Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180807 887.75 891.25 883.25 889.25 +12.00 2,608 1,752 -251
Sep18 180807 887.25 897.50 885.75 895.25 +12.50 16,796 63,021 -599
Nov18 180807 897.75 908.50 896.00 905.75 +12.25 91,060 420,094 -1,891
Jan19 180807 909.25 919.75 907.50 917.00 +12.00 17,783 97,462 +176
Mar19 180807 918.00 928.75 917.25 926.25 +12.00 12,056 92,919 -860
May19 180807 928.25 938.25 926.75 936.25 +12.25 3,571 51,635 -476
Jul19 180807 935.75 946.75 935.25 944.50 +12.00 6,094 40,076 +269
Aug19 180807 944.50 946.00 942.25 946.00 +12.00 7 1,076 +1
Sep19 180807 938.50 940.50 936.00 940.25 +11.50 39 458 +27
Nov19 180807 930.00 938.75 929.25 937.50 +10.50 1,778 19,936 +251
Jan20 180807 941.50 945.75 940.75 945.25 +10.75 7 376 +2
Mar20 180807 945.25 949.75 943.50 949.00 +10.50 3 123 +0
May20 180807 952.25 956.25 950.50 955.75 +9.75 0 77 +0
Jul20 180807 958.75 963.00 956.75 962.75 +10.25 0 107 +0
Total Volume and Open Interest 151,805 789,539 -3,352
Soybean Meal(CBOT)
Aug18 180807 330.70 333.90 330.70 332.70 +2.70 1,436 2,393 -603
Sep18 180807 329.80 333.00 329.00 331.00 +2.60 16,325 85,273 -424
Oct18 180807 329.60 332.90 328.90 331.20 +2.90 10,865 49,352 +20
Dec18 180807 330.70 334.50 330.20 332.60 +3.10 33,924 197,624 -463
Jan19 180807 329.90 333.70 329.90 332.00 +3.00 5,692 52,206 +233
Mar19 180807 327.50 330.80 326.70 330.60 +4.50 6,775 46,499 +1,006
May19 180807 326.80 330.20 326.20 330.00 +4.50 3,307 25,394 +151
Jul19 180807 329.10 332.20 328.50 332.00 +4.60 1,786 21,634 +414
Aug19 180807 330.10 332.40 330.10 332.40 +4.60 106 3,742 +29
Sep19 180807 329.50 332.10 328.90 332.10 +4.50 143 5,149 +26
Total Volume and Open Interest 81,658 509,155 +682
Soybean Oil(CBOT)
Aug18 180807 28.35 28.59 28.35 28.59 +0.30 1,807 1,508 -145
Sep18 180807 28.49 28.78 28.45 28.75 +0.30 12,804 64,553 -741
Oct18 180807 28.64 28.90 28.57 28.87 +0.30 6,386 32,855 +1,655
Dec18 180807 28.86 29.14 28.79 29.09 +0.29 41,681 248,333 -1,594
Jan19 180807 29.16 29.39 29.12 29.35 +0.29 6,364 61,146 +690
Mar19 180807 29.44 29.70 29.36 29.66 +0.29 2,875 40,863 +385
May19 180807 29.78 30.00 29.67 29.98 +0.29 1,253 20,561 +125
Jul19 180807 30.07 30.30 30.07 30.28 +0.28 1,923 22,670 +441
Aug19 180807 30.43 30.45 30.31 30.43 +0.28 148 4,421 +41
Sep19 180807 30.54 30.59 30.51 30.55 +0.26 121 3,551 +26
Total Volume and Open Interest 76,124 518,390 +1,145
Canola(WCE)
Nov18 180807 494.0 503.0 494.0 502.6 +8.6 4,099 126,438 +1,099
Jan19 180807 503.7 509.0 503.7 508.8 +8.5 873 45,650 +74
Mar19 180807 509.5 514.6 509.5 514.6 +8.6 403 8,522 -74
May19 180807 513.5 518.5 513.5 518.5 +8.5 35 1,241 +7
Jul19 180807 515.5 520.0 515.5 520.0 +7.6 13 635 -2
Total Volume and Open Interest 5,452 182,744 +1,110
Corn(CBOT)
Sep18 180807 371.00 373.25 368.75 370.75 -0.25 77,985 514,411 -9,529
Dec18 180807 385.25 388.00 383.25 384.50 -0.75 123,360 807,913 -776
Mar19 180807 396.25 398.75 394.25 395.50 -1.00 30,543 212,425 -1,881
May19 180807 402.25 404.75 400.50 402.00 -0.75 7,055 44,425 +1,925
Jul19 180807 408.25 410.25 406.00 407.75 -0.75 13,195 93,371 -175
Sep19 180807 408.50 410.50 406.75 408.50 -0.50 9,004 38,352 +2,770
Dec19 180807 411.25 413.50 410.00 411.25 -0.50 15,154 86,516 +2,627
Mar20 180807 422.00 423.00 419.25 420.75 -0.75 350 3,451 +129
May20 180807 427.00 427.00 425.00 425.75 -0.50 92 450 +23
Jul20 180807 429.25 430.00 427.00 429.50 unch 73 1,208 +45
Total Volume and Open Interest 276,946 1,804,679 -4,815
Wheat(CBOT)
Sep18 180807 575.25 586.25 564.00 568.25 -6.25 78,469 164,828 -4,754
Dec18 180807 598.00 607.75 587.25 590.00 -7.25 55,504 189,814 +4,002
Mar19 180807 615.25 625.00 605.50 609.25 -5.75 19,356 71,198 +3,276
May19 180807 618.00 628.25 610.50 615.00 -4.00 6,174 17,706 +694
Jul19 180807 610.00 619.00 601.75 605.25 -5.50 6,773 37,891 +289
Sep19 180807 615.50 624.25 608.00 611.25 -5.50 1,006 6,005 -75
Total Volume and Open Interest 169,046 501,176 +3,822
Wheat(KCBT)
Sep18 180807 586.00 598.75 578.00 579.50 -6.50 31,949 111,426 -1,892
Dec18 180807 613.75 626.00 606.00 607.25 -6.75 29,847 116,519 +2,063
Mar19 180807 630.00 644.50 624.00 625.50 -6.00 12,796 41,042 -594
May19 180807 638.00 648.75 631.75 633.75 -5.00 1,123 9,406 +79
Jul19 180807 631.50 640.00 624.25 626.25 -7.00 1,975 15,908 +682
Sep19 180807 638.00 645.00 630.75 632.75 -6.25 178 966 +49
Dec19 180807 652.75 659.50 645.75 647.25 -6.50 199 2,070 +63
Total Volume and Open Interest 78,118 297,561 +476
Wheat(MGE)
Sep18 180807 626.00 639.00 623.00 627.75 -0.50 5,036 26,240 -194
Dec18 180807 644.50 656.00 640.75 644.75 -0.75 3,361 25,378 +414
Mar19 180807 658.25 668.25 654.00 657.00 -1.75 874 8,275 +81
