Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180806 880.50 881.00 872.50 877.25 -9.00 4,368 2,003 -1,538
Sep18 180806 890.50 892.50 877.00 882.75 -8.75 14,325 63,620 -1,255
Nov18 180806 901.00 903.75 887.50 893.50 -8.75 107,071 421,985 -1,215
Jan19 180806 912.50 914.75 899.00 905.00 -8.75 22,111 97,286 +726
Mar19 180806 921.75 924.00 908.25 914.25 -9.00 9,520 93,779 -317
May19 180806 930.75 933.50 918.00 924.00 -8.75 4,396 52,111 +321
Jul19 180806 940.00 942.00 926.50 932.50 -8.75 8,187 39,807 +559
Aug19 180806 928.00 934.00 928.00 934.00 -8.50 98 1,075 +48
Sep19 180806 927.75 929.25 924.00 928.75 -7.00 51 431 -3
Nov19 180806 933.00 935.50 921.00 927.00 -7.00 3,084 19,685 +413
Jan20 180806 934.50 934.50 929.25 934.50 -7.00 1 374 +0
Mar20 180806 934.50 939.00 934.00 938.50 -7.00 0 123 +0
May20 180806 946.00 946.00 941.25 946.00 -7.25 1 77 +1
Jul20 180806 948.50 953.00 948.00 952.50 -7.75 0 107 +0
Total Volume and Open Interest 173,217 792,891 -2,259
Soybean Meal(CBOT)
Aug18 180806 332.10 332.20 328.30 330.00 -2.50 2,261 2,996 -852
Sep18 180806 330.60 331.20 326.40 328.40 -2.20 21,877 85,697 -3,033
Oct18 180806 330.60 331.00 325.80 328.30 -2.30 13,495 49,332 +1,490
Dec18 180806 331.80 332.30 326.40 329.50 -2.30 50,613 198,087 -3,265
Jan19 180806 331.00 331.50 325.90 329.00 -2.00 11,177 51,973 -858
Mar19 180806 328.20 328.60 323.50 326.10 -2.10 10,595 45,493 +961
May19 180806 327.50 327.70 322.80 325.50 -2.00 4,788 25,243 +402
Jul19 180806 329.10 329.40 324.70 327.40 -1.70 3,835 21,220 +211
Aug19 180806 329.50 329.50 325.90 327.80 -1.70 483 3,713 +211
Sep19 180806 330.50 330.50 325.10 327.60 -1.80 262 5,123 +157
Total Volume and Open Interest 120,421 508,473 -4,161
Soybean Oil(CBOT)
Aug18 180806 28.37 28.38 28.21 28.29 -0.06 3,002 1,653 -1,043
Sep18 180806 28.52 28.66 28.35 28.45 -0.07 19,742 65,294 -133
Oct18 180806 28.61 28.76 28.47 28.57 -0.07 9,028 31,200 +2,833
Dec18 180806 28.87 29.01 28.68 28.80 -0.06 50,903 249,927 -121
Jan19 180806 29.06 29.25 28.96 29.06 -0.06 4,167 60,456 +505
Mar19 180806 29.43 29.56 29.27 29.37 -0.07 3,764 40,478 +277
May19 180806 29.73 29.86 29.58 29.69 -0.05 2,268 20,436 +432
Jul19 180806 30.01 30.18 29.90 30.00 -0.07 2,216 22,229 +228
Aug19 180806 30.22 30.31 30.06 30.15 -0.06 204 4,380 +82
Sep19 180806 30.38 30.43 30.23 30.29 -0.05 274 3,525 +65
Total Volume and Open Interest 97,081 517,245 +3,756
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 180806 370.00 371.75 368.25 371.00 +1.25 161,081 523,940 -22,439
Dec18 180806 384.50 386.25 382.50 385.25 +1.00 246,583 808,689 +540
Mar19 180806 395.50 397.25 393.75 396.50 +1.00 53,325 214,306 -1,635
May19 180806 401.50 403.00 400.00 402.75 +1.25 14,341 42,500 +2,548
Jul19 180806 407.00 408.75 405.75 408.50 +1.50 24,470 93,546 -2,129
Sep19 180806 407.00 409.00 407.00 409.00 +1.25 9,513 35,582 +420
Dec19 180806 410.75 411.75 410.00 411.75 +1.00 18,548 83,889 +1,401
Mar20 180806 420.50 421.50 419.50 421.50 +1.00 155 3,322 -13
May20 180806 425.00 426.50 424.25 426.25 +0.75 2 427 +1
Jul20 180806 428.75 430.00 428.25 429.50 +0.50 30 1,163 +20
Total Volume and Open Interest 528,132 1,809,494 -21,254
Wheat(CBOT)
Sep18 180806 555.00 576.25 551.50 574.50 +18.25 150,993 169,582 -9,973
Dec18 180806 579.50 598.75 575.25 597.25 +17.50 111,215 185,812 +2,637
Mar19 180806 597.25 616.50 594.75 615.00 +15.75 36,207 67,922 +1,008
May19 180806 602.00 620.00 600.75 619.00 +13.75 15,498 17,012 +827
Jul19 180806 597.75 612.25 593.75 610.75 +13.00 25,023 37,602 -1,501
Sep19 180806 603.50 617.75 600.00 616.75 +12.50 4,982 6,080 -245
Total Volume and Open Interest 347,170 497,354 -6,549
Wheat(KCBT)
Sep18 180806 567.00 587.25 563.50 586.00 +18.75 53,513 113,318 +1,895
Dec18 180806 596.00 615.00 591.25 614.00 +18.75 37,916 114,456 +4,246
Mar19 180806 613.00 632.25 609.50 631.50 +18.25 15,653 41,636 +1,087
May19 180806 621.25 638.75 616.50 638.75 +17.50 5,653 9,327 +816
Jul19 180806 615.00 634.00 610.75 633.25 +17.50 7,484 15,226 +741
Sep19 180806 620.00 639.50 619.00 639.00 +16.00 485 917 +67
Dec19 180806 637.00 653.75 634.25 653.75 +16.00 445 2,007 +217
Total Volume and Open Interest 121,237 297,085 +9,106
Wheat(MGE)
Sep18 180806 610.25 629.50 610.00 628.25 +15.50 7,849 26,434 +431
Dec18 180806 629.50 646.75 627.50 645.50 +15.75 8,800 24,964 +1,584
Mar19 180806 641.75 660.00 641.75 658.75 +14.50 1,831 8,194 +422
May19 180806 651.75 664.50 651.75 664.50 +14.00 453 2,912 +33
Jul19 180806 655.00 668.50 655.00 667.75 +13.25 335 1,346 +48
Sep19 180806 649.00 661.75 648.00 661.25 +12.50 330 1,308 +143
Total Volume and Open Interest 19,759 65,875 +2,729
Oats(CBOT)
