.68 67.35 -0.31 50,304 65,404 +2,686
Nov18 180803 67.10 67.47 66.35 66.93 -0.25 27,841 28,378 +814
Dec18 180803 66.72 67.07 66.00 66.59 -0.20 36,739 139,774 +256
Jan19 180803 66.35 66.62 65.80 66.29 -0.16 16,848 31,039 -746
Feb19 180803 65.98 66.11 65.34 65.87 -0.14 6,583 13,517 -277
Mar19 180803 65.45 65.79 64.99 65.50 -0.12 3,378 23,224 +462
Apr19 180803 65.27 65.27 64.66 65.16 -0.11 1,080 6,103 +19
May19 180803 64.72 64.86 64.36 64.86 -0.10 468 7,095 +80
Jun19 180803 64.64 64.74 64.05 64.54 -0.10 4,989 67,102 +630
Jul19 180803 64.21 64.21 64.21 64.21 -0.08 201 4,349 +65
Aug19 180803 63.88 63.88 63.88 63.88 -0.08 174 5,282 +80
Sep19 180803 63.57 63.57 63.57 63.57 -0.07 204 12,637 -44
Oct19 180803 63.27 63.27 63.27 63.27 -0.08 136 4,099 +70
Nov19 180803 62.99 62.99 62.99 62.99 -0.06 121 4,301 -2
Dec19 180803 62.72 62.88 62.25 62.72 -0.06 4,924 74,568 -363
Total Volume and Open Interest 180,030 635,984 +3,846
US Dollar Index(ICE)
Sep18 180803 95.010 95.195 94.795 94.960 -0.028 10,724 50,823 +199
Dec18 180803 94.590 94.750 94.380 94.545 -0.022 34 1,764 +2
Mar19 180803 94.100 94.170 94.085 94.090 -0.023 0 488 +0
Total Volume and Open Interest 10,758 53,261 +201
Australian Dollar(CME)
Sep18 180803 73.65 74.13 73.49 74.06 +0.42 83,639 139,852 +4,416
Dec18 180803 73.63 74.13 73.58 74.09 +0.41 123 674 +96
Mar19 180803 74.05 74.16 74.05 74.16 +0.42 0 131 +0
Total Volume and Open Interest 83,974 141,838 +4,513
British Pound(CME)
Sep18 180803 130.39 130.64 129.97 130.28 -0.18 85,278 181,845 +3,275
Dec18 180803 130.89 131.15 130.60 130.82 -0.18 52 10,306 +34
Mar19 180803 131.60 131.60 131.43 131.43 -0.17 0 376 +0
Total Volume and Open Interest 86,019 193,745 +3,449
Canadian Dollar(CME)
Sep18 180803 76.82 77.19 76.74 77.10 +0.26 70,729 134,368 +266
Dec18 180803 76.92 77.25 76.87 77.22 +0.26 194 4,964 +47
Mar19 180803 77.09 77.34 77.09 77.33 +0.26 14 651 +12
Jun19 180803 77.46 77.46 77.41 77.43 +0.25 5 150 +3
Total Volume and Open Interest 71,148 140,553 +300
Japanese Yen(CME)
Sep18 180803 89.80 90.27 89.63 90.14 +0.35 132,961 192,406 -2,661
Dec18 180803 90.34 90.82 90.34 90.74 +0.35 200 1,075 +135
Mar19 180803 91.46 91.46 91.46 91.46 +0.36 3 72 -3
Total Volume and Open Interest 133,326 195,055 -2,511
Swiss Franc(CME)
Sep18 180803 100.79 101.14 100.69 100.94 +0.12 20,083 91,171 +182
Dec18 180803 101.77 101.94 101.54 101.77 +0.11 19 67 +8
Mar19 180803 102.68 102.74 102.46 102.68 +0.12 0 49 +0
Total Volume and Open Interest 20,102 91,289 +190
EuroFX(CME)
Sep18 180803 116.22 116.47 115.94 116.14 -0.09 193,668 487,255 -834
Dec18 180803 117.07 117.30 116.81 116.98 -0.09 312 7,300 -41