May19 180807 664.75 669.50 658.50 661.00 -3.50 117 2,929 +17
Jul19 180807 668.75 672.25 662.00 663.50 -4.25 190 1,387 +41
Sep19 180807 660.00 665.00 655.00 657.00 -4.25 153 1,374 +66
Total Volume and Open Interest 9,793 66,334 +459
Oats(CBOT)
Sep18 180807 261.25 262.25 255.25 255.25 -6.25 226 1,287 -27
Dec18 180807 268.00 271.00 263.75 263.75 -6.25 614 3,379 -113
Mar19 180807 272.25 273.00 268.25 268.25 -5.25 17 101 +13
May19 180807 270.75 270.75 270.75 270.75 -5.00      
Total Volume and Open Interest 857 4,767 -127
Rough Rice(CBOT)
Sep18 180807 11.28 11.28 10.88 10.91 -0.36 352 6,714 +3
Nov18 180807 11.27 11.27 11.02 11.04 -0.22 70 1,854 +9
Jan19 180807 11.30 11.30 11.24 11.24 -0.19 0 79 +0
Mar19 180807 11.40 11.40 11.40 11.40 -0.20 0 27 +0
Total Volume and Open Interest 422 8,674 +12
Live Cattle(CME)
Aug18 180807 110.600 110.750 109.285 110.080 -0.320 9,337 21,043 -7,453
Oct18 180807 111.600 111.980 110.100 110.930 -0.620 29,443 130,721 +2,421
Dec18 180807 115.230 115.385 113.680 114.385 -0.845 15,557 66,135 -393
Feb19 180807 118.600 118.600 116.600 117.150 -1.450 7,139 40,410 +575
Apr19 180807 119.730 119.730 117.830 118.385 -1.465 4,803 24,648 +220
Jun19 180807 113.535 113.600 111.800 112.330 -1.420 1,871 14,871 +336
Total Volume and Open Interest 68,399 303,113 -4,205
Feeder Cattle(CME)
Aug18 180807 151.750 152.035 148.600 149.850 -2.000 1,767 8,041 -241
Sep18 180807 151.750 152.100 148.080 148.735 -3.115 5,220 15,213 -37
Oct18 180807 152.200 152.535 148.700 149.500 -2.785 4,431 13,164 -37
Nov18 180807 152.650 153.080 149.600 150.650 -2.180 2,277 5,158 +320
Jan19 180807 151.235 151.685 148.450 149.785 -1.815 938 7,990 +217
Mar19 180807 150.130 150.450 147.435 148.850 -1.600 233 2,763 +32
Apr19 180807 150.500 151.100 148.100 149.800 -1.135 167 1,233 +92
Total Volume and Open Interest 15,059 53,830 +352
Lean Hogs(CME)
Aug18 180807 56.785 56.950 55.750 55.800 -0.800 5,961 15,115 -2,330
Oct18 180807 50.330 51.235 49.880 49.985 -0.250 26,103 118,765 +187
Dec18 180807 45.485 46.350 45.235 45.630 +0.180 13,994 56,279 +1,183
Feb19 180807 53.250 54.180 53.100 53.200 -0.050 5,336 25,857 -574
Apr19 180807 59.830 60.550 59.580 59.680 -0.120 3,189 18,061 -138
May19 180807 67.135 67.475 67.135 67.135 -0.150 49 246 +8
Jun19 180807 71.900 72.635 71.730 71.785 -0.100 1,310 3,817 -83
Jul19 180807 72.650 72.900 72.135 72.150 -0.250 225 816 +28
Total Volume and Open Interest 56,398 239,681 -1,679
Class III Milk(CME)
Aug18 180807 14.81 14.87 14.80 14.83 +0.01 245 4,849 -2
Sep18 180807 15.46 15.61 15.46 15.59 +0.11 195 4,295 +31
Oct18 180807 15.97 16.09 15.93 16.04 +0.07 117 3,236 +13
Nov18 180807 16.03 16.11 15.98 16.08 +0.05 108 2,696 -23
Dec18 180807 15.83 15.94 15.79 15.91 +0.05 75 2,338 -2
Jan19 180807 15.60 15.68 15.57 15.68 +0.04 11 1,030 -1
Feb19 180807 15.47 15.52 15.46 15.51 +0.02 5 612 +1
Mar19 180807 15.49 15.50 15.44 15.49 +0.03 3 641 +2
Apr19 180807 15.65 15.65 15.61 15.64 +0.02 2 552 +1
May19 180807 15.81 15.82 15.78 15.81 +0.02 0 348 +0
Jun19 180807 15.91 15.95 15.89 15.91 +0.01 0 278 +1
Jul19 180807 16.08 16.11 16.04 16.09 +0.05 33 187 +16
Aug19 180807 16.25 16.29 16.23 16.29 unch 5 130 -2
Total Volume and Open Interest 803 21,615 +39
Cocoa(ICE)
Sep18 180807 2115 2119 2082 2103 -19 24,374 56,631 -7,718
Dec18 180807 2160 2167 2127 2140 -30 24,596 90,915 +5,768
Mar19 180807 2190 2196 2160 2171 -28 10,781 59,250 +2,512
May19 180807 2200 2202 2175 2186 -25 2,225 17,010 +139
Jul19 180807 2215 2215 2190 2201 -24 725 7,044 +58
Sep19 180807 2222 2222 2197 2208 -25 641 8,638 +249
Dec19 180807 2214 2220 2196 2208 -25 999 11,024 -121
Total Volume and Open Interest 64,359 252,335 +901
Coffee "C"(ICE)
Sep18 180807 108.55 110.25 108.45 109.05 +0.30 27,227 148,307 -3,357
Dec18 180807 111.70 113.50 111.70 112.20 +0.20 16,749 103,693 +2,539
Mar19 180807 115.45 116.95 115.35 115.55 +0.05 3,899 41,271 +743
May19 180807 117.75 119.35 117.70 117.90 unch 2,210 23,237 +505
Jul19 180807 120.15 121.75 120.10 120.30 unch 993 10,025 +82
Sep19 180807 122.70 124.10 122.45 122.60 -0.05 501 4,423 +80
Total Volume and Open Interest 51,932 340,320 +686
Orange Juice(ICE)
Sep18 180807 165.85 165.85 163.50 164.50 -1.90 527 10,639 -99
Nov18 180807 167.00 167.00 164.80 165.80 -1.75 211 4,201 +205
Jan19 180807 167.35 167.35 166.35 166.35 -1.65 5 624 +1
Mar19 180807 167.50 167.50 166.45 166.45 -1.60 2 182 +1
May19 180807 166.35 166.35 166.35 166.35 -1.65 1 31 +0
Jul19 180807 166.10 166.10 166.10 166.10 -1.65      
Total Volume and Open Interest 746 15,677 +108
Sugar #11(ICE)
Oct18 180807 10.96 11.09 10.84 10.88 -0.10 51,711 544,316 -1,608
Mar19 180807 11.82 11.90 11.69 11.78 +0.01 19,658 301,352 -2,583