Sep18 180806 249.00 261.50 249.00 261.50 +11.75 155 1,314 -72
Dec18 180806 256.75 270.00 256.75 270.00 +13.00 359 3,492 -47
Mar19 180806 262.50 273.50 262.50 273.50 +13.25 2 88 +2
May19 180806 275.75 275.75 275.75 275.75 +13.25      
Total Volume and Open Interest 516 4,894 -117
Rough Rice(CBOT)
Sep18 180806 11.57 11.65 11.21 11.27 -0.22 737 6,711 +13
Nov18 180806 11.53 11.53 11.18 11.26 -0.18 554 1,845 +137
Jan19 180806 11.56 11.56 11.43 11.43 -0.19 12 79 +7
Mar19 180806 11.60 11.60 11.60 11.60 -0.18 0 27 +0
Total Volume and Open Interest 1,303 8,662 +157
Live Cattle(CME)
Aug18 180806 111.100 111.100 110.250 110.400 -0.280 6,851 28,496 -2,437
Oct18 180806 112.000 112.150 111.230 111.550 -0.450 16,498 128,300 +639
Dec18 180806 115.600 115.750 114.900 115.230 -0.270 9,636 66,528 +517
Feb19 180806 118.885 119.000 118.250 118.600 -0.250 6,402 39,835 -516
Apr19 180806 120.100 120.285 119.550 119.850 -0.450 4,332 24,428 +321
Jun19 180806 113.830 113.850 113.230 113.750 -0.150 2,129 14,535 +513
Total Volume and Open Interest 46,148 307,318 -976
Feeder Cattle(CME)
Aug18 180806 152.850 153.000 151.785 151.850 -1.000 2,621 8,282 -596
Sep18 180806 153.035 153.500 151.735 151.850 -1.185 5,494 15,250 +111
Oct18 180806 153.050 153.450 152.000 152.285 -0.750 4,060 13,201 -75
Nov18 180806 153.485 153.580 152.300 152.830 -0.655 2,290 4,838 +4
Jan19 180806 152.500 152.500 150.950 151.600 -0.650 999 7,773 +213
Mar19 180806 151.000 151.350 149.785 150.450 -0.680 371 2,731 +84
Apr19 180806 152.000 152.000 150.580 150.935 -0.850 163 1,141 +62
Total Volume and Open Interest 16,024 53,478 -187
Lean Hogs(CME)
Aug18 180806 58.450 58.700 56.400 56.600 -1.900 5,956 17,445 -1,667
Oct18 180806 51.000 51.985 50.000 50.235 -0.550 20,706 118,578 -787
Dec18 180806 46.350 47.080 45.300 45.450 -0.730 12,127 55,096 +1,953
Feb19 180806 53.785 54.580 53.150 53.250 -0.350 4,805 26,431 -530
Apr19 180806 60.430 61.080 59.735 59.800 -0.450 2,999 18,199 +399
May19 180806 67.500 68.050 67.200 67.285 -0.215 14 238 +2
Jun19 180806 72.535 73.000 71.830 71.885 -0.415 697 3,900 +102
Jul19 180806 73.100 73.230 72.400 72.400 -0.150 124 788 +44
Total Volume and Open Interest 47,505 241,360 -453
Class III Milk(CME)
Aug18 180806 14.89 14.90 14.82 14.82 -0.06 389 4,851 -4
Sep18 180806 15.65 15.65 15.48 15.48 -0.20 322 4,264 +63
Oct18 180806 16.10 16.10 15.96 15.97 -0.21 128 3,223 +34
Nov18 180806 16.21 16.21 16.03 16.03 -0.20 96 2,719 +33
Dec18 180806 16.04 16.04 15.86 15.86 -0.16 76 2,340 -10
Jan19 180806 15.64 15.64 15.64 15.64 -0.15 39 1,031 +14
Feb19 180806 15.60 15.62 15.47 15.49 -0.11 13 611 +9
Mar19 180806 15.55 15.55 15.44 15.46 -0.10 11 639 +2
Apr19 180806 15.70 15.70 15.59 15.62 -0.08 5 551 +1
May19 180806 15.85 15.85 15.77 15.79 -0.08 5 348 +2
Jun19 180806 15.95 15.95 15.90 15.90 -0.09 7 277 +1
Jul19 180806 16.04 16.10 16.04 16.04 -0.04 42 171 +18
Aug19 180806 16.29 16.29 16.29 16.29 unch 0 132 +0
Total Volume and Open Interest 1,133 21,576 +163
Cocoa(ICE)
Sep18 180806 2036 2127 2035 2122 +76 26,352 64,349 -3,227
Dec18 180806 2100 2174 2100 2170 +56 26,333 85,147 +4,366
Mar19 180806 2143 2204 2137 2199 +50 14,096 56,738 +4,867
May19 180806 2159 2217 2150 2211 +48 2,148 16,871 -458
Jul19 180806 2170 2229 2160 2225 +50 1,231 6,986 +270
Sep19 180806 2178 2236 2170 2233 +50 306 8,389 +39
Dec19 180806 2181 2235 2172 2233 +49 106 11,145 +39
Total Volume and Open Interest 70,590 251,434 +5,909
Coffee "C"(ICE)
Sep18 180806 107.65 110.15 107.20 108.75 +1.00 33,376 151,664 -1,992
Dec18 180806 111.10 113.35 110.60 112.00 +0.90 21,316 101,154 +3,850
Mar19 180806 114.65 116.80 114.10 115.50 +0.90 5,393 40,528 +1,172
May19 180806 117.05 119.20 116.50 117.90 +0.90 4,184 22,732 +94
Jul19 180806 119.40 121.60 119.15 120.30 +0.90 1,557 9,943 +293
Sep19 180806 121.75 123.70 121.70 122.65 +0.90 606 4,343 +149
Total Volume and Open Interest 66,920 339,634 +3,699
Orange Juice(ICE)
Sep18 180806 168.95 169.60 165.85 166.40 -2.50 827 10,738 -254
Nov18 180806 169.85 170.25 167.10 167.55 -2.25 386 3,996 +231
Jan19 180806 170.20 170.20 168.00 168.00 -2.20 71 623 -19
Mar19 180806 169.95 169.95 168.05 168.05 -2.20 55 181 +47
May19 180806 169.55 169.55 168.00 168.00 -2.20 23 31 +23
Jul19 180806 167.75 167.75 167.75 167.75 -2.20      
Total Volume and Open Interest 1,362 15,569 +28
Sugar #11(ICE)
Oct18 180806 10.93 11.13 10.89 10.98 +0.13 64,333 545,924 -2,813
Mar19 180806 11.77 11.90 11.69 11.77 +0.11 32,782 303,935 -781
May19 180806 11.93 12.06 11.85 11.93 +0.10 19,744 78,537 +874
Jul19 180806 12.17 12.28 12.06 12.16 +0.09 12,256 46,729 +2,413
Oct19 180806 12.48 12.56 12.41 12.46 +0.08 4,520 41,453 +436
Mar20 180806 13.10 13.16 13.02 13.06 +0.06 1,789 13,534 +292