Mar19 180803 117.92 117.92 117.91 117.91 -0.11 0 1,306 +0
Total Volume and Open Interest 194,548 498,759 -962
Mexican Peso(CME)
Aug18 180803 538.50 538.50 538.50 538.50 +3.13      
Sep18 180803 533.00 535.88 530.88 535.63 +3.25 51,465 196,388 +6,759
Total Volume and Open Interest 51,494 196,500 +6,733
Brazilian Real(CME)
Sep18 180803 264.95 269.25 264.90 268.80 +3.85 3,967 33,496 -202
Oct18 180803 268.30 268.30 268.30 268.30 +3.95 0 5 +0
Nov18 180803 267.45 267.45 267.45 267.45 +3.90 1 1 +1
Dec18 180803 266.75 266.75 266.75 266.75 +3.90 0 3 +0
Total Volume and Open Interest 3,968 33,555 -201
30-Year T-Bonds(CBOT)
Sep18 180803 142~140 143~020 142~090 142~310 +0~170 307,334 841,702 +17,744
Dec18 180803 141~180 142~090 141~170 142~060 +0~170 207 1,376 +33
Mar19 180803 141~150 141~150 141~150 141~150 +0~170      
Total Volume and Open Interest 307,541 843,078 +17,777
10-Year T-Notes(CBOT)
Sep18 180803 119~095 119~205 119~075 119~195 +0~090 1,500,142 3,753,015 +3,834
Dec18 180803 119~010 119~130 119~005 119~130 +0~100 3,038 13,065 +1,242
Mar19 180803 119~060 119~060 119~060 119~060 +0~100      
Total Volume and Open Interest 1,503,180 3,766,080 +5,076
5-Year T-Notes(CBOT)
Sep18 180803 113~030 113~096 113~020 113~094 +0~054 862,236 3,991,938 +42,789
Dec18 180803 112~260 113~002 112~246 113~002 +0~056 12,962 18,871 +10,230
Mar19 180803 112~250 112~250 112~250 112~250 +0~056      
Total Volume and Open Interest 875,198 4,010,809 +53,019
2 Year T-Notes(CBOT)
Sep18 180803 105~224 105~240 105~216 105~240 +0~012 307,628 1,947,545 -9,466
Dec18 180803 105~182 105~186 105~164 105~184 +0~012 6,685 9,376 +6,512
Mar19 180803 105~184 105~184 105~184 105~184 +0~012      
Total Volume and Open Interest 314,313 1,956,921 -2,954
Eurodollars(CME)
Sep18 180803 97.570 97.585 97.570 97.585 +0.010 232,063 1,291,719 -13,987
Dec18 180803 97.320 97.335 97.310 97.335 +0.010 227,869 1,802,912 -10,647
Mar19 180803 97.165 97.190 97.160 97.185 +0.010 157,474 1,294,216 +4,468
Jun19 180803 97.045 97.075 97.040 97.075 +0.020 189,878 1,284,729 -6,337
Sep19 180803 96.970 97.010 96.960 97.005 +0.025 167,218 997,447 +11,482
Dec19 180803 96.920 96.965 96.915 96.960 +0.025 197,048 1,801,659 -5,674
Mar20 180803 96.910 96.955 96.900 96.950 +0.030 122,194 980,648 -629
Jun20 180803 96.910 96.960 96.900 96.955 +0.035 117,497 820,146 +782
Sep20 180803 96.910 96.965 96.900 96.960 +0.040 135,641 844,813 +30,228
Dec20 180803 96.905 96.955 96.895 96.950 +0.040 80,963 855,701 +952
Mar21 180803 96.920 96.970 96.915 96.965 +0.040 86,896 419,099 +3,844