May19 180807 11.92 12.07 11.85 12.00 +0.07 13,249 80,470 +1,933
Jul19 180807 12.14 12.28 12.10 12.23 +0.07 6,129 49,168 +2,439
Oct19 180807 12.44 12.56 12.39 12.54 +0.08 1,912 41,861 +408
Mar20 180807 13.05 13.17 12.99 13.16 +0.10 527 13,716 +182
May20 180807 13.16 13.26 13.16 13.26 +0.09 77 3,007 -3
Jul20 180807 13.24 13.35 13.24 13.35 +0.09 34 2,827 +9
Total Volume and Open Interest 93,300 1,040,144 +778
London Cocoa(LCE)
Sep18 180807 1581 1583 1538 1542 -41 7,949 51,624 -279
Dec18 180807 1626 1626 1594 1600 -25 10,305 65,756 +1,482
Mar19 180807 1637 1637 1609 1615 -22 14,636 56,911 -3,330
May19 180807 1635 1638 1615 1620 -20 10,594 29,858 -1,355
Jul19 180807 1632 1635 1623 1629 -17 3,912 15,410 -1,525
Sep19 180807 1636 1640 1629 1636 -14 1,181 16,333 +586
Dec19 180807 1639 1645 1633 1642 -9 1,356 16,351 +704
Total Volume and Open Interest 50,085 255,477 -3,708
London Sugar(LCE)
Oct18 180807 327.00 329.00 322.30 323.00 -4.30 4,259 50,771 -968
Dec18 180807 325.10 327.70 323.10 323.50 -2.00 1,320 22,191 +122
Mar19 180807 329.80 330.70 327.50 328.30 -0.90 1,412 14,968 +301
May19 180807 332.90 334.50 331.90 332.60 -0.90 351 7,734 +128
Aug19 180807 337.90 339.80 337.30 338.10 -0.40 166 5,576 +72
Total Volume and Open Interest 7,646 104,882 -313
Cotton(ICE)
Oct18 180807 88.53 89.31 87.81 88.22 -0.47 48 199 +8
Dec18 180807 88.39 89.17 87.05 87.90 -0.50 20,149 174,440 -2,663
Mar19 180807 88.36 89.12 87.15 88.08 -0.31 3,775 57,157 +699
May19 180807 88.70 89.24 87.47 88.32 -0.20 430 8,620 +41
Jul19 180807 88.72 89.25 87.52 88.35 -0.19 703 6,727 +127
Oct19 180807 82.79 82.79 82.79 82.79 -0.27 0 2 +0
Total Volume and Open Interest 25,346 268,161 -1,693
Lumber(CME)
Sep18 180807 422.6 427.9 418.6 426.4 +3.7 619 3,655 -19
Nov18 180807 404.9 407.5 400.5 406.4 +2.5 193 960 +45
Jan19 180807 398.3 398.3 396.8 396.8 +0.3 64 292 +1
Mar19 180807 395.2 395.2 393.8 395.2 -0.8 37 159 -13
Total Volume and Open Interest 920 5,179 +14
Crude Oil(NYM)
Sep18 180807 68.90 69.83 68.81 69.17 +0.16 476,615 388,488 -15,049
Oct18 180807 67.89 68.86 67.77 68.33 +0.39 80,141 267,125 +4,452
Nov18 180807 67.42 68.44 67.30 67.96 +0.48 24,695 140,765 +157
Dec18 180807 67.01 68.05 66.92 67.62 +0.52 42,454 290,036 +771
Jan19 180807 66.64 67.72 66.64 67.35 +0.55 16,128 174,127 +1,214
Feb19 180807 66.44 67.30 66.42 66.96 +0.59 12,311 79,058 -214
Mar19 180807 65.81 66.91 65.81 66.61 +0.63 11,204 82,509 +332
Apr19 180807 65.52 66.55 65.52 66.29 +0.66 3,269 57,184 +128
May19 180807 65.84 66.21 65.68 65.99 +0.68 2,092 44,788 +503
Jun19 180807 64.91 65.95 64.81 65.69 +0.70 12,215 165,435 -78
Jul19 180807 64.53 65.44 64.53 65.35 +0.71 622 37,249 -33
Aug19 180807 65.15 65.15 65.02 65.02 +0.72 374 38,497 -6
Sep19 180807 65.12 65.12 64.63 64.72 +0.73 1,460 65,042 -76
Oct19 180807 64.15 64.43 64.15 64.43 +0.73 592 34,939 -245
Nov19 180807 64.14 64.14 64.14 64.14 +0.73 595 30,990 -205
Dec19 180807 63.02 64.07 62.98 63.87 +0.72 12,028 212,610 -890
Total Volume and Open Interest 704,097 2,362,988 -9,051
e-miNY Crude Oil(NYM)
Sep18 180807 68.900 69.825 68.800 69.175 +0.175 13,677 2,754 -53
Oct18 180807 67.900 68.850 67.800 68.325 +0.375 266 823 +6
Nov18 180807 67.725 68.200 67.725 67.950 +0.475 25 95 +1
Dec18 180807 67.200 68.000 67.200 67.625 +0.525 13 119 -2
Jan19 180807 67.350 67.350 67.350 67.350 +0.550 5 30 +1
Feb19 180807 66.950 66.950 66.950 66.950 +0.575 0 25 +0
Mar19 180807 66.600 66.600 66.600 66.600 +0.625 2 42 -1
Apr19 180807 66.300 66.300 66.300 66.300 +0.675 0 105 +0
May19 180807 65.450 66.000 65.450 66.000 +0.700 2 105 +0
Jun19 180807 65.700 65.700 65.700 65.700 +0.700 5 72 +0
Total Volume and Open Interest 13,995 4,212 -48
NY Harbor ULSD(NYM)
Sep18 180807 213.76 217.59 213.59 216.91 +2.98 56,906 116,976 -2,559
Oct18 180807 214.33 218.06 214.21 217.42 +2.91 28,870 54,814 -2,326
Nov18 180807 214.78 218.38 214.59 217.72 +2.85 15,858 43,124 +261
Dec18 180807 214.89 218.60 214.83 218.00 +2.84 18,215 58,465 -388
Jan19 180807 218.22 218.91 217.23 218.36 +2.82 5,005 32,045 +99
Feb19 180807 218.45 218.46 216.94 217.99 +2.74 1,921 14,673 +226
Mar19 180807 215.70 217.47 215.56 217.04 +2.61 2,054 17,653 -129
Apr19 180807 214.34 216.47 214.32 215.65 +2.49 1,336 7,723 +61
May19 180807 215.77 215.77 214.43 215.01 +2.39 1,249 3,369 +595
Jun19 180807 214.56 215.41 211.88 214.51 +2.28 2,069 17,252 -307
Jul19 180807 214.81 215.71 214.81 214.81 +2.17 202 1,746 +13
Aug19 180807 215.50 216.37 214.73 215.41 +2.12 75 724 -2
Sep19 180807 216.75 216.75 216.25 216.25 +2.10 276 1,352 +196
Oct19 180807 216.99 216.99 216.99 216.99 +2.07 25 404 +10
Total Volume and Open Interest 134,240 379,832 -4,279
RBOB Gasoline(NYM)