May20 180806 13.19 13.21 13.13 13.17 +0.06 99 3,010 +14
Jul20 180806 13.26 13.26 13.26 13.26 +0.05 55 2,818 +3
Total Volume and Open Interest 135,636 1,039,366 +478
London Cocoa(LCE)
Sep18 180806 1528 1584 1514 1583 +58 13,882 51,903 +501
Dec18 180806 1585 1626 1577 1625 +38 14,648 64,274 +29
Mar19 180806 1605 1638 1597 1637 +31 8,297 60,241 +710
May19 180806 1610 1643 1605 1640 +28 4,078 31,213 +490
Jul19 180806 1615 1651 1614 1646 +25 2,285 16,935 -11
Sep19 180806 1620 1655 1620 1650 +24 1,613 15,747 -114
Dec19 180806 1625 1659 1625 1651 +21 1,506 15,647 +693
Total Volume and Open Interest 46,718 259,185 +2,556
London Sugar(LCE)
Oct18 180806 326.40 328.90 325.30 327.30 +3.00 5,125 51,739 +457
Dec18 180806 325.00 327.40 324.40 325.50 +2.10 2,925 22,069 +969
Mar19 180806 328.50 330.30 328.50 329.20 +2.20 1,243 14,667 +105
May19 180806 332.90 334.60 332.90 333.50 +2.10 702 7,606 +143
Aug19 180806 338.40 339.90 338.10 338.50 +2.10 516 5,504 -6
Total Volume and Open Interest 11,138 105,195 +1,770
Cotton(ICE)
Oct18 180806 87.87 88.69 87.63 88.69 +0.02 17 191 +3
Dec18 180806 87.65 88.65 87.23 88.40 +0.28 13,957 177,103 -124
Mar19 180806 87.61 88.62 87.21 88.39 +0.31 3,465 56,458 +308
May19 180806 87.67 88.68 87.29 88.52 +0.36 724 8,579 +226
Jul19 180806 87.57 88.67 87.33 88.54 +0.36 321 6,600 +93
Oct19 180806 83.06 83.06 83.06 83.06 +0.13 0 2 +0
Total Volume and Open Interest 18,934 269,854 +747
Lumber(CME)
Sep18 180806 425.5 430.0 417.6 422.7 -7.8 516 3,674 -112
Nov18 180806 406.1 409.9 400.5 403.9 -6.5 228 915 +48
Jan19 180806 396.1 398.9 394.8 396.5 -7.4 95 291 +4
Mar19 180806 395.0 396.0 395.0 396.0 -8.0 77 172 -17
Total Volume and Open Interest 937 5,165 -74
Crude Oil(NYM)
Sep18 180806 68.65 69.92 68.50 69.01 +0.52 531,071 403,537 -1,701
Oct18 180806 67.55 68.73 67.38 67.94 +0.59 106,913 262,673 +7,156
Nov18 180806 67.08 68.28 66.94 67.48 +0.55 40,285 140,608 +2,201
Dec18 180806 66.70 67.92 66.59 67.10 +0.51 67,394 289,265 -147
Jan19 180806 66.40 67.61 66.39 66.80 +0.51 21,226 172,913 +3,312
Feb19 180806 65.91 67.19 65.91 66.37 +0.50 11,792 79,272 +1,408
Mar19 180806 65.77 66.79 65.61 65.98 +0.48 16,750 82,177 +1,664
Apr19 180806 65.29 66.17 65.29 65.63 +0.47 6,284 57,056 +288
May19 180806 64.98 65.87 64.98 65.31 +0.45 5,761 44,285 +1,176
Jun19 180806 64.61 65.78 64.58 64.99 +0.45 28,939 165,513 +3,011
Jul19 180806 64.42 65.18 64.42 64.64 +0.43 3,028 37,282 +77
Aug19 180806 64.76 64.79 64.21 64.30 +0.42 1,815 38,503 +44
Sep19 180806 64.65 64.65 63.97 63.99 +0.42 3,005 65,118 +451
Oct19 180806 63.70 63.94 63.70 63.70 +0.43 207 35,184 +52
Nov19 180806 63.41 63.67 63.41 63.41 +0.42 509 31,195 +54
Dec19 180806 62.72 63.94 62.72 63.15 +0.43 26,231 213,500 +1,105
Total Volume and Open Interest 886,032 2,372,039 +22,437
e-miNY Crude Oil(NYM)
Sep18 180806 68.650 69.925 68.475 69.000 +0.500 15,145 2,807 -240
Oct18 180806 67.475 68.700 67.400 67.950 +0.600 346 817 +22
Nov18 180806 67.100 68.250 67.100 67.475 +0.550 36 94 -1
Dec18 180806 66.950 67.800 66.950 67.100 +0.500 38 121 +2
Jan19 180806 67.300 67.600 66.800 66.800 +0.500 3 29 -1
Feb19 180806 66.650 66.650 66.375 66.375 +0.500 0 25 +0
Mar19 180806 66.250 66.400 65.900 65.975 +0.475 6 43 +1
Apr19 180806 65.625 65.625 65.625 65.625 +0.475 0 105 +0
May19 180806 65.300 65.300 65.300 65.300 +0.450 0 105 +0
Jun19 180806 65.275 65.650 65.000 65.000 +0.450 8 72 -5
Total Volume and Open Interest 15,584 4,260 -224
NY Harbor ULSD(NYM)
Sep18 180806 212.81 216.17 212.63 213.93 +1.24 60,830 119,535 -7,896
Oct18 180806 213.16 216.70 213.16 214.51 +1.27 34,972 57,140 -3,817
Nov18 180806 213.65 217.02 213.62 214.87 +1.24 19,204 42,863 -2,488
Dec18 180806 214.02 217.31 213.92 215.16 +1.21 17,298 58,853 -382
Jan19 180806 214.71 217.65 214.71 215.54 +1.20 7,318 31,946 +2,016
Feb19 180806 214.52 217.32 214.40 215.25 +1.21 2,088 14,447 +56
Mar19 180806 213.88 216.30 213.53 214.43 +1.26 3,164 17,782 -183
Apr19 180806 213.15 214.95 212.96 213.16 +1.31 1,471 7,662 +75
May19 180806 212.50 214.12 212.39 212.62 +1.34 1,726 2,774 +557
Jun19 180806 213.44 214.17 211.66 212.23 +1.33 2,753 17,559 -729
Jul19 180806 214.14 214.14 212.42 212.64 +1.32 99 1,733 +37
Aug19 180806 213.68 215.20 212.85 213.29 +1.32 60 726 -5
Sep19 180806 214.15 214.15 214.15 214.15 +1.35 351 1,156 +24
Oct19 180806 214.79 214.92 214.79 214.92 +1.36 22 394 -2
Total Volume and Open Interest 151,545 384,111 -12,713
RBOB Gasoline(NYM)
Sep18 180806 206.64 208.47 205.23 206.51 -0.04 89,754 159,292 -4,365
Oct18 180806 194.35 196.57 193.52 194.69 +0.18 66,757 98,038 +2,680
Nov18 180806 191.65 193.84 191.00 192.03 +0.31 26,360 69,965 +2,253