Jun21 180803 96.930 96.980 96.920 96.975 +0.040 72,968 292,482 +1,638
Sep21 180803 96.925 96.975 96.920 96.975 +0.040 38,841 220,951 +283
Dec21 180803 96.915 96.960 96.910 96.960 +0.040 34,240 343,831 +218
Mar22 180803 96.915 96.960 96.910 96.960 +0.040 24,405 131,885 +2,142
Jun22 180803 96.910 96.955 96.905 96.950 +0.035 22,978 119,762 +2,247
Sep22 180803 96.900 96.945 96.895 96.940 +0.035 23,115 61,090 +1,922
Dec22 180803 96.885 96.925 96.875 96.925 +0.040 26,073 121,423 +999
Total Volume and Open Interest 2,041,683 14,088,081 +36,809
Ultra T-Bond(CBOT)
Sep18 180803 156~00 156~24 155~23 156~19 +0~23 158,082 1,015,729 -4,854
Dec18 180803 156~27 156~30 156~01 156~27 +0~23 2,276 4,415 +1,986
Mar19 180803 156~27 156~27 156~27 156~27 +0~23      
Total Volume and Open Interest 160,358 1,020,144 -2,868
Ultra 10-Yr T-Note(CBOT)
Sep18 180803 126~285 127~090 126~250 127~080 +0~115 174,003 577,453 -5,793
Dec18 180803 126~295 126~295 126~160 126~295 +0~115 28 118 -25
Mar19 180803 126~295 126~295 126~295 126~295 +0~115      
Total Volume and Open Interest 174,031 577,571 -5,818
30 Day Federal Funds(CBOT)
Aug18 180803 98.088 98.088 98.085 98.085 unch 12,914 254,864 -3,626
Sep18 180803 98.050 98.055 98.050 98.050 unch 6,819 110,639 +138
Oct18 180803 97.860 97.860 97.855 97.860 unch 17,562 309,834 -836
Nov18 180803 97.855 97.855 97.845 97.855 +0.005 6,501 218,496 -1,328
Dec18 180803 97.785 97.790 97.775 97.785 +0.005 9,230 73,733 -928
Jan19 180803 97.675 97.685 97.665 97.680 +0.005 33,167 252,826 -907
Total Volume and Open Interest 125,517 1,751,717 -8,637
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 180803 175.02 176.82 174.96 176.60 +1.88 41,139 229,854 -1,344
Dec18 180803 175.14 175.14 175.14 175.14 +1.88 1 818 +3
Mar19 180803 174.10 174.10 174.10 174.10 +1.88      
Total Volume and Open Interest 41,140 230,672 -1,341
Euro-Bund(EUREX)
Sep18 180803 161.37 162.12 161.37 162.05 +0.79 690,866 1,970,948 -17,965
Dec18 180803 159.00 159.61 159.00 159.55 +0.79 16,689 16,590 -289
Mar19 180803 160.00 160.20 160.00 160.18 +0.79 0 230 +3
Total Volume and Open Interest 707,555 1,987,768 -18,251
Euro-Bobl(EUREX)
Sep18 180803 131.61 131.86 131.60 131.82 +0.26 428,903 1,618,739 -44,927
Dec18 180803 131.16 131.16 131.16 131.16 +0.26 5,217 6,952 +1,700
Mar19 180803 131.16 131.16 131.16 131.16 +0.26      
Total Volume and Open Interest 434,120 1,625,691 -43,227
Euro-Schatz(EUREX)
Sep18 180803 111.89 111.97 111.89 111.93 +0.04 368,604 1,968,914 +22,691
Dec18 180803 111.89 111.89 111.88 111.88 +0.05 2,804 7,748 +2,351
Mar19 180803 111.88 111.88 111.88 111.88 +0.05      