Sep18 180807 206.41 210.56 205.96 210.40 +3.89 84,848 155,167 -4,125
Oct18 180807 194.46 198.47 194.19 198.27 +3.58 66,694 104,841 +6,803
Nov18 180807 191.64 195.64 191.53 195.44 +3.41 20,034 72,806 +2,841
Dec18 180807 190.05 193.71 189.73 193.49 +3.26 18,716 51,758 +1,355
Jan19 180807 190.20 193.21 190.13 193.02 +3.15 7,012 32,961 +562
Feb19 180807 192.68 193.66 192.29 193.47 +3.00 3,592 13,432 +551
Mar19 180807 193.13 195.16 192.00 194.94 +2.87 2,508 19,447 +115
Apr19 180807 209.89 211.83 209.89 211.83 +2.87 349 9,834 +39
May19 180807 211.04 211.88 210.51 211.88 +2.83 226 4,983 -1
Jun19 180807 210.74 210.74 207.41 210.56 +2.81 720 9,486 +53
Total Volume and Open Interest 205,149 481,072 +8,215
e-miNY RBOB Gasoline(NYM)
Sep18 180807 210.40 210.40 210.40 210.40 +3.89 0 2 +0
Oct18 180807 198.27 198.27 198.27 198.27 +3.58      
Nov18 180807 195.44 195.44 195.44 195.44 +3.41      
Dec18 180807 193.49 193.49 193.49 193.49 +3.26      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180807 2.861 2.900 2.857 2.897 +0.037 150,124 283,647 -10,428
Oct18 180807 2.871 2.904 2.864 2.900 +0.034 56,663 179,040 +2,005
Nov18 180807 2.906 2.939 2.902 2.935 +0.032 31,329 151,300 +3,182
Dec18 180807 3.005 3.036 3.003 3.031 +0.028 22,462 99,341 +1,145
Jan19 180807 3.092 3.122 3.090 3.117 +0.027 23,846 167,619 +1,242
Feb19 180807 3.053 3.084 3.053 3.080 +0.028 12,258 68,941 -1,822
Mar19 180807 2.950 2.976 2.950 2.974 +0.027 29,396 147,177 +3,107
Apr19 180807 2.636 2.659 2.634 2.657 +0.023 25,396 132,810 -3,863
May19 180807 2.606 2.627 2.604 2.625 +0.021 8,851 55,045 -107
Jun19 180807 2.637 2.655 2.632 2.653 +0.021 6,792 27,904 -521
Jul19 180807 2.668 2.685 2.665 2.683 +0.019 4,116 28,078 +1,058
Aug19 180807 2.674 2.689 2.669 2.687 +0.018 784 24,642 -262
Sep19 180807 2.656 2.669 2.651 2.668 +0.017 754 24,173 +418
Oct19 180807 2.671 2.686 2.666 2.684 +0.017 4,716 54,615 +61
Nov19 180807 2.718 2.734 2.715 2.732 +0.016 899 29,446 +540
Dec19 180807 2.844 2.858 2.841 2.857 +0.014 246 23,755 +148
Total Volume and Open Interest 380,263 1,573,210 -3,172
Brent Crude Oil(ICE)
Oct18 180807 73.61 74.90 73.57 74.65 +0.90 175,359 419,656 -15,486
Nov18 180807 73.97 75.27 73.91 74.99 +0.92 80,649 293,139 +5,773
Dec18 180807 74.09 75.42 74.07 75.16 +0.96 72,296 302,955 +476
Jan19 180807 74.12 75.45 74.08 75.21 +1.00 24,986 133,148 -1,204
Feb19 180807 74.08 75.36 74.03 75.14 +1.02 15,892 111,137 +1,011
Mar19 180807 73.85 75.18 73.85 74.96 +1.03 16,721 96,941 +1,383
Apr19 180807 73.71 74.96 73.67 74.76 +1.03 6,946 49,350 +233
May19 180807 73.49 74.73 73.45 74.51 +1.00 4,451 45,437 -588
Jun19 180807 73.28 74.46 73.25 74.23 +0.97 20,502 129,732 -249
Jul19 180807 74.01 74.01 73.97 73.99 +0.96 2,287 36,106 -548
Aug19 180807 73.60 74.17 73.59 73.75 +0.95 1,778 29,165 +367
Sep19 180807 73.33 73.49 73.32 73.49 +0.93 3,642 54,054 -256
Oct19 180807 73.19 73.21 72.87 73.21 +0.91 869 37,379 +16
Nov19 180807 72.94 72.95 72.92 72.95 +0.89 1,165 38,850 +381
Total Volume and Open Interest 460,161 2,233,837 -7,008
Gas Oil(ICE)
Aug18 180807 652.75 664.25 652.75 658.75 +3.25 37,168 61,241 -9,776
Sep18 180807 654.00 666.25 654.00 660.75 +3.50 77,873 201,912 -1,283
Oct18 180807 657.50 668.25 657.00 663.00 +3.50 59,213 160,171 +1,515
Nov18 180807 654.50 665.50 654.50 660.75 +3.75 16,745 65,783 +658
Dec18 180807 651.50 662.25 651.25 657.50 +3.25 27,692 131,708 -1,589
Jan19 180807 652.75 662.25 652.75 657.75 +3.50 6,147 48,349 +1,625
Feb19 180807 653.50 662.25 653.50 657.75 +3.25 3,166 33,302 -130
Mar19 180807 650.75 660.75 650.75 656.50 +3.25 2,224 25,354 +134
Apr19 180807 653.50 658.75 653.25 655.00 +3.25 1,891 18,500 +482
May19 180807 653.00 658.25 652.75 654.50 +3.00 431 11,123 +145
Total Volume and Open Interest 239,928 990,943 -7,656
Ethanol(CBOT)
Sep18 180807 1.432 1.436 1.416 1.421 -0.013 88 990 -5
Oct18 180807 1.420 1.421 1.414 1.415 -0.013 31 247 +9
Nov18 180807 1.405 1.405 1.405 1.405 -0.013 2 65 +0
Dec18 180807 1.392 1.392 1.392 1.392 -0.013 4 135 +3
Jan19 180807 1.387 1.387 1.387 1.387 -0.013 0 110 +0
Feb19 180807 1.390 1.390 1.390 1.390 -0.013      
Mar19 180807 1.390 1.390 1.390 1.390 -0.013      
Apr19 180807 1.390 1.390 1.390 1.390 -0.013      
Total Volume and Open Interest 125 1,547 -125
WTI Crude Oil(ICE)
Sep18 180807 68.87 69.82 68.85 69.17 +0.16 15,995 76,269 -688
Oct18 180807 67.85 68.86 67.85 68.33 +0.39 30,057 66,213 -374
Nov18 180807 67.36 68.42 67.36 67.96 +0.48 17,050 29,401 +503
Dec18 180807 67.00 68.02 67.00 67.62 +0.52 20,809 136,341 -789
Jan19 180807 66.89 67.70 66.89 67.35 +0.55 11,714 31,961 +347
Feb19 180807 66.62 67.30 66.62 66.96 +0.59 5,506 14,013 +132
Mar19 180807 66.23 66.84 66.23 66.61 +0.63 2,168 23,854 +388