Dec18 180806 189.91 192.04 189.33 190.23 +0.44 23,252 50,403 +567
Jan19 180806 189.54 191.63 189.18 189.87 +0.54 9,540 32,399 +512
Feb19 180806 189.51 192.14 189.51 190.47 +0.60 3,994 12,881 -444
Mar19 180806 191.25 193.64 191.22 192.07 +0.62 3,381 19,332 +545
Apr19 180806 208.64 210.12 208.55 208.96 +0.70 708 9,795 -44
May19 180806 209.22 210.24 208.64 209.05 +0.73 806 4,984 -241
Jun19 180806 207.08 209.37 206.96 207.75 +0.78 692 9,433 +67
Total Volume and Open Interest 225,979 472,857 +1,483
e-miNY RBOB Gasoline(NYM)
Sep18 180806 206.51 206.51 206.51 206.51 -0.04 1 2 +1
Oct18 180806 194.69 194.69 194.69 194.69 +0.18      
Nov18 180806 192.03 192.03 192.03 192.03 +0.31      
Dec18 180806 190.23 190.23 190.23 190.23 +0.44      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Sep18 180806 2.851 2.865 2.822 2.860 +0.007 175,996 294,075 +2,714
Oct18 180806 2.862 2.875 2.835 2.866 +0.004 65,966 177,035 +985
Nov18 180806 2.895 2.912 2.876 2.903 +0.005 41,855 148,118 +5,858
Dec18 180806 2.995 3.010 2.980 3.003 +0.005 40,467 98,196 +5,220
Jan19 180806 3.087 3.096 3.065 3.090 +0.008 41,677 166,377 +4,027
Feb19 180806 3.049 3.057 3.029 3.052 +0.007 14,999 70,763 -619
Mar19 180806 2.945 2.950 2.925 2.947 +0.006 31,014 144,070 +5,613
Apr19 180806 2.628 2.635 2.614 2.634 +0.008 21,563 136,673 -1,415
May19 180806 2.586 2.604 2.584 2.604 +0.009 7,196 55,152 +1,101
Jun19 180806 2.615 2.632 2.614 2.632 +0.008 4,039 28,425 -1,934
Jul19 180806 2.658 2.665 2.647 2.664 +0.007 4,634 27,020 +1,092
Aug19 180806 2.659 2.669 2.653 2.669 +0.007 1,445 24,904 +76
Sep19 180806 2.630 2.651 2.630 2.651 +0.007 937 23,755 +47
Oct19 180806 2.660 2.667 2.649 2.667 +0.008 5,529 54,554 +1,281
Nov19 180806 2.699 2.716 2.697 2.716 +0.008 835 28,906 -23
Dec19 180806 2.832 2.843 2.827 2.843 +0.009 289 23,607 +128
Total Volume and Open Interest 460,999 1,576,382 +25,129
Brent Crude Oil(ICE)
Oct18 180806 73.21 74.47 73.08 73.75 +0.54 226,453 435,142 -17,244
Nov18 180806 73.56 74.79 73.39 74.07 +0.54 107,108 287,366 +4,306
Dec18 180806 73.67 74.91 73.50 74.20 +0.57 116,758 302,479 -458
Jan19 180806 73.56 74.91 73.50 74.21 +0.59 37,210 134,352 -1,593
Feb19 180806 73.46 74.80 73.46 74.12 +0.60 21,732 110,126 -843
Mar19 180806 73.23 74.63 73.23 73.93 +0.58 24,206 95,558 +1,783
Apr19 180806 73.06 74.41 73.06 73.73 +0.56 7,475 49,117 -107
May19 180806 73.26 74.18 72.96 73.51 +0.55 4,726 46,025 +50
Jun19 180806 72.67 73.93 72.67 73.26 +0.54 30,820 129,981 -1,465
Jul19 180806 73.12 73.23 73.03 73.03 +0.55 2,031 36,654 -314
Aug19 180806 73.13 73.32 72.80 72.80 +0.55 2,066 28,798 +191
Sep19 180806 72.56 72.56 72.56 72.56 +0.56 5,728 54,310 +756
Oct19 180806 72.30 72.30 72.30 72.30 +0.58 1,557 37,363 +277
Nov19 180806 72.06 72.06 72.06 72.06 +0.59 2,073 38,469 +447
Total Volume and Open Interest 653,311 2,240,845 -12,377
Gas Oil(ICE)
Aug18 180806 649.50 660.00 649.00 655.50 +5.50 34,339 71,017 -7,749
Sep18 180806 652.00 661.75 650.75 657.25 +5.25 75,255 203,195 -6,782
Oct18 180806 653.75 664.00 653.25 659.50 +5.25 44,926 158,656 +648
Nov18 180806 651.50 661.50 650.75 657.00 +5.25 16,590 65,125 -693
Dec18 180806 648.50 658.50 647.75 654.25 +5.50 26,699 133,297 +275
Jan19 180806 650.50 658.50 649.25 654.25 +5.25 5,962 46,724 +185
Feb19 180806 649.50 658.25 649.50 654.50 +5.50 2,901 33,432 +198
Mar19 180806 648.50 657.25 648.50 653.25 +5.25 3,846 25,220 +515
Apr19 180806 649.50 656.00 649.25 651.75 +5.00 2,287 18,018 +37
May19 180806 649.25 653.00 649.25 651.50 +5.00 866 10,978 -303
Total Volume and Open Interest 233,170 998,599 -15,033
Ethanol(CBOT)
Sep18 180806 1.441 1.490 1.425 1.434 -0.007 188 995 +6
Oct18 180806 1.444 1.444 1.421 1.428 -0.007 16 238 +0
Nov18 180806 1.418 1.418 1.418 1.418 -0.007 3 65 +1
Dec18 180806 1.431 1.431 1.405 1.405 -0.010 7 132 +4
Jan19 180806 1.400 1.400 1.400 1.400 -0.010 1 110 +1
Feb19 180806 1.403 1.403 1.403 1.403 -0.010      
Mar19 180806 1.403 1.403 1.403 1.403 -0.010      
Apr19 180806 1.403 1.403 1.403 1.403 -0.010      
Total Volume and Open Interest 219 1,672 +12
WTI Crude Oil(ICE)
Sep18 180806 68.60 69.91 68.55 69.01 +0.52 20,425 76,957 -2,154
Oct18 180806 67.48 68.73 67.41 67.94 +0.59 39,786 66,587 +1,183
Nov18 180806 67.06 68.28 66.99 67.48 +0.55 21,388 28,898 +520
Dec18 180806 66.66 67.92 66.66 67.10 +0.51 32,829 137,130 -2,644
Jan19 180806 66.96 67.61 66.63 66.80 +0.51 16,141 31,614 +575
Feb19 180806 66.62 67.19 66.21 66.37 +0.50 7,040 13,881 +364
Mar19 180806 66.27 66.72 65.87 65.98 +0.48 3,266 23,466 +242
Apr19 180806 65.92 66.34 65.63 65.63 +0.47 795 6,154 +51
May19 180806 65.59 66.02 65.31 65.31 +0.45 424 7,108 +13
Jun19 180806 65.28 65.71 64.87 64.99 +0.45 5,517 66,026 -1,076
Jul19 180806 64.64 64.64 64.64 64.64 +0.43 101 4,369 +20
Aug19 180806 64.30 64.30 64.30 64.30 +0.42 49 5,282 +0
Sep19 180806 63.99 63.99 63.99 63.99 +0.42 118 12,657 +20
Oct19 180806 63.70 63.70 63.70 63.70 +0.43 16 4,100 +1
Nov19 180806 63.41 63.41 63.41 63.41 +0.42 9 4,299 -2
Dec19 180806 63.35 63.87 63.03 63.15 +0.43 6,062 73,869 -699
Total Volume and Open Interest 156,830 633,311 -2,673
US Dollar Index(ICE)
Sep18 180806 95.045 95.350 95.030 95.188 +0.228 20,487 51,580 +757
Dec18 180806 94.650 94.930 94.620 94.777 +0.232 165 1,747 -17
Mar19 180806 94.040 94.325 94.040 94.302 +0.213 56 538 +50
Total Volume and Open Interest 20,709 54,052 +791
Australian Dollar(CME)
Sep18 180806 74.01 74.07 73.75 73.91 -0.15 80,917 143,739 +3,887
Dec18 180806 73.99 74.05 73.80 73.94 -0.15 64 701 +27
Mar19 180806 74.01 74.01 74.01 74.01 -0.15 4 131 +0
Total Volume and Open Interest 81,286 145,754 +3,916
British Pound(CME)
Sep18 180806 130.26 130.27 129.40 129.64 -0.64 153,044 193,419 +11,574
Dec18 180806 130.71 130.71 129.97 130.17 -0.65 528 10,785 +479
Mar19 180806 130.79 130.79 130.79 130.79 -0.64 0 376 +0
Total Volume and Open Interest 155,849 206,152 +12,407
Canadian Dollar(CME)
Sep18 180806 77.04 77.05 76.73 76.95 -0.15 54,916 135,166 +798
Dec18 180806 77.02 77.11 76.90 77.07 -0.15 153 4,993 +29
Mar19 180806 77.10 77.23 77.10 77.18 -0.15 13 664 +13
Jun19 180806 77.27 77.27 77.27 77.27 -0.16 9 155 +5
Total Volume and Open Interest 55,366 141,465 +912
Japanese Yen(CME)
Sep18 180806 90.17 90.21 89.91 90.01 -0.13 111,087 186,704 -5,702
Dec18 180806 90.75 90.78 90.50 90.62 -0.12 38 1,077 +2
Mar19 180806 91.34 91.34 91.34 91.34 -0.12 0 72 +0
Total Volume and Open Interest 112,367 189,236 -5,819
Swiss Franc(CME)
Sep18 180806 100.92 100.94 100.49 100.71 -0.23 20,863 92,710 +1,539
Dec18 180806 101.39 101.54 101.34 101.54 -0.23 8 73 +6
Mar19 180806 102.45 102.45 102.28 102.45 -0.23 2 49 +0
Total Volume and Open Interest 20,873 92,834 +1,545
EuroFX(CME)
Sep18 180806 116.05 116.06 115.65 115.91 -0.23 231,821 501,150 +13,895
Dec18 180806 116.83 116.84 116.49 116.75 -0.23 680 7,280 -20
Mar19 180806 117.69 117.73 117.65 117.69 -0.22 39 1,311 +5
Total Volume and Open Interest 234,860 513,080 +14,321
Mexican Peso(CME)
Aug18 180806 540.13 540.13 540.13 540.13 +1.63      
Sep18 180806 535.75 538.13 533.63 537.25 +1.63 50,800 200,707 +4,319
Total Volume and Open Interest 50,818 200,820 +4,320
Brazilian Real(CME)
Sep18 180806 270.60 271.00 266.90 267.60 -1.20 1,650 33,248 -248
Oct18 180806 266.80 268.50 266.55 266.80 -1.50 3 7 +2
Nov18 180806 266.00 266.00 266.00 266.00 -1.45 0 1 +0
Dec18 180806 265.35 265.35 265.35 265.35 -1.40 0 3 +0
Total Volume and Open Interest 1,653 33,309 -246
30-Year T-Bonds(CBOT)
Sep18 180806 142~310 143~180 142~280 143~080 +0~090 270,247 842,171 +469
Dec18 180806 142~060 142~250 142~040 142~150 +0~090 1,264 2,125 +749
Mar19 180806 141~240 141~240 141~240 141~240 +0~090      
Total Volume and Open Interest 271,511 844,296 +1,218
10-Year T-Notes(CBOT)
Sep18 180806 119~195 119~270 119~170 119~235 +0~040 1,306,817 3,737,055 -15,960
Dec18 180806 119~115 119~205 119~105 119~170 +0~040 5,511 16,312 +3,247
Mar19 180806 119~100 119~100 119~100 119~100 +0~040      
Total Volume and Open Interest 1,312,328 3,753,367 -12,713
5-Year T-Notes(CBOT)
Sep18 180806 113~096 113~126 113~074 113~106 +0~012 702,367 4,022,570 +30,632
Dec18 180806 112~316 113~034 112~304 113~014 +0~012 13,465 32,010 +13,139
Mar19 180806 112~262 112~262 112~262 112~262 +0~012      
Total Volume and Open Interest 715,832 4,054,580 +43,771
2 Year T-Notes(CBOT)
Sep18 180806 105~236 105~242 105~230 105~234 -0~004 262,168 1,948,155 +610
Dec18 180806 105~182 105~186 105~180 105~184 unch 9,911 18,555 +9,179
Mar19 180806 105~184 105~184 105~184 105~184 unch      
Total Volume and Open Interest 272,079 1,966,710 +9,789
Eurodollars(CME)
Sep18 180806 97.585 97.590 97.580 97.585 unch 214,915 1,285,359 -6,360
Dec18 180806 97.330 97.340 97.325 97.335 unch 156,338 1,793,501 -9,411
Mar19 180806 97.185 97.195 97.175 97.185 unch 151,100 1,287,416 -6,800
Jun19 180806 97.075 97.085 97.065 97.075 unch 165,718 1,272,797 -11,932
Sep19 180806 97.005 97.015 96.995 97.010 +0.005 116,436 997,761 +314
Dec19 180806 96.970 96.980 96.950 96.970 +0.010 145,062 1,796,251 -5,408
Mar20 180806 96.955 96.970 96.940 96.960 +0.010 104,587 979,833 -815
Jun20 180806 96.955 96.975 96.945 96.965 +0.010 121,419 821,206 +1,060
Sep20 180806 96.955 96.980 96.945 96.975 +0.015 92,699 836,413 -8,400
Dec20 180806 96.950 96.975 96.940 96.970 +0.020 89,804 855,058 -643
Mar21 180806 96.970 96.995 96.955 96.985 +0.020 50,712 425,665 +6,566
Jun21 180806 96.975 97.005 96.965 96.990 +0.015 40,963 291,784 -698
Sep21 180806 96.965 97.000 96.960 96.990 +0.015 23,800 220,060 -891
Dec21 180806 96.950 96.990 96.945 96.980 +0.020 35,696 342,992 -839
Mar22 180806 96.955 96.990 96.950 96.980 +0.020 22,342 130,413 -1,472
Jun22 180806 96.945 96.985 96.940 96.975 +0.025 17,023 119,325 -437
Sep22 180806 96.935 96.975 96.930 96.965 +0.025 11,191 61,317 +227
Dec22 180806 96.915 96.955 96.915 96.945 +0.020 17,233 118,855 -2,568
Total Volume and Open Interest 1,642,704 14,048,589 -39,492
Ultra T-Bond(CBOT)
Sep18 180806 156~22 157~12 156~14 156~29 +0~10 108,296 1,019,577 +3,848
Dec18 180806 156~29 157~19 156~23 157~05 +0~10 2,691 7,051 +2,636
Mar19 180806 157~05 157~05 157~05 157~05 +0~10      
Total Volume and Open Interest 110,987 1,026,628 +6,484
Ultra 10-Yr T-Note(CBOT)
Sep18 180806 127~075 127~185 127~050 127~135 +0~055 134,040 574,676 -2,777
Dec18 180806 127~030 127~055 126~275 127~030 +0~055 0 118 +0
Mar19 180806 127~030 127~030 127~030 127~030 +0~055      
Total Volume and Open Interest 134,040 574,794 -2,777
30 Day Federal Funds(CBOT)
Aug18 180806 98.088 98.090 98.085 98.088 +0.003 23,451 245,708 -9,156
Sep18 180806 98.055 98.055 98.050 98.055 +0.005 15,550 113,775 +3,136
Oct18 180806 97.860 97.860 97.855 97.860 unch 12,560 311,300 +1,466
Nov18 180806 97.855 97.855 97.850 97.850 -0.005 14,544 221,899 +3,403
Dec18 180806 97.785 97.785 97.780 97.780 -0.005 6,146 71,830 -1,903
Jan19 180806 97.680 97.680 97.675 97.675 -0.005 15,711 254,093 +1,267
Total Volume and Open Interest 119,530 1,754,288 +2,571
Japanese Govt Bonds(SGX)
Sep18 180806 150.14 150.23 150.06 150.12 +0.11 2,609 19,465 +57
Dec18 180806 150.12 150.12 150.12 150.12 +0.11      
Mar19 180806 150.12 150.12 150.12 150.12 +0.11      
Total Volume and Open Interest 2,609 19,465 +57
Euro-Buxl(EUREX)
Sep18 180806 176.66 177.50 176.24 177.38 +0.78 38,927 230,907 +1,053
Dec18 180806 175.24 175.94 175.24 175.92 +0.78 3 818 +0
Mar19 180806 174.88 174.88 174.88 174.88 +0.78      
Total Volume and Open Interest 38,930 231,725 +1,053
Euro-Bund(EUREX)
Sep18 180806 162.01 162.38 161.83 162.35 +0.30 679,542 1,981,053 +10,105
Dec18 180806 159.48 159.87 159.34 159.85 +0.30 2,020 16,631 +41
Mar19 180806 160.50 160.50 160.48 160.48 +0.30 3 232 +2
Total Volume and Open Interest 681,565 1,997,916 +10,148
Euro-Bobl(EUREX)
Sep18 180806 131.79 131.92 131.74 131.90 +0.08 397,863 1,592,783 -25,956
Dec18 180806 131.21 131.24 131.21 131.24 +0.08 1,963 7,201 +249
Mar19 180806 131.24 131.24 131.24 131.24 +0.08      
Total Volume and Open Interest 399,826 1,599,984 -25,707
Euro-Schatz(EUREX)
Sep18 180806 111.93 111.94 111.93 111.94 +0.01 357,482 1,949,420 -19,494
Dec18 180806 111.88 111.88 111.88 111.88 +0.00 2,912 12,075 +4,327
Mar19 180806 111.88 111.88 111.88 111.88 +0.00      
Total Volume and Open Interest 360,394 1,961,495 -15,167
3-Mth Euribor(EUREX)
Sep18 180806 100.310 100.310 100.310 100.310 unch 0 5,015 +0
Dec18 180806 100.280 100.280 100.280 100.280 -0.005 0 13,473 +0
Mar19 180806 100.265 100.265 100.265 100.265 -0.005 0 1,723 +0
Total Volume and Open Interest 0 30,580 +0
Long Gilt(LIFFE)
Sep18 180806 122~18 123~02 122~18 122~32 +0~08 264,630 800,980 -11,980
Dec18 180806 121~31 122~03 121~31 122~03 +0~08 0 260 +0
Total Volume and Open Interest 264,630 801,240 -11,980
3-Mth Short Sterling(LIFFE)
Sep18 180806 99.15 99.17 99.15 99.16 +0.01 410,925 563,583 +81,878
Dec18 180806 99.09 99.11 99.08 99.11 +0.02 151,572 510,648 +4,054
Mar19 180806 99.01 99.04 99.01 99.03 +0.02 152,461 329,584 -2,940
Jun19 180806 98.94 98.96 98.93 98.96 +0.02 138,592 295,893 -9,694
Sep19 180806 98.87 98.89 98.87 98.89 +0.02 167,514 275,758 -4,890
Dec19 180806 98.82 98.83 98.80 98.83 +0.02 178,378 287,917 -1,516
Total Volume and Open Interest 1,802,063 3,162,672 +43,095
3-Mth Euribor(LIFFE)
Sep18 180806 100.310 100.315 100.305 100.310 unch 72,276 492,059 -14,059
Dec18 180806 100.285 100.290 100.280 100.280 -0.005 38,446 525,674 -6,906
Mar19 180806 100.265 100.275 100.260 100.265 unch 47,059 475,146 +1,098
Total Volume and Open Interest 797,655 4,964,224 -74,353
3-Mth Aus T-Bills(SFE)
Sep18 180806 97.98 97.99 97.97 97.99 +0.01 20,666 191,180 +6,569
Dec18 180806 97.97 97.98 97.96 97.97 unch 18,939 232,352 -2,637
Mar19 180806 97.94 97.95 97.94 97.95 +0.01 17,664 188,613 +429
Jun19 180806 97.90 97.92 97.90 97.91 +0.01 13,925 158,063 +377
Sep19 180806 97.85 97.87 97.85 97.86 +0.01 10,518 104,952 +335
Dec19 180806 97.79 97.82 97.79 97.81 +0.01 4,955 121,956 +671
Mar20 180806 97.75 97.77 97.75 97.77 +0.02 2,931 62,039 +856
Jun20 180806 97.70 97.72 97.70 97.72 +0.02 2,704 31,290 -362