Total Volume and Open Interest 371,408 1,976,662 +25,042
3-Mth Euribor(EUREX)
Sep18 180803 100.310 100.310 100.310 100.310 -0.005 109 5,015 +0
Dec18 180803 100.285 100.285 100.285 100.285 -0.010 10 13,473 +0
Mar19 180803 100.270 100.270 100.270 100.270 -0.005 58 1,723 +0
Total Volume and Open Interest 231 30,580 +0
Long Gilt(LIFFE)
Sep18 180803 122~15 122~25 122~08 122~24 +0~18 222,826 812,960 +1,494
Dec18 180803 121~27 121~27 121~27 121~27 +0~18 20 260 +0
Total Volume and Open Interest 222,846 813,220 +1,494
3-Mth Short Sterling(LIFFE)
Sep18 180803 99.14 99.15 99.13 99.15 +0.02 96,091 481,705 -10,711
Dec18 180803 99.08 99.10 99.07 99.09 +0.02 101,741 506,594 -2,122
Mar19 180803 99.00 99.02 98.99 99.01 +0.02 77,657 332,524 -9,502
Jun19 180803 98.92 98.95 98.92 98.94 +0.02 98,838 305,587 -6,111
Sep19 180803 98.84 98.88 98.84 98.87 +0.03 90,495 280,648 -6,866
Dec19 180803 98.78 98.82 98.78 98.81 +0.04 111,038 289,433 -2,817
Total Volume and Open Interest 967,360 3,119,577 -36,701
3-Mth Euribor(LIFFE)
Sep18 180803 100.310 100.315 100.305 100.310 -0.005 38,730 506,118 +13,006
Dec18 180803 100.295 100.295 100.275 100.285 -0.010 85,410 532,580 +5,914
Mar19 180803 100.275 100.280 100.260 100.265 -0.010 67,937 474,048 -1,636
Total Volume and Open Interest 908,493 5,038,577 +31,797
3-Mth Aus T-Bills(SFE)
Sep18 180803 97.98 97.99 97.97 97.98 unch 6,211 184,611 -1,182
Dec18 180803 97.95 97.98 97.95 97.97 +0.01 11,492 234,989 +2,077
Mar19 180803 97.93 97.95 97.92 97.94 unch 13,368 188,184 -784
Jun19 180803 97.89 97.91 97.88 97.90 unch 12,228 157,686 +1,168
Sep19 180803 97.84 97.86 97.83 97.85 unch 6,649 104,617 -1,117
Dec19 180803 97.79 97.81 97.77 97.80 +0.01 11,214 121,285 +1,489
Mar20 180803 97.74 97.76 97.73 97.75 unch 2,655 61,183 +590
Jun20 180803 97.70 97.71 97.69 97.70 unch 2,813 31,652 +531
Sep20 180803 97.66 97.66 97.65 97.66 unch 797 6,792 +62
Dec20 180803 97.61 97.61 97.61 97.61 unch 133 5,106 +69
Total Volume and Open Interest 67,729 1,098,618 +2,903
10-Year Aus T-Bonds(SFE)
Sep18 180803 97.27 97.29 97.25 97.27 unch 164,546 1,228,051 +43,074
Dec18 180803 97.25 97.25 97.25 97.25 unch 0 830 +0
Total Volume and Open Interest 164,546 1,228,881 +43,074
3-Year Aus T-Bonds(SFE)
Sep18 180803 97.85 97.86 97.83 97.85 -0.01 136,825 1,036,898 +20,295
Dec18 180803 97.82 97.82 97.82 97.82 -0.00 0 2,372 +0
Total Volume and Open Interest 136,825 1,039,270 +20,295
Gold(CMX)
Aug18 180803 1206.5 1219.0 1205.1 1214.2 +3.6 1,026 3,382 -468
Oct18 180803 1211.8 1223.3 1207.4 1218.1 +3.2 6,475 55,151 +904
Dec18 180803 1216.0 1228.5 1212.5 1223.2 +3.1 218,458 339,616 -554