Apr19 180807 65.88 66.46 65.88 66.29 +0.66 537 6,154 +0
May19 180807 66.01 66.01 65.99 65.99 +0.68 190 7,104 -4
Jun19 180807 65.26 65.84 65.26 65.69 +0.70 2,431 65,803 -223
Jul19 180807 65.35 65.35 65.35 65.35 +0.71 24 4,369 +0
Aug19 180807 65.02 65.02 65.02 65.02 +0.72 10 5,283 +1
Sep19 180807 64.72 64.72 64.72 64.72 +0.73 548 13,158 +501
Oct19 180807 64.43 64.43 64.43 64.43 +0.73 7 4,100 +0
Nov19 180807 64.14 64.14 64.14 64.14 +0.73 2 4,301 +2
Dec19 180807 63.84 63.97 63.59 63.87 +0.72 2,629 74,355 +486
Total Volume and Open Interest 110,407 633,827 +516
US Dollar Index(ICE)
Sep18 180807 95.170 95.225 94.810 95.045 -0.143 22,574 49,622 -1,958
Dec18 180807 94.750 94.750 94.415 94.635 -0.142 205 1,758 +11
Mar19 180807 94.195 94.195 94.000 94.175 -0.127 103 634 +96
Total Volume and Open Interest 22,982 52,132 -1,920
Australian Dollar(CME)
Sep18 180807 73.87 74.41 73.84 74.24 +0.33 111,225 141,596 -2,143
Dec18 180807 73.89 74.44 73.89 74.27 +0.33 58 706 +5
Mar19 180807 74.39 74.41 74.33 74.33 +0.32 1 131 +0
Total Volume and Open Interest 112,731 143,462 -2,292
British Pound(CME)
Sep18 180807 129.64 129.93 129.44 129.55 -0.09 95,354 191,575 -1,844
Dec18 180807 130.16 130.44 129.99 130.09 -0.08 200 10,831 +46
Mar19 180807 130.88 130.90 130.71 130.71 -0.08 6 376 +0
Total Volume and Open Interest 97,724 204,404 -1,748
Canadian Dollar(CME)
Sep18 180807 76.95 77.20 76.53 76.59 -0.36 78,474 138,106 +2,940
Dec18 180807 77.21 77.30 76.66 76.70 -0.37 185 5,001 +8
Mar19 180807 77.22 77.22 76.81 76.81 -0.37 31 694 +30
Jun19 180807 77.29 77.29 76.90 76.90 -0.37 2 156 +1
Total Volume and Open Interest 79,924 144,598 +3,133
Japanese Yen(CME)
Sep18 180807 90.01 90.34 89.94 89.99 -0.02 104,623 184,711 -1,993
Dec18 180807 90.71 90.88 90.60 90.60 -0.02 83 1,101 +24
Mar19 180807 91.32 91.32 91.32 91.32 -0.02 0 72 +0
Total Volume and Open Interest 105,195 187,198 -2,038
Swiss Franc(CME)
Sep18 180807 100.69 101.04 100.66 100.78 +0.07 25,822 90,898 -1,812
Dec18 180807 101.61 101.82 101.50 101.61 +0.07 4 77 +4
Mar19 180807 102.52 102.61 102.39 102.52 +0.07 0 49 +0
Total Volume and Open Interest 25,826 91,026 -1,808
EuroFX(CME)
Sep18 180807 115.88 116.43 115.85 116.28 +0.37 267,096 496,662 -4,488
Dec18 180807 116.80 117.20 116.75 117.13 +0.38 669 7,338 +58
Mar19 180807 117.87 118.08 117.82 118.07 +0.38 10 1,285 -26
Total Volume and Open Interest 269,038 508,521 -4,559
Mexican Peso(CME)
Aug18 180807 540.75 540.75 540.75 540.75 +0.63      
Sep18 180807 536.25 539.88 535.50 537.88 +0.63 45,208 198,775 -1,932
Total Volume and Open Interest 45,213 198,893 -1,927
Brazilian Real(CME)
Sep18 180807 267.95 269.20 264.45 265.35 -2.25 2,396 32,672 -576
Oct18 180807 266.00 268.10 263.95 264.60 -2.20 0 7 +0
Nov18 180807 263.85 267.10 263.55 263.85 -2.15 0 1 +0
Dec18 180807 263.15 263.15 263.15 263.15 -2.20 0 3 +0
Total Volume and Open Interest 2,396 32,733 -576
30-Year T-Bonds(CBOT)
Sep18 180807 143~040 143~090 142~150 142~190 -0~210 238,994 840,054 -2,117
Dec18 180807 142~130 142~160 141~230 141~260 -0~210 702 2,417 +292
Mar19 180807 141~030 141~030 141~030 141~030 -0~210      
Total Volume and Open Interest 239,696 842,471 -1,825
10-Year T-Notes(CBOT)
Sep18 180807 119~225 119~240 119~130 119~150 -0~085 1,284,592 3,738,914 +1,859
Dec18 180807 119~160 119~175 119~070 119~085 -0~085 5,299 19,655 +3,343
Mar19 180807 119~015 119~015 119~015 119~015 -0~085      
Total Volume and Open Interest 1,289,891 3,758,569 +5,202
5-Year T-Notes(CBOT)
Sep18 180807 113~106 113~110 113~044 113~052 -0~054 722,777 4,055,604 +33,034
Dec18 180807 113~006 113~006 112~272 112~280 -0~054 38,170 55,590 +23,580
Mar19 180807 112~206 112~206 112~206 112~206 -0~054      
Total Volume and Open Interest 760,947 4,111,194 +56,614
2 Year T-Notes(CBOT)
Sep18 180807 105~234 105~236 105~222 105~224 -0~010 248,377 1,938,007 -10,148
Dec18 180807 105~170 105~172 105~170 105~170 -0~014 1,130 19,449 +894
Mar19 180807 105~170 105~170 105~170 105~170 -0~014      
Total Volume and Open Interest 249,507 1,957,456 -9,254
Eurodollars(CME)
Sep18 180807 97.585 97.595 97.585 97.585 unch 208,226 1,278,313 -7,046
Dec18 180807 97.335 97.340 97.330 97.330 -0.005 167,903 1,786,852 -6,649
Mar19 180807 97.185 97.190 97.175 97.175 -0.010 166,914 1,272,494 -14,922
Jun19 180807 97.080 97.080 97.060 97.060 -0.015 155,109 1,265,423 -7,374
Sep19 180807 97.015 97.015 96.985 96.985 -0.025 146,711 997,290 -471
Dec19 180807 96.975 96.975 96.935 96.940 -0.030 164,510 1,792,526 -3,725
Mar20 180807 96.965 96.965 96.925 96.930 -0.030 103,668 977,098 -2,735
Jun20 180807 96.970 96.970 96.930 96.930 -0.035 131,360 827,426 +6,220