Sep20 180806 97.66 97.68 97.66 97.68 +0.02 53 6,413 -379
Dec20 180806 97.61 97.63 97.61 97.63 +0.02 34 5,096 -10
Total Volume and Open Interest 92,473 1,104,452 +5,834
10-Year Aus T-Bonds(SFE)
Sep18 180806 97.27 97.32 97.26 97.32 +0.05 178,870 1,192,533 -35,518
Dec18 180806 97.30 97.30 97.30 97.30 +0.05 0 830 +0
Total Volume and Open Interest 178,870 1,193,363 -35,518
3-Year Aus T-Bonds(SFE)
Sep18 180806 97.85 97.88 97.85 97.87 +0.02 142,448 1,028,339 -8,559
Dec18 180806 97.84 97.84 97.84 97.84 +0.02 0 2,372 +0
Total Volume and Open Interest 142,448 1,030,711 -8,559
Gold(CMX)
Aug18 180806 1214.4 1214.4 1206.6 1208.6 -5.6 411 3,325 -57
Oct18 180806 1216.7 1220.7 1209.5 1212.6 -5.5 6,896 55,162 +11
Dec18 180806 1222.0 1226.0 1214.4 1217.7 -5.5 234,632 344,349 +4,733
Feb19 180806 1228.6 1229.3 1221.6 1223.5 -5.5 1,464 31,657 +424
Apr19 180806 1233.4 1235.1 1227.9 1229.1 -5.5 476 7,261 -4
Jun19 180806 1239.4 1242.5 1235.1 1235.1 -5.5 344 7,123 +196
Aug19 180806 1240.4 1241.1 1238.8 1241.1 -5.5 262 1,607 +248
Oct19 180806 1247.5 1247.5 1247.5 1247.5 -5.5 21 385 +1
Dec19 180806 1260.1 1260.1 1254.0 1254.1 -5.6 93 3,725 +8
Feb20 180806 1260.7 1260.7 1260.7 1260.7 -5.6 0 8 +0
Apr20 180806 1267.1 1267.1 1267.1 1267.1 -5.6      
Jun20 180806 1273.7 1273.7 1273.7 1273.7 -5.8 11 407 +11
Total Volume and Open Interest 246,226 458,919 +5,487
Silver(CMX)
Sep18 180806 1544.5 1550.5 1529.0 1534.8 -11.4 62,233 156,051 +625
Dec18 180806 1553.0 1560.0 1539.5 1544.6 -11.6 9,191 58,749 +1,342
Mar19 180806 1564.5 1569.0 1551.0 1555.1 -11.7 984 7,566 +418
May19 180806 1563.5 1563.5 1558.5 1562.4 -11.8 207 1,657 +84
Jul19 180806 1565.0 1583.0 1565.0 1570.2 -12.0 12 902 +9
Sep19 180806 1578.8 1578.8 1578.8 1578.8 -12.0 16 262 +13
Dec19 180806 1590.0 1591.5 1590.0 1591.1 -12.0 16 333 +15
Total Volume and Open Interest 72,911 227,001 +2,570
Platinum(NYMEX)
Oct18 180806 832.9 838.8 821.3 826.3 -10.6 25,828 74,951 -2,087
Jan19 180806 839.4 839.4 825.6 830.1 -10.5 277 5,018 +103
Apr19 180806 840.0 840.0 833.0 835.8 -10.4 6 310 +6
Jul19 180806 841.8 841.8 841.8 841.8 -10.5 10 121 +10
Total Volume and Open Interest 26,146 80,432 -1,975
Palladium(NYMEX)
Sep18 180806 905.50 911.00 896.60 903.60 -4.30 4,217 17,730 -430
Dec18 180806 908.20 908.20 896.10 900.80 -4.30 501 4,496 +381
Mar19 180806 895.50 895.50 895.50 895.50 -4.30 0 136 +0
Total Volume and Open Interest 4,718 22,362 -49
Copper(CMX)
Sep18 180806 275.55 275.85 270.65 273.15 -3.20 121,161 157,735 -2,840
Dec18 180806 277.15 278.00 272.90 275.20 -3.35 16,463 72,064 -166
Mar19 180806 280.10 280.30 275.75 277.80 -3.35 6,585 36,904 -373
May19 180806 281.20 281.25 277.40 279.40 -3.35 3,187 9,981 +1,368
Jul19 180806 282.50 282.55 279.75 280.95 -3.35 736 4,155 +469
Total Volume and Open Interest 150,860 299,037 -1,641
E-mini DJIA Index(CBOT)
Sep18 180806 25424 25508 25346 25468 +58 155,369 96,075 +2,796
Dec18 180806 25448 25507 25354 25476 +58 132 709 -9
Mar19 180806 25508 25509 25400 25508 +55 4 43 +1
Jun19 180806 25536 25536 25536 25536 +58      
Total Volume and Open Interest 155,505 96,827 +2,788
S & P 500(CME)
Sep18 180806 2842.20 2852.30 2835.50 2850.10 +10.60 1,489 62,389 +331
Dec18 180806 2854.50 2857.20 2840.70 2854.30 +10.60 0 300 +0
Mar19 180806 2861.30 2864.20 2847.70 2861.30 +10.60      
Jun19 180806 2869.40 2872.30 2855.80 2869.40 +10.60      
Total Volume and Open Interest 1,489 62,689 +331
S & P 500 E-Mini(CME)
Sep18 180806 2841.50 2853.50 2835.00 2850.00 +10.50 1,238,138 2,709,128 +35,594
Dec18 180806 2846.25 2857.25 2839.00 2854.25 +10.50 10,305 57,745 +730
Mar19 180806 2849.50 2863.00 2847.00 2861.25 +10.50 24 20,368 +2
Jun19 180806 2861.00 2869.50 2861.00 2869.50 +10.75 0 7,436 +0
Total Volume and Open Interest 1,248,467 2,794,678 +36,326
NASDAQ 100 E-Mini(CME)
Sep18 180806 7404.25 7449.75 7387.50 7444.00 +42.00 441,069 245,525 +6,338
Dec18 180806 7434.00 7473.75 7412.75 7468.00 +41.50 1,013 2,117 -57
Mar19 180806 7501.00 7501.00 7501.00 7501.00 +39.75 3 46 +2
Total Volume and Open Interest 442,085 247,691 +6,283
S&P Midcap 400(CME) e-Mini
Sep18 180806 2004.30 2013.40 1998.80 2011.20 +9.70 13,056 83,107 +717
Dec18 180806 2008.00 2016.20 2005.80 2015.60 +9.60 0 6 +0
Mar19 180806 2019.20 2019.20 2019.20 2019.20 +10.00      
Total Volume and Open Interest 13,056 83,113 +717
Volatility Index(CBOE)
Aug18 180806 13.60 13.70 13.00 13.03 -0.50 99,259 148,732 +148,732
Sep18 180806 14.78 14.90 14.30 14.38 -0.42 68,313 127,275 +127,275
Oct18 180806 15.55 15.65 15.12 15.23 -0.35 19,525 51,066 +51,066
Nov18 180806 15.75 15.86 15.45 15.53 -0.30 6,537 32,793 +32,793
Total Volume and Open Interest 202,050 426,378 -59,727
S & P 600(CME)
Sep18 180806 1061.50 1061.50 1061.50 1061.50 +7.50      
Dec18 180806 1062.20 1062.20 1062.20 1062.20 +7.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180806 1676.70 1687.60 1671.00 1686.90 +11.60 110,415 552,105 +703
Dec18 180806 1682.60 1692.00 1676.70 1691.60 +11.60 20 137 +3
Mar19 180806 1696.30 1696.30 1696.30 1696.30 +11.10      
Total Volume and Open Interest 110,435 552,242 +706
Nikkei 225(CME)
Sep18 180806 22580 22620 22450 22545 -35 7,778 29,046 -14
Dec18 180806 22435 22480 22350 22420 -40 3 11 +1
Total Volume and Open Interest 7,781 29,057 -13
Nikkei 225(SGX)
Sep18 180806 22485 22605 22430 22465 -30 82,492 137,145 -965
Dec18 180806 22310 22310 22310 22310 -30 10 5,202 +3
Mar19 180806 22270 22270 22270 22270 -40 0 301 +0
Total Volume and Open Interest 70,898 158,814 +2,498
Nikkei 225 Mini(JPX)
Sep18 180806 22470 22605 22430 22490 -20 752,611 327,875 +15,503
Dec18 180806 22310 22435 22265 22330 -20 14,309 13,790 -443
Mar19 180806 22255 22370 22200 22270 +20 176 3,350 -33
Total Volume and Open Interest 809,870 425,330 +22,066
Nikkei 225(JPX)
Sep18 180806 22470 22600 22430 22490 -20 55,594 290,623 +2,470
Dec18 180806 22310 22430 22260 22330 -20 522 56,495 +0
Mar19 180806 22280 22370 22260 22270 +20 18 4,550 +85
Total Volume and Open Interest 56,136 419,371 +2,555
Nikkei 225(CME) Yen
Sep18 180806 22560 22605 22435 22540 -15 33,911 52,243 -2,179
Dec18 180806 22360 22405 22285 22375 -15 2 4 +1
Mar19 180806 22305 22305 22305 22305 -20      
Total Volume and Open Interest 33,913 52,247 -2,178
Nikkei 225(CME) e-Mini Yen
Sep18 180806 22540 22580 22450 22540 -20 2 28 +0
Dec18 180806 22380 22380 22380 22380 -10      
Mar19 180806 22310 22310 22310 22310 -20      
Total Volume and Open Interest 2 28 +0
CAC 40(EURONEXT)
Aug18 180806 5494.0 5501.0 5453.5 5475.5 -2.0 68,539 297,241 +4,784
Sep18 180806 5475.0 5496.0 5455.0 5473.0 -2.5 1,979 26,643 +841
Oct18 180806 5462.5 5462.5 5462.5 5462.5 -2.0      
Total Volume and Open Interest 70,528 376,008 +5,628
Hang Seng Index(HKFE)
Aug18 180806 27609 28016 27609 27728 +115 245,584 99,761 -543
Sep18 180806 27554 27940 27554 27655 +116 3,579 14,185 -140
Total Volume and Open Interest 249,419 121,599 -565
DAX(EUREX)
Sep18 180806 12641.0 12712.0 12528.0 12577.5 -34.0 111,900 111,923 -11,157
Dec18 180806 12599.5 12654.0 12520.0 12562.5 -34.0 93 1,776 +0
Mar19 180806 12570.0 12570.0 12553.5 12553.5 -34.0 1 205 +0
Total Volume and Open Interest 111,994 113,904 -11,157
Mini-DAX(EUREX)
Sep18 180806 12640.0 12711.0 12528.0 12577.5 -34.0 44,804 14,274 -1,872
Dec18 180806 12610.0 12694.0 12531.0 12562.5 -34.0 68 220 -5
Mar19 180806 12553.5 12553.5 12553.5 12553.5 -34.0 5 90 +4
Total Volume and Open Interest 44,877 14,584 -1,873
DJ EuroSTOXX 50(EUREX)
Sep18 180806 3488 3500 3468 3477 -4 839,836 3,304,870 -8,370
Dec18 180806 3471 3481 3453 3459 -4 789 174,747 +477
Mar19 180806 3463 3463 3440 3448 -4 3 81,077 +7
Total Volume and Open Interest 840,628 3,563,365 -7,886
Swiss Market Index(EUREX)
Sep18 180806 9139 9181 9105 9134 +7 42,048 207,860 -798
Dec18 180806 9090 9114 9090 9114 +7 61 984 -8
Mar19 180806 9012 9012 9012 9012 +7 0 26 +0
Total Volume and Open Interest 42,109 208,870 -806
FT-SE 100(EURONEXT)
Sep18 180806 7607.50 7635.50 7576.00 7600.50 -5.50 129,885 667,931 -5,636
Dec18 180806 7591.00 7591.00 7552.00 7561.50 -5.00 347 1,633 +47
Mar19 180806 7499.00 7499.00 7499.00 7499.00 -5.00 0 15 +0
Total Volume and Open Interest 130,232 669,579 -5,589
SPI 200(SFE)
Sep18 180806 6179.0 6230.0 6175.0 6208.0 +25.0 43,950 365,625 -5,444
Dec18 180806 6202.0 6202.0 6202.0 6202.0 +26.0 4 3,209 +0
Mar19 180806 6155.0 6155.0 6155.0 6155.0 +26.0 0 2,960 +0
Total Volume and Open Interest 44,044 374,902 -5,435
FTSE MIB(ISE)
Sep18 180806 21620.00 21620.00 21440.00 21551.00 -8.00 34,639 84,223 +7,669
Dec18 180806 21460.00 21485.00 21365.00 21411.00 -8.00 108 198 -20
Mar19 180806 21341.00 21341.00 21341.00 21341.00 -8.00 0 20 +0
Total Volume and Open Interest 34,747 84,441 +7,649
KOSPI 200(KFE)
Sep18 180806 295.85 297.80 295.55 295.80 unch 280,353 289,025 +11,077
Dec18 180806 296.55 298.10 295.40 296.05 -0.15 438 47,904 +206
Mar19 180806 294.65 294.65 292.90 292.90 -0.50 12 3,585 -1
Total Volume and Open Interest 280,807 369,655 +11,282
GSCI(CME)
Aug18 180806 464.25 467.30 464.25 464.25 +2.35 474 13,384 -435
Sep18 180806 464.00 466.10 462.15 463.25 +2.45 325 1,855 +325
Oct18 180806 462.60 462.60 462.60 462.60 +2.45      
Total Volume and Open Interest 799 15,239 -110
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

Newsflash

Let MRCI introduce you to our brand new 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!!!