Feb19 180803 1220.0 1233.6 1220.0 1229.0 +3.2 973 31,233 +366
Apr19 180803 1227.7 1238.7 1225.9 1234.6 +3.2 388 7,265 +90
Jun19 180803 1241.7 1242.5 1240.0 1240.6 +3.2 1,133 6,927 +464
Aug19 180803 1238.0 1251.1 1238.0 1246.6 +3.2 39 1,359 +5
Oct19 180803 1255.7 1255.7 1252.1 1253.0 +3.1 0 384 +0
Dec19 180803 1249.5 1264.5 1249.5 1259.7 +3.2 54 3,717 -17
Feb20 180803 1266.3 1266.3 1266.3 1266.3 +3.2 0 8 +0
Apr20 180803 1272.7 1272.7 1272.7 1272.7 +3.2      
Jun20 180803 1273.9 1279.5 1273.9 1279.5 +3.2 0 396 +0
Total Volume and Open Interest 229,436 453,432 +777
Silver(CMX)
Sep18 180803 1531.0 1557.5 1525.0 1546.2 +7.7 58,314 155,426 -2,283
Dec18 180803 1541.5 1567.0 1534.5 1556.2 +7.8 6,882 57,407 +420
Mar19 180803 1553.0 1577.0 1545.5 1566.8 +7.9 410 7,148 +4
May19 180803 1556.0 1576.5 1556.0 1574.2 +7.8 45 1,573 +22
Jul19 180803 1563.5 1592.0 1561.0 1582.2 +8.0 1 893 +0
Sep19 180803 1590.8 1590.8 1590.8 1590.8 +8.0 1 249 +0
Dec19 180803 1603.1 1603.1 1603.1 1603.1 +8.0 0 318 +0
Total Volume and Open Interest 65,726 224,431 -2,081
Platinum(NYMEX)
Oct18 180803 824.7 843.9 822.9 836.9 +8.7 27,857 77,038 +137
Jan19 180803 829.8 847.2 829.0 840.6 +8.7 322 4,915 +88
Apr19 180803 844.2 846.2 844.2 846.2 +8.7 58 304 +26
Jul19 180803 852.3 852.3 852.3 852.3 +8.7 0 111 +0
Total Volume and Open Interest 28,275 82,407 +268
Palladium(NYMEX)
Sep18 180803 909.80 918.80 904.30 907.90 -7.60 5,604 18,160 -414
Dec18 180803 906.60 915.50 903.50 905.10 -7.70 1,009 4,115 +617
Mar19 180803 899.80 899.80 899.80 899.80 -7.70 5 136 +1
Total Volume and Open Interest 6,618 22,411 +204
Copper(CMX)
Sep18 180803 272.65 278.40 270.90 276.35 +2.60 126,689 160,575 +715
Dec18 180803 275.45 280.55 273.15 278.55 +2.55 17,470 72,230 +266
Mar19 180803 278.00 282.85 275.80 281.15 +2.55 8,518 37,277 +654
May19 180803 278.45 284.40 277.35 282.75 +2.60 1,864 8,613 -277
Jul19 180803 283.10 284.30 283.10 284.30 +2.70 599 3,686 +3
Total Volume and Open Interest 160,625 300,678 +156
E-mini DJIA Index(CBOT)
Sep18 180803 25327 25437 25260 25410 +105 142,699 93,279 +709
Dec18 180803 25325 25441 25272 25418 +107 97 718 -1
Mar19 180803 25453 25453 25313 25453 +111 5 42 +3
Jun19 180803 25478 25478 25478 25478 +108      
Total Volume and Open Interest 142,801 94,039 +711
S & P 500(CME)
Sep18 180803 2830.30 2840.80 2825.10 2839.50 +11.10 1,384 62,058 -375
Dec18 180803 2843.70 2843.70 2843.70 2843.70 +11.10 0 300 +0
Mar19 180803 2850.70 2850.70 2850.70 2850.70 +11.40      
Jun19 180803 2858.80 2858.80 2858.80 2858.80 +11.70      
Total Volume and Open Interest 1,384 62,358 -375
S & P 500 E-Mini(CME)