Sep20 180807 96.975 96.975 96.930 96.935 -0.040 96,844 832,606 -3,807
Dec20 180807 96.970 96.970 96.925 96.930 -0.040 102,784 863,227 +8,169
Mar21 180807 96.990 96.990 96.945 96.945 -0.040 50,050 430,834 +5,169
Jun21 180807 96.995 97.000 96.950 96.955 -0.035 45,890 293,317 +1,533
Sep21 180807 96.995 96.995 96.950 96.955 -0.035 34,561 217,449 -2,611
Dec21 180807 96.980 96.980 96.940 96.945 -0.035 52,297 356,223 +13,231
Mar22 180807 96.980 96.985 96.945 96.945 -0.035 21,214 131,595 +1,182
Jun22 180807 96.975 96.975 96.940 96.940 -0.035 22,587 120,242 +917
Sep22 180807 96.965 96.970 96.930 96.935 -0.030 14,249 59,959 -1,358
Dec22 180807 96.950 96.950 96.915 96.915 -0.030 19,789 119,387 +532
Total Volume and Open Interest 1,757,411 14,034,779 -13,810
Ultra T-Bond(CBOT)
Sep18 180807 156~23 156~28 155~24 155~30 -0~31 102,144 1,018,249 -1,328
Dec18 180807 156~05 156~05 156~01 156~05 -1~00 1,364 8,401 +1,350
Mar19 180807 156~05 156~05 156~05 156~05 -1~00      
Total Volume and Open Interest 103,508 1,026,650 +22
Ultra 10-Yr T-Note(CBOT)
Sep18 180807 127~120 127~145 126~315 127~015 -0~120 128,164 570,787 -3,889
Dec18 180807 126~230 126~230 126~220 126~230 -0~120 0 118 +0
Mar19 180807 126~230 126~230 126~230 126~230 -0~120      
Total Volume and Open Interest 128,164 570,905 -3,889
30 Day Federal Funds(CBOT)
Aug18 180807 98.088 98.090 98.088 98.088 unch 3,121 245,743 +35
Sep18 180807 98.055 98.055 98.050 98.055 unch 3,695 112,600 -1,175
Oct18 180807 97.855 97.860 97.850 97.855 -0.005 10,655 314,997 +3,697
Nov18 180807 97.850 97.855 97.845 97.845 -0.005 14,067 224,719 +2,820
Dec18 180807 97.785 97.785 97.775 97.775 -0.005 6,668 71,799 -31
Jan19 180807 97.680 97.680 97.665 97.670 -0.005 27,693 261,417 +7,324
Total Volume and Open Interest 112,212 1,765,789 +11,501
Japanese Govt Bonds(SGX)
Sep18 180807 150.11 150.16 150.07 150.10 -0.02 1,362 18,796 -669
Dec18 180807 150.10 150.10 150.10 150.10 -0.02      
Mar19 180807 150.10 150.10 150.10 150.10 -0.02      
Total Volume and Open Interest 1,362 18,796 -669
Euro-Buxl(EUREX)
Sep18 180807 177.20 177.42 176.48 176.68 -0.70 39,079 228,369 -2,538
Dec18 180807 175.30 175.30 175.22 175.22 -0.70 0 825 +7
Mar19 180807 174.18 174.18 174.18 174.18 -0.70      
Total Volume and Open Interest 39,079 229,194 -2,531
Euro-Bund(EUREX)
Sep18 180807 162.23 162.39 161.97 162.01 -0.34 668,423 1,874,736 -106,317
Dec18 180807 159.76 159.84 159.48 159.51 -0.34 667 16,442 -189
Mar19 180807 160.16 160.16 160.16 160.16 -0.32 2 234 +2
Total Volume and Open Interest 669,092 1,891,412 -106,504
Euro-Bobl(EUREX)
Sep18 180807 131.89 131.93 131.79 131.81 -0.09 357,141 1,549,038 -43,745
Dec18 180807 131.21 131.21 131.14 131.14 -0.10 457 7,183 -18
Mar19 180807 131.14 131.14 131.14 131.14 -0.10      
Total Volume and Open Interest 357,598 1,556,221 -43,763
Euro-Schatz(EUREX)
Sep18 180807 111.93 111.95 111.92 111.92 -0.02 390,134 1,853,091 -96,329
Dec18 180807 111.88 111.88 111.86 111.86 -0.02 5,132 13,434 +1,359
Mar19 180807 111.86 111.86 111.86 111.86 -0.02      
Total Volume and Open Interest 395,266 1,866,525 -94,970
3-Mth Euribor(EUREX)
Sep18 180807 100.310 100.310 100.310 100.310 unch 24 5,015 +0
Dec18 180807 100.280 100.280 100.280 100.280 unch 11 13,473 +0
Mar19 180807 100.265 100.265 100.265 100.265 unch 11 1,723 +0
Total Volume and Open Interest 46 30,551 -29
Long Gilt(LIFFE)
Sep18 180807 122~30 123~03 122~20 122~22 -0~10 202,311 803,511 +2,531
Dec18 180807 121~23 121~24 121~23 121~24 -0~11 0 260 +0
Total Volume and Open Interest 202,311 803,771 +2,531
3-Mth Short Sterling(LIFFE)
Sep18 180807 99.16 99.17 99.15 99.17 +0.00 196,508 593,714 +30,131
Dec18 180807 99.10 99.12 99.10 99.11 unch 144,235 501,363 -9,285
Mar19 180807 99.03 99.04 99.02 99.02 -0.01 111,949 315,749 -13,835
Jun19 180807 98.95 98.97 98.94 98.95 -0.01 121,488 287,825 -8,068
Sep19 180807 98.88 98.90 98.87 98.88 -0.01 96,904 272,685 -3,073
Dec19 180807 98.82 98.83 98.81 98.81 -0.02 103,803 296,163 +8,246
Total Volume and Open Interest 1,166,288 3,145,843 -16,829
3-Mth Euribor(LIFFE)
Sep18 180807 100.310 100.315 100.305 100.310 unch 110,022 477,708 -14,351
Dec18 180807 100.280 100.285 100.275 100.285 +0.005 205,279 540,604 +14,930
Mar19 180807 100.265 100.270 100.260 100.265 unch 131,387 458,754 -16,392
Total Volume and Open Interest 1,143,489 4,968,338 +4,114
3-Mth Aus T-Bills(SFE)
Sep18 180807 97.99 98.00 97.98 97.99 unch 18,540 191,360 +180
Dec18 180807 97.96 97.99 97.96 97.98 +0.01 18,165 226,779 -5,573
Mar19 180807 97.94 97.97 97.94 97.96 +0.01 21,744 183,296 -5,317
Jun19 180807 97.91 97.93 97.90 97.93 +0.02 15,788 157,091 -972
Sep19 180807 97.86 97.89 97.86 97.89 +0.03 11,650 104,041 -911
Dec19 180807 97.81 97.84 97.80 97.84 +0.03 4,958 121,456 -500
Mar20 180807 97.76 97.79 97.76 97.79 +0.02 4,155 61,610 -429
Jun20 180807 97.71 97.74 97.70 97.74 +0.02 4,370 31,607 +317
Sep20 180807 97.69 97.70 97.69 97.70 +0.02 6 6,416 +3
Dec20 180807 97.65 97.65 97.65 97.65 +0.02 0 5,096 +0
Total Volume and Open Interest 99,476 1,091,250 -13,202
10-Year Aus T-Bonds(SFE)
Sep18 180807 97.31 97.34 97.31 97.34 +0.02 130,837 1,188,760 -3,773
Dec18 180807 97.32 97.32 97.32 97.32 +0.02 0 830 +0
Total Volume and Open Interest 130,837 1,189,590 -3,773
3-Year Aus T-Bonds(SFE)
Sep18 180807 97.86 97.89 97.86 97.89 +0.02 111,477 1,012,288 -16,051
Dec18 180807 97.87 97.87 97.87 97.87 +0.03 0 2,372 +0
Total Volume and Open Interest 111,477 1,014,660 -16,051
Gold(CMX)
Aug18 180807 1207.8 1214.8 1207.8 1209.6 +1.0 784 2,681 -644
Oct18 180807 1211.0 1219.2 1210.8 1213.3 +0.7 5,353 54,946 -216
Dec18 180807 1215.8 1224.3 1215.6 1218.3 +0.6 280,209 346,005 +1,656
Feb19 180807 1221.6 1229.3 1221.6 1223.9 +0.4 1,163 31,972 +315
Apr19 180807 1233.2 1233.2 1229.0 1229.6 +0.5 170 7,314 +53
Jun19 180807 1240.9 1240.9 1235.6 1235.6 +0.5 60 7,129 +6
Aug19 180807 1241.2 1243.6 1240.9 1241.6 +0.5 171 1,664 +57
Oct19 180807 1250.5 1250.5 1247.2 1248.1 +0.6 64 386 +1
Dec19 180807 1257.5 1259.6 1254.7 1254.7 +0.6 27 3,727 +2
Feb20 180807 1261.3 1261.3 1261.3 1261.3 +0.6 0 8 +0
Apr20 180807 1267.7 1267.7 1267.7 1267.7 +0.6      
Jun20 180807 1274.3 1274.3 1274.3 1274.3 +0.6 1 406 -1
Total Volume and Open Interest 289,008 459,970 +1,051
Silver(CMX)
Sep18 180807 1530.5 1550.5 1530.5 1537.3 +2.5 73,617 155,841 -210
Dec18 180807 1540.5 1560.0 1540.5 1547.2 +2.6 7,328 62,052 +3,303
Mar19 180807 1566.0 1569.5 1553.5 1558.0 +2.9 439 7,721 +155
May19 180807 1577.5 1577.5 1565.0 1565.5 +3.1 113 1,697 +40
Jul19 180807 1573.1 1577.5 1569.0 1573.1 +2.9 23 892 -10
Sep19 180807 1581.7 1581.7 1581.7 1581.7 +2.9 0 262 +0
Dec19 180807 1600.0 1600.0 1594.0 1594.0 +2.9 0 333 +0
Total Volume and Open Interest 81,557 230,226 +3,225
Platinum(NYMEX)
Oct18 180807 824.1 839.6 823.3 831.4 +5.1 17,755 74,056 -895
Jan19 180807 828.0 843.1 828.0 835.3 +5.2 159 5,011 -7
Apr19 180807 841.1 841.1 841.1 841.1 +5.3 1 310 +0
Jul19 180807 847.1 847.1 847.1 847.1 +5.3 0 121 +0
Total Volume and Open Interest 17,918 79,526 -906
Palladium(NYMEX)
Sep18 180807 901.10 915.20 899.60 902.90 -0.70 2,966 17,621 -109
Dec18 180807 899.90 910.80 898.30 900.50 -0.30 341 4,762 +266
Mar19 180807 895.20 895.20 895.20 895.20 -0.30 0 136 +0
Total Volume and Open Interest 3,307 22,519 +157
Copper(CMX)
Sep18 180807 272.55 276.70 272.25 275.20 +2.05 115,183 155,566 -2,169
Dec18 180807 274.40 278.70 274.25 277.25 +2.05 14,545 72,828 +764
Mar19 180807 277.30 281.20 277.25 279.70 +1.90 6,101 36,592 -312
May19 180807 278.95 282.75 278.85 281.25 +1.85 2,379 10,995 +1,014
Jul19 180807 280.55 283.25 280.55 282.75 +1.80 298 4,259 +104
Total Volume and Open Interest 140,629 297,881 -1,156
E-mini DJIA Index(CBOT)
Sep18 180807 25473 25661 25460 25600 +132 115,235 97,006 +931
Dec18 180807 25501 25659 25494 25609 +133 74 727 +18
Mar19 180807 25555 25661 25555 25639 +131 3 42 -1
Jun19 180807 25669 25669 25669 25669 +133      
Total Volume and Open Interest 115,312 97,775 +948
S & P 500(CME)
Sep18 180807 2851.50 2863.00 2848.50 2859.70 +9.60 685 63,576 +1,187
Dec18 180807 2864.00 2865.30 2864.00 2864.00 +9.70 0 300 +0
Mar19 180807 2871.20 2872.30 2871.20 2871.20 +9.90      
Jun19 180807 2879.30 2880.40 2879.30 2879.30 +9.90      
Total Volume and Open Interest 685 63,876 +1,187
S & P 500 E-Mini(CME)
Sep18 180807 2849.25 2863.75 2848.25 2859.75 +9.75 922,242 2,713,635 +4,507
Dec18 180807 2853.00 2868.00 2852.75 2864.00 +9.75 1,427 58,285 +540
Mar19 180807 2861.00 2874.75 2860.75 2871.25 +10.00 336 20,306 -62
Jun19 180807 2879.25 2879.25 2879.25 2879.25 +9.75 0 7,436 +0
Total Volume and Open Interest 924,006 2,799,663 +4,985
NASDAQ 100 E-Mini(CME)
Sep18 180807 7442.50 7486.75 7440.25 7477.25 +33.25 298,355 241,012 -4,513
Dec18 180807 7465.00 7510.50 7465.00 7501.50 +33.50 239 2,104 -13
Mar19 180807 7500.00 7534.25 7500.00 7534.25 +33.25 1,197 45 -1
Total Volume and Open Interest 299,791 243,164 -4,527
S&P Midcap 400(CME) e-Mini
Sep18 180807 2010.60 2025.30 2009.90 2016.10 +4.90 9,399 83,067 -40
Dec18 180807 2027.10 2028.50 2020.50 2020.50 +4.90 0 6 +0
Mar19 180807 2023.60 2023.60 2023.60 2023.60 +4.40      
Total Volume and Open Interest 9,399 83,073 -40
Volatility Index(CBOE)
Aug18 180807 13.10 13.15 12.65 12.73 -0.30 70,173 152,748 +4,016
Sep18 180807 14.35 14.50 14.00 14.03 -0.35 50,362 137,405 +10,130
Oct18 180807 15.20 15.27 14.83 14.88 -0.35 14,187 52,061 +995