Sep18 180803 2830.75 2841.50 2824.75 2839.50 +11.00 1,098,291 2,673,534 -4,201
Dec18 180803 2833.50 2845.25 2829.00 2843.75 +11.25 2,439 57,015 -101
Mar19 180803 2840.50 2851.00 2836.75 2850.75 +11.50 42 20,366 +20
Jun19 180803 2858.75 2858.75 2858.75 2858.75 +11.75 2 7,436 +2
Total Volume and Open Interest 1,100,774 2,758,352 -4,280
NASDAQ 100 E-Mini(CME)
Sep18 180803 7392.00 7415.00 7362.25 7402.00 +16.25 370,601 239,187 +1,564
Dec18 180803 7412.00 7439.25 7387.50 7426.50 +16.50 848 2,174 +236
Mar19 180803 7458.00 7461.50 7430.00 7461.25 +16.50 0 44 +0
Total Volume and Open Interest 371,449 241,408 +1,800
S&P Midcap 400(CME) e-Mini
Sep18 180803 1997.70 2005.60 1992.50 2001.50 +5.00 13,510 82,390 -177
Dec18 180803 2006.00 2008.60 1999.90 2006.00 +5.30 0 6 +0
Mar19 180803 2009.20 2009.20 2009.20 2009.20 +5.00      
Total Volume and Open Interest 13,510 82,396 -177
Volatility Index(CBOE)
Aug18 180803 13.85 14.00 13.50 13.53 -0.40 81,789 0 -161,997
Sep18 180803 14.85 15.02 14.65 14.80 -0.18 55,958 0 -108,538
Oct18 180803 15.60 15.72 15.40 15.58 -0.10 17,661 0 -51,585
Nov18 180803 15.82 15.90 15.65 15.83 -0.05 10,522 0 -33,795
Total Volume and Open Interest 180,479 486,105 +70,616
S & P 600(CME)
Sep18 180803 1054.00 1054.00 1054.00 1054.00 -4.40      
Dec18 180803 1054.70 1054.70 1054.70 1054.70 -4.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180803 1685.50 1689.50 1668.20 1675.30 -9.50 105,726 551,402 -3,693
Dec18 180803 1689.70 1693.30 1673.90 1680.00 -9.50 9 134 +3
Mar19 180803 1685.20 1685.20 1685.20 1685.20 -9.50      
Total Volume and Open Interest 105,735 551,536 -3,690
Nikkei 225(CME)
Sep18 180803 22625 22740 22450 22580 -5 7,798 29,060 -485
Dec18 180803 22350 22550 22350 22460 -5 4 10 -2
Total Volume and Open Interest 7,802 29,070 -487
Nikkei 225(SGX)
Sep18 180803 22485 22610 22370 22495 -10 70,698 138,110 +2,299
Dec18 180803 22390 22390 22340 22340 -15 0 5,199 -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 180803 22605 22700 22430 22555 -20 30,498 54,422 -1
Dec18 180803 22355 22495 22275 22390 -20 1 3 +0
Mar19 180803 22325 22325 22325 22325 -35      
Total Volume and Open Interest 30,499 54,425 -1
Nikkei 225(CME) e-Mini Yen
Sep18 180803 22560 22560 22440 22560 -20 5 28 +5
Dec18 180803 22390 22390 22390 22390 -20      
Mar19 180803 22330 22330 22330 22330 -30      
Total Volume and Open Interest 5 28 +5
CAC 40(EURONEXT)
Aug18 180803 5475.0 5498.0 5457.5 5477.5 +18.0 61,981 292,457 -1,350
Sep18 180803 5468.0 5491.5 5457.5 5475.5 +18.5 46 25,802 -75
Oct18 180803 5464.5 5464.5 5464.5 5464.5 +19.0      
Total Volume and Open Interest 67,027 370,380 +3,575
Hang Seng Index(HKFE)
Aug18 180803 27581 27758 27444 27613 +8 214,392 100,304 +1,830
Sep18 180803 27483 27666 27390 27539 +2 3,103 14,325 +1,874
Total Volume and Open Interest 217,623 122,164 +3,725
DAX(EUREX)
Sep18 180803 12580.0 12641.0 12552.0 12611.5 +79.0 85,912 123,080 +8,716
Dec18 180803 12547.0 12615.0 12547.0 12596.5 +79.0 97 1,776 -54
Mar19 180803 12587.5 12587.5 12587.5 12587.5 +79.0 25 205 -24
Total Volume and Open Interest 86,034 125,061 +8,638
Mini-DAX(EUREX)
Sep18 180803 12584.0 12642.0 12553.0 12611.5 +79.0 36,634 16,146 +1,639
Dec18 180803 12566.0 12619.0 12551.0 12596.5 +79.0 30 225 +18
Mar19 180803 12550.0 12587.5 12550.0 12587.5 +79.0 2 86 +4
Total Volume and Open Interest 36,666 16,457 +1,661
DJ EuroSTOXX 50(EUREX)
Sep18 180803 3482 3491 3466 3481 +16 1,028,220 3,313,240 -36,765
Dec18 180803 3463 3470 3451 3463 +16 96 174,270 +227
Mar19 180803 3456 3456 3452 3452 +17 3 81,070 +3
Total Volume and Open Interest 1,028,319 3,571,251 -36,535
Swiss Market Index(EUREX)
Sep18 180803 9160 9168 9106 9127 +2 40,775 208,658 +2,295
Dec18 180803 9101 9107 9101 9107 +2 9 992 +4
Mar19 180803 9005 9005 9005 9005 +2 1 26 +0
Total Volume and Open Interest 40,785 209,676 +2,299
FT-SE 100(EURONEXT)
Sep18 180803 7568.00 7621.50 7529.50 7606.00 +88.50 125,869 673,567 -6,573
Dec18 180803 7537.00 7566.50 7537.00 7566.50 +88.50 15 1,586 +2
Mar19 180803 7504.00 7504.00 7504.00 7504.00 +88.50 0 15 +0
Total Volume and Open Interest 125,884 675,168 -6,571
SPI 200(SFE)
Sep18 180803 6185.0 6219.0 6172.0 6183.0 -9.0 33,425 371,069 +9,683
Dec18 180803 6176.0 6176.0 6176.0 6176.0 -9.0 10 3,209 -10
Mar19 180803 6129.0 6129.0 6129.0 6129.0 -9.0 54 2,960 +0
Total Volume and Open Interest 33,532 380,337 +9,714
FTSE MIB(ISE)
Sep18 180803 21420.00 21675.00 21300.00 21559.00 +168.00 25,561 76,554 +4,381
Dec18 180803 21260.00 21490.00 21170.00 21419.00 +165.00 48 218 +10
Mar19 180803 21349.00 21349.00 21349.00 21349.00 +165.00 0 20 +0
Total Volume and Open Interest 25,609 76,792 +4,391
KOSPI 200(KFE)
Sep18 180803 293.30 296.15 292.75 295.80 +2.30 200,551 277,948 +2,163
Dec18 180803 293.10 296.40 293.10 296.20 +2.40 318 47,698 -280
Mar19 180803 291.85 293.40 291.80 293.40 +1.95 7 3,586 +1,357
Total Volume and Open Interest 200,876 358,373 +3,240
GSCI(CME)
Aug18 180803 462.50 463.95 460.15 461.90 -0.15 50 13,819 -8
Sep18 180803 461.15 462.40 459.00 460.80 +0.05 0 1,530 +0
Oct18 180803 460.15 460.15 460.15 460.15 +0.05      
Total Volume and Open Interest 50 15,349 -8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!