Nov18 180807 15.50 15.55 15.20 15.23 -0.30 8,525 34,932 +2,139
Total Volume and Open Interest 152,661 446,186 +19,808
S & P 600(CME)
Sep18 180807 1063.20 1063.20 1063.20 1063.20 +1.70      
Dec18 180807 1063.90 1063.90 1063.90 1063.90 +1.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180807 1686.60 1697.30 1686.00 1691.50 +4.60 112,683 552,936 +831
Dec18 180807 1691.60 1700.90 1691.60 1696.10 +4.50 20 136 -1
Mar19 180807 1701.80 1701.80 1701.80 1701.80 +5.50      
Total Volume and Open Interest 112,703 553,072 +830
Nikkei 225(CME)
Sep18 180807 22535 22690 22530 22685 +140 5,081 29,135 +89
Dec18 180807 22475 22570 22475 22565 +145 6 12 +1
Total Volume and Open Interest 5,087 29,147 +90
Nikkei 225(SGX)
Sep18 180807 22480 22650 22435 22640 +175 68,258 138,025 +880
Dec18 180807 22385 22485 22375 22485 +175 1 5,203 +1
Mar19 180807 22445 22445 22445 22445 +175 0 301 +0
Total Volume and Open Interest 68,259 158,733 -81
Nikkei 225 Mini(JPX)
Sep18 180807 22475 22650 22435 22630 +140 732,802 318,410 -9,465
Dec18 180807 22315 22480 22275 22470 +140 13,680 17,091 +3,301
Mar19 180807 22305 22410 22220 22410 +140 318 3,499 +149
Total Volume and Open Interest 780,082 420,206 -5,124
Nikkei 225(JPX)
Sep18 180807 22470 22650 22440 22630 +140 50,553 287,557 -3,066
Dec18 180807 22320 22480 22270 22470 +140 340 56,715 +220
Mar19 180807 22270 22420 22270 22410 +140 24 4,667 +117
Total Volume and Open Interest 50,926 416,697 -2,674
Nikkei 225(CME) Yen
Sep18 180807 22525 22680 22515 22675 +135 22,806 51,752 -491
Dec18 180807 22415 22510 22415 22510 +135 2 5 +1
Mar19 180807 22455 22455 22455 22455 +150      
Total Volume and Open Interest 22,808 51,757 -490
Nikkei 225(CME) e-Mini Yen
Sep18 180807 22600 22670 22530 22670 +130 0 28 +0
Dec18 180807 22510 22510 22510 22510 +130      
Mar19 180807 22450 22450 22450 22450 +140      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Aug18 180807 5482.5 5550.0 5480.5 5520.5 +45.0 45,406 286,360 -10,881
Sep18 180807 5482.0 5535.0 5482.0 5518.0 +45.0 296 26,889 +246
Oct18 180807 5499.0 5507.0 5499.0 5507.0 +44.5      
Total Volume and Open Interest 45,704 365,373 -10,635
Hang Seng Index(HKFE)
Aug18 180807 27720 28234 27701 28204 +476 201,311 101,643 +1,882
Sep18 180807 27650 28155 27626 28133 +478 1,245 14,738 +553
Total Volume and Open Interest 203,282 124,002 +2,403
DAX(EUREX)
Sep18 180807 12609.5 12734.0 12608.5 12653.5 +76.0 66,476 117,367 +5,444
Dec18 180807 12667.5 12713.0 12631.0 12638.0 +75.5 30 1,778 +2
Mar19 180807 12629.0 12629.0 12629.0 12629.0 +75.5 0 207 +2
Total Volume and Open Interest 66,506 119,352 +5,448
Mini-DAX(EUREX)
Sep18 180807 12609.0 12734.0 12605.0 12653.5 +76.0 28,313 16,197 +1,923
Dec18 180807 12617.0 12715.0 12617.0 12638.0 +75.5 36 228 +8
Mar19 180807 12659.0 12697.0 12629.0 12629.0 +75.5 7 84 -6
Total Volume and Open Interest 28,356 16,509 +1,925
DJ EuroSTOXX 50(EUREX)
Sep18 180807 3482 3514 3482 3506 +29 1,109,593 3,284,614 -20,256
Dec18 180807 3466 3494 3466 3488 +29 575 174,486 -261
Mar19 180807 3462 3478 3462 3477 +29 11 81,078 +1
Total Volume and Open Interest 1,110,179 3,542,849 -20,516
Swiss Market Index(EUREX)
Sep18 180807 9158 9195 9133 9193 +59 32,272 204,932 -2,928
Dec18 180807 9133 9173 9133 9173 +59 1 989 +5
Mar19 180807 9071 9071 9071 9071 +59 0 26 +0
Total Volume and Open Interest 32,273 205,947 -2,923
FT-SE 100(EURONEXT)
Sep18 180807 7614.00 7693.50 7601.50 7667.00 +66.50 82,511 667,628 -303
Dec18 180807 7593.00 7638.00 7593.00 7628.00 +66.50 4 1,633 +0
Mar19 180807 7565.00 7565.00 7565.00 7565.00 +66.00 0 15 +0
Total Volume and Open Interest 82,515 669,276 -303
SPI 200(SFE)
Sep18 180807 6209.0 6223.0 6186.0 6202.0 -6.0 33,622 365,182 -443
Dec18 180807 6196.0 6196.0 6196.0 6196.0 -6.0 117 3,317 +108
Mar19 180807 6149.0 6149.0 6149.0 6149.0 -6.0 0 2,960 +0
Total Volume and Open Interest 33,753 374,555 -347
FTSE MIB(ISE)
Sep18 180807 21630.00 21875.00 21630.00 21836.00 +285.00 28,545 84,440 +217
Dec18 180807 21560.00 21720.00 21560.00 21696.00 +285.00 19 201 +3
Mar19 180807 21626.00 21626.00 21626.00 21626.00 +285.00 0 20 +0
Total Volume and Open Interest 28,564 84,661 +220
KOSPI 200(KFE)
Sep18 180807 295.55 297.90 294.70 297.90 +2.10 196,819 286,447 -2,578
Dec18 180807 296.40 298.00 295.05 297.95 +1.90 448 47,948 +44
Mar19 180807 294.20 294.20 294.20 294.20 +1.30 9 3,586 +1
Total Volume and Open Interest 197,278 367,313 -2,342
GSCI(CME)
Aug18 180807 468.50 469.15 465.65 466.20 +1.95 132 13,380 -4
Sep18 180807 468.05 468.50 465.15 465.65 +2.40 44 1,899 +44
Oct18 180807 465.00 465.00 465.00 465.00 +2.40      
Total Volume and Open Interest 176 15,279 +40
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy