Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180808 892.00 895.75 889.25 893.75 +4.50 1,754 1,726 -26
Sep18 180808 892.25 903.00 888.00 899.75 +4.50 10,295 61,710 -1,311
Nov18 180808 902.50 914.00 898.50 910.50 +4.75 58,065 417,123 -2,971
Jan19 180808 914.75 925.25 910.25 921.75 +4.75 8,318 97,392 -70
Mar19 180808 924.75 934.25 919.75 931.25 +5.00 4,410 92,581 -338
May19 180808 934.25 944.00 929.75 941.25 +5.00 2,335 51,991 +356
Jul19 180808 943.25 952.25 938.00 949.50 +5.00 3,755 41,179 +1,103
Aug19 180808 942.00 951.00 942.00 951.00 +5.00 4 1,079 +3
Sep19 180808 943.25 946.75 940.50 945.75 +5.50 6 464 +6
Nov19 180808 935.25 945.25 931.50 944.25 +6.75 1,784 20,092 +156
Jan20 180808 951.00 952.75 945.75 952.00 +6.75 7 376 +0
Mar20 180808 953.00 956.75 953.00 955.75 +6.75 8 123 +0
May20 180808 962.50 963.25 962.50 962.50 +6.75 3 77 +0
Jul20 180808 969.25 970.25 969.25 969.25 +6.50 5 110 +3
Total Volume and Open Interest 90,759 786,452 -3,087
Soybean Meal(CBOT)
Aug18 180808 332.30 338.00 331.50 337.10 +4.40 345 2,137 -256
Sep18 180808 330.50 335.90 329.40 335.50 +4.50 16,464 83,992 -1,281
Oct18 180808 330.50 336.30 329.40 336.00 +4.80 9,351 48,562 -790
Dec18 180808 332.00 337.70 330.50 337.40 +4.80 34,097 196,447 -1,177
Jan19 180808 330.70 336.50 329.80 336.10 +4.10 7,088 54,192 +1,986
Mar19 180808 329.50 334.60 328.20 334.40 +3.80 5,655 46,910 +411
May19 180808 328.60 333.30 327.90 333.20 +3.20 3,269 25,435 +41
Jul19 180808 330.30 335.10 330.10 334.90 +2.90 2,002 22,186 +552
Aug19 180808 332.80 335.20 332.80 335.10 +2.70 26 3,752 +10
Sep19 180808 332.70 334.70 332.70 334.70 +2.60 153 5,162 +13
Total Volume and Open Interest 78,878 508,880 -275
Soybean Oil(CBOT)
Aug18 180808 28.59 28.72 28.39 28.45 -0.14 1,067 1,132 -376
Sep18 180808 28.70 28.88 28.54 28.59 -0.16 11,224 63,963 -590
Oct18 180808 28.80 28.98 28.66 28.70 -0.17 6,333 33,903 +1,048
Dec18 180808 29.05 29.22 28.87 28.91 -0.18 36,019 251,942 +3,609
Jan19 180808 29.31 29.46 29.13 29.17 -0.18 9,640 63,957 +2,811
Mar19 180808 29.66 29.79 29.46 29.50 -0.16 1,432 41,122 +259
May19 180808 29.90 30.09 29.77 29.82 -0.16 840 20,735 +174
Jul19 180808 30.23 30.39 30.07 30.12 -0.16 1,397 23,129 +459
Aug19 180808 30.45 30.54 30.27 30.27 -0.16 62 4,469 +48
Sep19 180808 30.50 30.67 30.37 30.40 -0.15 24 3,557 +6
Total Volume and Open Interest 69,356 526,235 +7,845
Canola(WCE)
Nov18 180808 501.4 512.9 501.0 510.7 +8.1 4,396 126,870 +432
Jan19 180808 507.4 518.4 507.4 516.2 +7.4 424 45,800 +150
Mar19 180808 512.8 523.3 512.8 521.1 +6.5 148 8,568 +46
May19 180808 516.7 526.5 516.7 524.8 +6.3 16 1,252 +11
Jul19 180808 518.2 527.0 518.2 525.6 +5.6 5 624 -11
Total Volume and Open Interest 4,996 183,373 +629
Corn(CBOT)
Sep18 180808 370.50 373.75 370.00 371.25 +0.50 80,946 503,986 -10,425
Dec18 180808 384.50 387.50 383.75 385.00 +0.50 98,617 803,169 -4,744
Mar19 180808 395.50 398.50 395.00 396.00 +0.50 21,923 212,939 +514
May19 180808 401.75 404.75 401.25 402.50 +0.50 4,358 45,126 +701
Jul19 180808 407.75 410.50 407.00 408.00 +0.25 6,833 93,526 +155
Sep19 180808 408.00 410.75 407.50 408.50 unch 5,904 39,510 +1,158
Dec19 180808 410.75 413.75 410.25 410.75 -0.50 5,903 87,717 +1,201
Mar20 180808 420.25 423.00 419.75 419.75 -1.00 246 3,564 +113
May20 180808 427.00 427.25 425.00 425.50 -0.25 77 480 +30
Jul20 180808 430.00 431.00 428.75 429.25 -0.25 176 1,317 +109
Total Volume and Open Interest 225,083 1,793,540 -11,139
Wheat(CBOT)
Sep18 180808 569.75 578.00 564.50 570.00 +1.75 75,848 159,705 -5,123
Dec18 180808 591.50 599.00 586.25 591.25 +1.25 57,861 189,549 -265
Mar19 180808 610.25 618.25 606.00 611.50 +2.25 16,640 71,818 +620
May19 180808 615.75 625.25 613.50 619.75 +4.75 6,198 17,659 -47
Jul19 180808 605.25 613.75 601.50 609.25 +4.00 10,676 40,437 +2,546
Sep19 180808 610.25 619.25 607.75 615.25 +4.00 544 6,101 +96
Total Volume and Open Interest 169,675 499,892 -1,284
Wheat(KCBT)
Sep18 180808 579.50 590.50 578.00 584.25 +4.75 31,089 104,110 -7,316
Dec18 180808 608.50 617.75 605.00 610.75 +3.50 27,986 119,245 +2,726
Mar19 180808 626.25 635.75 623.75 629.75 +4.25 8,411 40,452 -590
May19 180808 634.00 644.00 632.50 639.75 +6.00 2,649 8,512 -894
Jul19 180808 625.00 634.00 623.00 630.25 +4.00 4,443 17,441 +1,533
Sep19 180808 632.00 639.75 629.75 637.25 +4.50 238 1,049 +83
Dec19 180808 647.00 653.75 644.25 651.50 +4.25 765 2,515 +445
Total Volume and Open Interest 75,599 293,558 -4,003
Wheat(MGE)
Sep18 180808 626.75 634.50 625.25 632.75 +5.00 4,149 26,085 -155
Dec18 180808 642.75 651.00 642.50 648.75 +4.00 3,176 25,169 -209
Mar19 180808 655.75 662.50 655.75 659.25 +2.25 819 8,445 +170
May19 180808 660.00 665.00 660.00 663.00 +2.00 109 2,943 +14
Jul19 180808 662.00 667.00 661.50 664.25 +0.75 142 1,401 +14
Sep19 180808 655.00 660.00 654.25 657.50 +0.50 220 1,441 +67
Total Volume and Open Interest 8,737 66,327 -7
Oats(CBOT)
Sep18 180808 257.75 264.50 255.75 263.75 +8.50 205 1,265 -22
Dec18 180808 264.50 273.75 264.50 273.00 +9.25 895 3,263 -116
Mar19 180808 271.00 278.75 271.00 277.75 +9.50 8 103 +2
May19 180808 280.00 280.00 280.00 280.00 +9.25      
Total Volume and Open Interest 1,108 4,631 -136
Rough Rice(CBOT)
Sep18 180808 10.92 10.92 10.58 10.65 -0.26 418 6,573 -141
Nov18 180808 11.04 11.04 10.75 10.82 -0.22 151 1,875 +21
Jan19 180808 10.99 11.06 10.98 11.05 -0.19 5 83 +4
Mar19 180808 11.21 11.21 11.21 11.21 -0.19 0 27 +0
Total Volume and Open Interest 574 8,558 -116
Live Cattle(CME)
Aug18 180808 110.000 110.050 109.400 109.830 -0.250 8,493 17,965 -3,078
Oct18 180808 110.800 111.100 110.050 111.000 +0.070 21,152 130,513 -208
Dec18 180808 114.300 114.700 113.600 114.535 +0.150 10,825 66,508 +373
Feb19 180808 117.150 117.330 116.535 117.200 +0.050 4,737 41,124 +714
Apr19 180808 118.300 118.635 117.650 118.535 +0.150 3,495 24,928 +280
Jun19 180808 112.035 112.535 111.480 112.385 +0.055 1,377 15,351 +480
Total Volume and Open Interest 50,177 301,716 -1,397
Feeder Cattle(CME)
Aug18 180808 149.685 151.000 148.900 150.650 +0.800 2,309 7,258 -783
Sep18 180808 148.450 150.250 147.200 149.750 +1.015 5,177 15,441 +228
Oct18 180808 149.330 150.450 147.985 149.985 +0.485 3,307 13,391 +227
Nov18 180808 150.285 151.050 149.000 150.830 +0.180 1,743 5,288 +130
Jan19 180808 149.380 150.000 148.100 149.850 +0.065 689 8,112 +122
Mar19 180808 148.330 148.830 147.050 148.735 -0.115 298 2,798 +35
Apr19 180808 148.880 150.000 147.985 149.880 +0.080 140 1,272 +39
Total Volume and Open Interest 13,731 53,850 +20
Lean Hogs(CME)
Aug18 180808 55.350 55.430 54.400 54.800 -1.000 5,505 12,998 -2,117
Oct18 180808 49.430 49.650 48.050 48.400 -1.585 18,924 120,044 +1,279
Dec18 180808 45.200 45.250 43.930 44.380 -1.250 10,865 57,907 +1,628
Feb19 180808 52.985 53.080 51.550 51.680 -1.520 5,523 26,037 +180
Apr19 180808 59.680 59.680 58.300 58.450 -1.230 2,618 18,264 +203
May19 180808 66.580 66.580 66.000 66.200 -0.935 11 247 +1
Jun19 180808 71.650 71.830 71.080 71.200 -0.585 568 3,988 +171
Jul19 180808 72.100 72.100 71.500 71.500 -0.650 61 823 +7
Total Volume and Open Interest 44,192 241,057 +1,376
Class III Milk(CME)
Aug18 180808 14.82 14.92 14.82 14.86 +0.03 321 4,693 -156
Sep18 180808 15.63 15.75 15.52 15.70 +0.11 282 4,398 +103
Oct18 180808 16.05 16.21 15.97 16.18 +0.14 127 3,279 +43
Nov18 180808 16.13 16.24 16.01 16.22 +0.14 106 2,735 +39
Dec18 180808 15.86 16.06 15.84 16.04 +0.13 43 2,347 +9
Jan19 180808 15.62 15.79 15.62 15.79 +0.11 2 1,032 +2
Feb19 180808 15.53 15.65 15.53 15.62 +0.11 6 618 +6
Mar19 180808 15.52 15.63 15.52 15.63 +0.14 13 641 +0
Apr19 180808 15.80 15.80 15.79 15.80 +0.16 5 552 +0
May19 180808 15.86 15.88 15.86 15.86 +0.05 5 353 +5
Jun19 180808 15.94 15.97 15.94 15.94 +0.03 5 283 +5
Jul19 180808 16.15 16.15 16.10 16.10 +0.01 1 187 +0
Aug19 180808 16.32 16.33 16.27 16.32 +0.03 0 130 +0
Total Volume and Open Interest 917 21,672 +57
Cocoa(ICE)
Sep18 180808 2098 2150 2085 2111 +8 24,817 49,027 -7,604
Dec18 180808 2134 2186 2123 2150 +10 29,209 96,381 +5,466
Mar19 180808 2164 2208 2151 2171 unch 11,321 61,090 +1,840
May19 180808 2179 2217 2166 2186 unch 4,870 17,381 +371
Jul19 180808 2183 2230 2181 2200 -1 3,147 8,729 +1,685
Sep19 180808 2193 2237 2189 2207 -1 547 8,689 +51
Dec19 180808 2193 2233 2189 2208 unch 802 10,807 -217
Total Volume and Open Interest 75,172 254,160 +1,825
Coffee "C"(ICE)
Sep18 180808 108.85 108.90 106.65 107.85 -1.20 24,976 144,777 -3,530
Dec18 180808 112.00 112.10 109.85 111.00 -1.20 17,202 105,312 +1,619
Mar19 180808 115.50 115.50 113.20 114.30 -1.25 5,832 42,791 +1,520
May19 180808 117.80 117.80 115.55 116.60 -1.30 2,659 23,720 +483
Jul19 180808 120.30 120.30 117.95 119.00 -1.30 1,355 10,057 +32
Sep19 180808 122.45 122.45 120.35 121.35 -1.25 703 4,306 -117
Total Volume and Open Interest 52,977 340,359 +39
Orange Juice(ICE)
Sep18 180808 163.70 167.40 163.15 164.20 -0.30 618 10,373 -266
Nov18 180808 164.75 168.50 164.55 165.75 -0.05 355 4,479 +278
Jan19 180808 165.40 168.00 165.40 166.30 -0.05 19 640 +16
Mar19 180808 165.50 168.00 165.50 166.40 -0.05 1 181 -1
May19 180808 166.30 166.30 166.30 166.30 -0.05 1 31 +0
Jul19 180808 166.05 166.05 166.05 166.05 -0.05      
Total Volume and Open Interest 994 15,704 +27
Sugar #11(ICE)
Oct18 180808 10.90 10.90 10.73 10.81 -0.07 48,415 541,446 -2,870
Mar19 180808 11.78 11.79 11.62 11.69 -0.09 21,306 300,844 -508
May19 180808 11.99 11.99 11.82 11.89 -0.11 11,977 80,088 -382
Jul19 180808 12.22 12.22 12.04 12.11 -0.12 6,400 50,686 +1,518
Oct19 180808 12.51 12.51 12.37 12.41 -0.13 2,570 42,638 +777
Mar20 180808 13.09 13.09 12.99 13.02 -0.14 539 13,892 +176
May20 180808 13.18 13.18 13.12 13.12 -0.14 24 2,997 -10
Jul20 180808 13.25 13.25 13.21 13.21 -0.14 7 2,827 +0
Total Volume and Open Interest 91,242 1,038,845 -1,299
London Cocoa(LCE)
Sep18 180808 1546 1576 1535 1554 +12 10,666 49,861 -1,763
Dec18 180808 1604 1634 1594 1613 +13 12,899 67,703 +1,947
Mar19 180808 1619 1648 1609 1624 +9 5,932 57,296 +385
May19 180808 1621 1655 1616 1630 +10 2,372 29,394 -464
Jul19 180808 1627 1663 1625 1638 +9 1,493 15,474 +64
Sep19 180808 1635 1670 1632 1644 +8 831 16,492 +159
Dec19 180808 1641 1673 1637 1646 +4 661 16,319 -32
Total Volume and Open Interest 35,033 255,755 +278
London Sugar(LCE)
Oct18 180808 323.80 324.10 318.40 319.40 -3.60 4,158 51,408 +637
Dec18 180808 324.30 324.40 319.30 320.90 -2.60 2,506 22,444 +253
Mar19 180808 329.10 329.30 323.90 326.00 -2.30 1,070 15,475 +507
May19 180808 330.70 331.40 328.40 330.70 -1.90 247 7,812 +78
Aug19 180808 336.00 336.90 333.90 336.10 -2.00 93 5,581 +5
Total Volume and Open Interest 8,154 106,353 +1,471
Cotton(ICE)
Oct18 180808 88.08 88.08 87.39 87.39 -0.83 33 204 +5
Dec18 180808 88.03 88.34 87.13 87.18 -0.72 10,308 173,702 -738
Mar19 180808 88.14 88.49 87.41 87.47 -0.61 3,341 58,283 +1,126
May19 180808 88.60 88.70 87.69 87.81 -0.51 385 8,725 +105
Jul19 180808 88.64 88.65 87.81 87.89 -0.46 83 6,712 -15
Oct19 180808 82.43 82.43 82.43 82.43 -0.36 0 2 +0
Total Volume and Open Interest 14,295 268,617 +456
Lumber(CME)
Sep18 180808 418.8 422.3 411.4 411.4 -15.0 581 3,507 -148
Nov18 180808 400.5 403.5 391.4 391.4 -15.0 153 992 +32
Jan19 180808 395.0 396.0 386.0 387.5 -9.3 42 299 +7
Mar19 180808 392.5 392.5 384.9 385.0 -10.2 7 157 -2
Total Volume and Open Interest 786 5,069 -110
Crude Oil(NYM)
Sep18 180808 69.09 69.37 66.32 66.94 -2.23 495,605 375,506 -12,982
Oct18 180808 68.26 68.55 65.64 66.25 -2.08 119,008 279,436 +12,311
Nov18 180808 67.90 68.19 65.32 65.87 -2.09 34,823 140,096 -669
Dec18 180808 67.56 67.85 65.05 65.54 -2.08 50,387 290,412 +376
Jan19 180808 67.35 67.56 64.86 65.30 -2.05 14,317 174,301 +174
Feb19 180808 66.92 67.14 64.54 64.97 -1.99 13,207 79,012 -46
Mar19 180808 66.73 66.90 64.22 64.66 -1.95 12,239 83,444 +935
Apr19 180808 66.24 66.49 63.99 64.39 -1.90 3,866 57,279 +95
May19 180808 66.02 66.24 63.72 64.13 -1.86 2,748 44,522 -266
Jun19 180808 65.80 66.00 63.45 63.86 -1.83 14,239 165,963 +528
Jul19 180808 65.50 65.56 63.24 63.56 -1.79 391 37,304 +55
Aug19 180808 65.18 65.18 62.95 63.26 -1.76 486 38,538 +41
Sep19 180808 63.30 63.30 62.99 62.99 -1.73 1,598 65,167 +125
Oct19 180808 63.94 63.94 62.73 62.73 -1.70 366 34,967 +28
Nov19 180808 62.47 62.47 62.47 62.47 -1.67 386 30,895 -95
Dec19 180808 63.91 64.18 61.83 62.22 -1.65 12,260 212,310 -300
Total Volume and Open Interest 781,648 2,363,744 +756
e-miNY Crude Oil(NYM)
Sep18 180808 69.100 69.350 66.325 66.950 -2.225 12,964 2,807 +53
Oct18 180808 68.300 68.550 65.650 66.250 -2.075 259 817 -6
Nov18 180808 68.200 68.200 65.400 65.875 -2.075 21 97 +2
Dec18 180808 67.675 67.825 65.325 65.550 -2.075 21 123 +4
Jan19 180808 67.000 67.425 65.050 65.300 -2.050 4 28 -2
Feb19 180808 66.350 66.350 64.975 64.975 -1.975 1 25 +0
Mar19 180808 65.450 65.450 64.450 64.650 -1.950 2 42 +0
Apr19 180808 64.400 64.400 64.400 64.400 -1.900 0 105 +0
May19 180808 65.425 65.425 63.900 64.125 -1.875 0 105 +0
Jun19 180808 64.650 64.650 63.775 63.850 -1.850 6 71 -1
Total Volume and Open Interest 13,278 4,262 +50
NY Harbor ULSD(NYM)
Sep18 180808 216.30 217.55 210.24 211.57 -5.34 50,544 111,506 -5,470
Oct18 180808 216.86 218.07 210.81 212.07 -5.35 26,622 60,083 +5,269
Nov18 180808 217.40 218.41 211.16 212.38 -5.34 13,574 42,907 -217
Dec18 180808 217.64 218.70 211.41 212.61 -5.39 12,892 57,142 -1,323
Jan19 180808 218.05 218.86 211.82 212.98 -5.38 5,251 32,736 +691
Feb19 180808 217.55 218.24 211.53 212.65 -5.34 2,361 14,998 +325
Mar19 180808 216.60 217.43 210.69 211.76 -5.28 1,874 17,734 +81
Apr19 180808 215.83 216.20 209.39 210.44 -5.21 885 7,758 +35
May19 180808 214.80 214.80 208.77 209.92 -5.09 744 3,443 +74
Jun19 180808 214.54 215.18 208.23 209.57 -4.94 1,435 17,354 +102
Jul19 180808 214.90 214.90 208.72 209.96 -4.85 110 1,739 -7
Aug19 180808 211.91 211.95 209.29 210.61 -4.80 66 702 -22
Sep19 180808 212.00 212.00 210.49 211.51 -4.74 47 1,355 +3
Oct19 180808 212.26 212.26 212.26 212.26 -4.73 3 405 +1
Total Volume and Open Interest 116,467 379,372 -460
RBOB Gasoline(NYM)
Sep18 180808 209.35 209.85 200.67 201.95 -8.45 80,220 145,066 -10,101
Oct18 180808 197.65 197.95 189.50 190.80 -7.47 58,894 104,518 -323
Nov18 180808 194.93 195.33 187.10 188.39 -7.05 24,081 71,998 -808
Dec18 180808 193.08 193.50 185.45 186.66 -6.83 22,617 51,584 -174
Jan19 180808 192.57 192.69 185.23 186.44 -6.58 11,262 34,143 +1,182
Feb19 180808 192.80 193.22 186.33 187.07 -6.40 4,771 13,528 +96
Mar19 180808 194.21 194.84 187.56 188.54 -6.40 2,680 20,053 +606
Apr19 180808 211.53 211.87 204.86 205.44 -6.39 438 10,018 +184
May19 180808 209.94 209.94 204.60 205.58 -6.30 216 5,001 +18
Jun19 180808 209.79 210.60 203.36 204.35 -6.21 363 9,517 +31
Total Volume and Open Interest 206,013 471,776 -9,296
e-miNY RBOB Gasoline(NYM)
Sep18 180808 201.95 201.95 201.95 201.95 -8.45 0 2 +0
Oct18 180808 190.80 190.80 190.80 190.80 -7.47      
Nov18 180808 188.39 188.39 188.39 188.39 -7.05      
Dec18 180808 186.66 186.66 186.66 186.66 -6.83      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180808 2.893 2.951 2.884 2.949 +0.052 99,786 271,736 -11,911
Oct18 180808 2.898 2.957 2.891 2.955 +0.055 48,198 181,770 +2,730
Nov18 180808 2.933 2.991 2.927 2.989 +0.054 28,786 151,614 +314
Dec18 180808 3.030 3.079 3.023 3.077 +0.046 19,625 103,181 +3,840
Jan19 180808 3.114 3.165 3.109 3.163 +0.046 21,503 169,389 +1,770
Feb19 180808 3.075 3.125 3.070 3.124 +0.044 6,319 69,093 +152
Mar19 180808 2.968 3.020 2.964 3.019 +0.045 20,035 150,272 +3,095
Apr19 180808 2.657 2.691 2.651 2.691 +0.034 13,664 133,887 +1,077
May19 180808 2.624 2.655 2.620 2.655 +0.030 6,663 56,171 +1,126
Jun19 180808 2.655 2.681 2.648 2.681 +0.028 1,474 28,655 +751
Jul19 180808 2.686 2.712 2.679 2.712 +0.029 1,316 28,246 +168
Aug19 180808 2.689 2.716 2.682 2.716 +0.029 964 24,543 -99
Sep19 180808 2.664 2.698 2.663 2.698 +0.030 560 24,410 +237
Oct19 180808 2.687 2.714 2.679 2.714 +0.030 2,254 55,276 +661
Nov19 180808 2.735 2.761 2.728 2.761 +0.029 644 29,349 -97
Dec19 180808 2.867 2.883 2.867 2.883 +0.026 285 23,851 +96
Total Volume and Open Interest 275,510 1,578,357 +5,147
Brent Crude Oil(ICE)
Oct18 180808 74.64 74.87 71.65 72.28 -2.37 200,582 418,054 -1,602
Nov18 180808 74.98 75.21 72.02 72.64 -2.35 85,936 300,911 +7,772
Dec18 180808 75.15 75.41 72.26 72.84 -2.32 86,316 307,715 +4,760
Jan19 180808 75.20 75.46 72.35 72.92 -2.29 36,051 138,016 +4,868
Feb19 180808 75.13 75.38 72.32 72.90 -2.24 23,231 114,431 +3,294
Mar19 180808 74.96 75.21 72.23 72.77 -2.19 19,862 96,380 -561
Apr19 180808 74.70 74.98 72.03 72.59 -2.17 9,627 50,923 +1,573
May19 180808 74.47 74.73 71.81 72.37 -2.14 6,657 45,510 +73
Jun19 180808 74.24 74.47 71.58 72.11 -2.12 23,533 134,309 +4,577
Jul19 180808 71.89 71.89 71.89 71.89 -2.10 1,540 36,361 +255
Aug19 180808 73.19 73.19 71.67 71.67 -2.08 464 29,201 +36
Sep19 180808 73.05 73.05 71.43 71.43 -2.06 3,807 53,719 -335
Oct19 180808 72.69 73.00 70.76 71.18 -2.03 2,309 38,341 +962
Nov19 180808 72.12 72.12 70.44 70.95 -2.00 1,419 38,886 +36
Total Volume and Open Interest 530,496 2,260,853 +27,016
Gas Oil(ICE)
Aug18 180808 659.00 664.00 642.50 646.75 -12.00 22,742 53,044 -8,197
Sep18 180808 661.25 666.00 643.75 648.50 -12.25 71,610 198,216 -3,696
Oct18 180808 664.00 668.00 645.75 650.75 -12.25 59,559 172,368 +12,197
Nov18 180808 662.25 665.50 643.25 648.50 -12.25 18,264 68,455 +2,672
Dec18 180808 659.25 662.25 640.00 645.25 -12.25 24,724 134,717 +3,009
Jan19 180808 659.75 662.25 640.50 645.50 -12.25 3,911 48,581 +232
Feb19 180808 659.75 662.25 640.25 645.75 -12.00 4,823 34,229 +927
Mar19 180808 658.50 660.50 639.75 644.50 -12.00 1,585 25,765 +411
Apr19 180808 657.25 659.25 638.00 643.00 -12.00 968 18,864 +364
May19 180808 656.75 658.00 637.50 642.25 -12.25 222 11,245 +122
Total Volume and Open Interest 214,242 999,288 +8,345
Ethanol(CBOT)
Sep18 180808 1.412 1.421 1.383 1.389 -0.032 151 1,017 +27
Oct18 180808 1.410 1.410 1.385 1.385 -0.030 21 257 +10
Nov18 180808 1.381 1.381 1.380 1.380 -0.025 0 65 +0
Dec18 180808 1.375 1.375 1.370 1.370 -0.022 3 135 +0
Jan19 180808 1.380 1.380 1.370 1.370 -0.017 0 110 +0
Feb19 180808 1.375 1.375 1.375 1.375 -0.015      
Mar19 180808 1.376 1.376 1.376 1.376 -0.014      
Apr19 180808 1.376 1.376 1.376 1.376 -0.014      
Total Volume and Open Interest 175 1,584 +37
WTI Crude Oil(ICE)
Sep18 180808 69.20 69.36 66.33 66.94 -2.23 25,176 74,941 -1,328
Oct18 180808 68.37 68.55 65.66 66.25 -2.08 39,416 66,834 +621
Nov18 180808 67.99 68.18 65.34 65.87 -2.09 20,882 29,122 -279
Dec18 180808 67.70 67.85 65.07 65.54 -2.08 22,636 136,728 +387
Jan19 180808 67.45 67.60 64.86 65.30 -2.05 13,176 31,311 -650
Feb19 180808 66.98 67.23 64.53 64.97 -1.99 7,435 14,519 +506
Mar19 180808 66.65 66.90 64.30 64.66 -1.95 2,472 24,084 +230
Apr19 180808 66.59 66.59 64.09 64.39 -1.90 528 6,141 -13
May19 180808 65.50 65.50 63.85 64.13 -1.86 268 7,051 -53
Jun19 180808 65.44 65.44 63.53 63.86 -1.83 2,046 65,295 -508
Jul19 180808 63.56 63.56 63.56 63.56 -1.79 26 4,369 +0
Aug19 180808 63.26 63.26 63.26 63.26 -1.76 11 5,284 +1
Sep19 180808 62.99 62.99 62.99 62.99 -1.73 68 13,165 +7
Oct19 180808 62.73 62.73 62.73 62.73 -1.70 73 4,100 +0
Nov19 180808 62.47 62.47 62.47 62.47 -1.67 77 4,236 -65
Dec19 180808 64.16 64.16 61.88 62.22 -1.65 2,933 74,169 -186
Total Volume and Open Interest 138,445 632,442 -1,385
US Dollar Index(ICE)
Sep18 180808 94.990 95.250 94.820 94.890 -0.155 15,081 50,622 +1,000
Dec18 180808 94.560 94.820 94.405 94.475 -0.160 242 1,796 +38
Mar19 180808 94.150 94.150 94.015 94.015 -0.160 3 633 -1
Total Volume and Open Interest 15,326 53,169 +1,037
Australian Dollar(CME)
Sep18 180808 74.20 74.41 73.84 74.39 +0.15 64,071 139,400 -2,196
Dec18 180808 74.29 74.42 73.90 74.42 +0.15 20 713 +7
Mar19 180808 74.48 74.48 74.48 74.48 +0.15 0 131 +0
Total Volume and Open Interest 64,825 141,268 -2,194
British Pound(CME)
Sep18 180808 129.57 129.80 128.72 129.13 -0.42 75,626 197,983 +6,408
Dec18 180808 130.20 130.31 129.30 129.67 -0.42 108 10,821 -10
Mar19 180808 130.29 130.29 130.29 130.29 -0.42 0 376 +0
Total Volume and Open Interest 78,998 212,691 +8,287
Canadian Dollar(CME)
Sep18 180808 76.62 76.94 76.27 76.90 +0.31 40,986 137,507 -599
Dec18 180808 76.70 77.02 76.46 77.01 +0.31 84 5,015 +14
Mar19 180808 76.72 77.13 76.71 77.12 +0.31 13 705 +11
Jun19 180808 76.88 77.21 76.88 77.21 +0.31 0 156 +0
Total Volume and Open Interest 41,664 144,215 -383
Japanese Yen(CME)
Sep18 180808 90.00 90.46 89.97 90.35 +0.36 70,863 183,497 -1,214
Dec18 180808 90.60 91.03 90.60 90.96 +0.36 60 1,118 +17
Mar19 180808 91.69 91.69 91.69 91.69 +0.37 0 72 +0
Total Volume and Open Interest 70,954 185,993 -1,205
Swiss Franc(CME)
Sep18 180808 100.73 101.05 100.62 101.04 +0.26 21,289 91,798 +900
Dec18 180808 101.64 101.87 101.45 101.87 +0.26 2 79 +2
Mar19 180808 102.78 102.78 102.39 102.78 +0.26 7 56 +7
Total Volume and Open Interest 21,298 91,935 +909
EuroFX(CME)
Sep18 180808 116.30 116.62 116.06 116.52 +0.24 205,320 497,609 +947
Dec18 180808 117.22 117.44 116.92 117.37 +0.24 670 7,341 +3
Mar19 180808 118.06 118.31 118.06 118.31 +0.24 3 1,287 +2
Total Volume and Open Interest 208,906 509,889 +1,368
Mexican Peso(CME)
Aug18 180808 541.63 541.63 541.63 541.63 +0.88      
Sep18 180808 538.63 539.75 535.25 538.75 +0.88 31,349 198,905 +130
Total Volume and Open Interest 31,468 199,044 +151
Brazilian Real(CME)
Sep18 180808 266.35 266.90 264.35 264.85 -0.50 3,101 31,533 -1,139
Oct18 180808 264.30 266.05 263.85 264.30 -0.30 0 7 +0
Nov18 180808 263.55 263.95 263.55 263.55 -0.30 0 1 +0
Dec18 180808 262.90 262.90 262.90 262.90 -0.25 0 3 +0
Total Volume and Open Interest 3,101 31,594 -1,139
30-Year T-Bonds(CBOT)
Sep18 180808 142~190 142~290 142~110 142~200 +0~010 218,349 837,327 -2,727
Dec18 180808 141~280 142~030 141~180 141~270 +0~010 726 2,455 +38
Mar19 180808 141~040 141~040 141~040 141~040 +0~010      
Total Volume and Open Interest 219,075 839,782 -2,689
10-Year T-Notes(CBOT)
Sep18 180808 119~150 119~190 119~125 119~160 +0~010 905,781 3,751,075 +12,161
Dec18 180808 119~095 119~125 119~065 119~100 +0~015 5,317 21,499 +1,844
Mar19 180808 119~030 119~030 119~030 119~030 +0~015      
Total Volume and Open Interest 911,098 3,772,574 +14,005
5-Year T-Notes(CBOT)
Sep18 180808 113~052 113~076 113~044 113~060 +0~006 513,207 4,095,811 +40,207
Dec18 180808 112~286 112~304 112~272 112~290 +0~010 29,886 77,819 +22,229
Mar19 180808 112~216 112~216 112~216 112~216 +0~010      
Total Volume and Open Interest 543,093 4,173,630 +62,436
2 Year T-Notes(CBOT)
Sep18 180808 105~222 105~232 105~222 105~222 -0~002 189,709 1,935,945 -2,062
Dec18 180808 105~166 105~176 105~166 105~166 -0~002 2,170 21,270 +1,821
Mar19 180808 105~166 105~166 105~166 105~166 -0~002      
Total Volume and Open Interest 191,879 1,957,215 -241
Eurodollars(CME)
Sep18 180808 97.590 97.605 97.585 97.595 +0.010 149,068 1,278,456 +143
Dec18 180808 97.340 97.350 97.335 97.345 +0.015 116,077 1,785,185 -1,667
Mar19 180808 97.180 97.195 97.175 97.190 +0.015 112,767 1,277,945 +5,451
Jun19 180808 97.065 97.080 97.060 97.075 +0.015 89,170 1,264,531 -892
Sep19 180808 96.985 97.010 96.985 97.000 +0.015 92,637 999,109 +1,819
Dec19 180808 96.945 96.960 96.940 96.955 +0.015 104,702 1,791,519 -1,007
Mar20 180808 96.930 96.950 96.925 96.945 +0.015 91,329 981,625 +4,527
Jun20 180808 96.935 96.955 96.930 96.945 +0.015 78,530 830,152 +2,726
Sep20 180808 96.940 96.955 96.935 96.950 +0.015 54,324 830,998 -1,608
Dec20 180808 96.935 96.950 96.930 96.945 +0.015 58,438 859,312 -3,915
Mar21 180808 96.950 96.970 96.945 96.960 +0.015 46,047 424,531 -6,303
Jun21 180808 96.960 96.975 96.955 96.970 +0.015 38,611 289,405 -3,912
Sep21 180808 96.960 96.980 96.955 96.970 +0.015 26,190 220,221 +2,772
Dec21 180808 96.950 96.970 96.945 96.960 +0.015 30,013 351,747 -4,476
Mar22 180808 96.955 96.970 96.945 96.965 +0.020 17,019 132,728 +1,133
Jun22 180808 96.950 96.970 96.945 96.960 +0.020 15,646 121,195 +953
Sep22 180808 96.945 96.960 96.935 96.950 +0.015 12,354 60,836 +877
Dec22 180808 96.925 96.945 96.920 96.935 +0.020 12,676 121,689 +2,302
Total Volume and Open Interest 1,177,808 14,030,093 -4,686
Ultra T-Bond(CBOT)
Sep18 180808 156~00 156~11 155~19 155~31 +0~01 89,741 1,019,486 +1,237
Dec18 180808 156~07 156~17 155~27 156~06 +0~01 3,507 11,815 +3,414
Mar19 180808 156~06 156~06 156~06 156~06 +0~01      
Total Volume and Open Interest 93,248 1,031,301 +4,651
Ultra 10-Yr T-Note(CBOT)
Sep18 180808 127~015 127~065 126~295 127~030 +0~015 103,065 572,626 +1,839
Dec18 180808 126~260 126~275 126~200 126~245 +0~015 0 118 +0
Mar19 180808 126~245 126~245 126~245 126~245 +0~015      
Total Volume and Open Interest 103,065 572,744 +1,839
30 Day Federal Funds(CBOT)
Aug18 180808 98.088 98.090 98.088 98.088 unch 13,416 237,459 -8,284
Sep18 180808 98.050 98.060 98.050 98.055 unch 13,478 113,927 +1,327
Oct18 180808 97.855 97.860 97.850 97.855 unch 2,832 315,593 +596
Nov18 180808 97.845 97.850 97.845 97.845 unch 2,633 222,597 -2,122
Dec18 180808 97.775 97.780 97.775 97.775 unch 2,432 70,731 -1,068
Jan19 180808 97.665 97.675 97.665 97.670 unch 9,125 259,610 -1,807
Total Volume and Open Interest 69,152 1,756,067 -9,722
Japanese Govt Bonds(SGX)
Sep18 180808 150.11 150.16 150.03 150.11 +0.01 1,094 18,747 -49
Dec18 180808 150.11 150.11 150.11 150.11 +0.01      
Mar19 180808 150.11 150.11 150.11 150.11 +0.01      
Total Volume and Open Interest 1,094 18,747 -49
Euro-Buxl(EUREX)
Sep18 180808 176.62 177.02 176.44 176.52 -0.16 23,191 230,077 +1,708
Dec18 180808 175.22 175.22 175.06 175.06 -0.16 8 827 +2
Mar19 180808 174.02 174.02 174.02 174.02 -0.16      
Total Volume and Open Interest 23,199 230,904 +1,710
Euro-Bund(EUREX)
Sep18 180808 162.04 162.27 161.96 162.11 +0.10 352,122 1,870,500 -4,236
Dec18 180808 159.59 159.72 159.48 159.61 +0.10 1,096 16,421 -21
Mar19 180808 160.26 160.26 160.26 160.26 +0.10 2 234 +0
Total Volume and Open Interest 353,220 1,887,155 -4,257
Euro-Bobl(EUREX)
Sep18 180808 131.83 131.95 131.80 131.89 +0.08 185,119 1,551,515 +2,477
Dec18 180808 131.18 131.27 131.18 131.22 +0.08 7 8,272 +1,089
Mar19 180808 131.22 131.22 131.22 131.22 +0.08      
Total Volume and Open Interest 185,126 1,559,787 +3,566
Euro-Schatz(EUREX)
Sep18 180808 111.93 111.96 111.92 111.94 +0.02 133,876 1,837,451 -15,640
Dec18 180808 111.89 111.90 111.88 111.88 +0.02 1,789 23,932 +10,498
Mar19 180808 111.88 111.88 111.88 111.88 +0.02      
Total Volume and Open Interest 135,665 1,861,383 -5,142
3-Mth Euribor(EUREX)
Sep18 180808 100.310 100.310 100.310 100.310 unch 0 5,015 +0
Dec18 180808 100.280 100.285 100.280 100.285 +0.005 0 13,473 +0
Mar19 180808 100.260 100.265 100.260 100.265 unch 0 1,723 +0
Total Volume and Open Interest 29 30,551 +0
Long Gilt(LIFFE)
Sep18 180808 122~28 122~29 122~21 122~27 +0~05 140,440 810,822 +7,311
Dec18 180808 121~29 121~30 121~29 121~30 +0~05 254 510 +250
Total Volume and Open Interest 140,694 811,332 +7,561
3-Mth Short Sterling(LIFFE)
Sep18 180808 99.17 99.17 99.16 99.17 +0.00 110,961 584,224 -9,490
Dec18 180808 99.11 99.12 99.10 99.12 +0.01 70,981 502,997 +1,634
Mar19 180808 99.02 99.04 99.02 99.03 +0.01 59,278 304,075 -11,674
Jun19 180808 98.96 98.97 98.94 98.96 +0.01 46,937 286,336 -1,489
Sep19 180808 98.88 98.90 98.87 98.89 +0.01 42,041 277,317 +4,632
Dec19 180808 98.82 98.83 98.81 98.82 +0.01 72,541 309,241 +13,078
Total Volume and Open Interest 658,905 3,138,916 -6,927
3-Mth Euribor(LIFFE)
Sep18 180808 100.310 100.310 100.305 100.310 unch 90,630 458,907 -18,801
Dec18 180808 100.280 100.285 100.275 100.285 unch 64,749 545,481 +4,877
Mar19 180808 100.265 100.270 100.260 100.270 +0.005 41,850 458,868 +114
Total Volume and Open Interest 539,092 4,952,596 -15,742
3-Mth Aus T-Bills(SFE)
Sep18 180808 97.99 97.99 97.98 97.99 unch 4,760 184,516 -6,844
Dec18 180808 97.97 97.99 97.96 97.98 unch 9,653 223,374 -3,405
Mar19 180808 97.96 97.97 97.94 97.97 +0.01 7,327 182,007 -1,289
Jun19 180808 97.92 97.94 97.91 97.93 unch 7,031 153,128 -3,963
Sep19 180808 97.89 97.90 97.87 97.88 -0.01 6,487 103,655 -386
Dec19 180808 97.83 97.84 97.81 97.83 -0.01 4,256 121,045 -411
Mar20 180808 97.79 97.79 97.76 97.78 -0.01 1,675 61,690 +80
Jun20 180808 97.74 97.74 97.71 97.72 -0.02 767 31,525 -82
Sep20 180808 97.68 97.69 97.67 97.68 -0.02 5 6,417 +1
Dec20 180808 97.64 97.64 97.62 97.62 -0.03 87 5,071 -25
Total Volume and Open Interest 42,048 1,074,926 -16,324
10-Year Aus T-Bonds(SFE)
Sep18 180808 97.34 97.34 97.30 97.32 -0.02 73,677 1,176,465 -12,295
Dec18 180808 97.30 97.30 97.30 97.30 -0.02 0 830 +0
Total Volume and Open Interest 73,677 1,177,295 -12,295
3-Year Aus T-Bonds(SFE)
Sep18 180808 97.89 97.90 97.86 97.89 -0.01 49,247 1,010,387 -1,901
Dec18 180808 97.86 97.86 97.86 97.86 -0.01 0 2,372 +0
Total Volume and Open Interest 49,247 1,012,759 -1,901
Gold(CMX)
Aug18 180808 1212.0 1215.2 1205.9 1212.6 +3.0 297 1,418 -1,263
Oct18 180808 1214.1 1218.7 1208.8 1216.2 +2.9 3,275 55,084 +138
Dec18 180808 1218.7 1223.8 1213.6 1221.0 +2.7 199,536 346,085 +80
Feb19 180808 1224.6 1228.7 1219.7 1226.6 +2.7 1,648 32,303 +331
Apr19 180808 1228.0 1232.4 1228.0 1232.3 +2.7 240 7,304 -10
Jun19 180808 1236.5 1238.3 1236.5 1238.3 +2.7 281 7,255 +126
Aug19 180808 1244.3 1244.3 1244.3 1244.3 +2.7 5 1,666 +2
Oct19 180808 1250.7 1250.7 1250.7 1250.7 +2.6 0 386 +0
Dec19 180808 1256.8 1257.3 1256.8 1257.3 +2.6 6 3,730 +3
Feb20 180808 1263.9 1263.9 1263.9 1263.9 +2.6 0 8 +0
Apr20 180808 1270.3 1270.3 1270.3 1270.3 +2.6      
Jun20 180808 1276.9 1276.9 1276.9 1276.9 +2.6 0 406 +0
Total Volume and Open Interest 205,992 459,393 -577
Silver(CMX)
Sep18 180808 1538.0 1547.0 1529.0 1543.2 +5.9 52,411 155,819 -22
Dec18 180808 1548.5 1556.5 1539.0 1553.0 +5.8 7,940 64,626 +2,574
Mar19 180808 1563.5 1566.5 1550.0 1563.9 +5.9 131 7,787 +66
May19 180808 1564.5 1572.5 1564.0 1571.7 +6.2 54 1,712 +15
Jul19 180808 1573.5 1580.5 1573.5 1579.3 +6.2 16 900 +8
Sep19 180808 1587.9 1587.9 1587.9 1587.9 +6.2 13 264 +2
Dec19 180808 1590.0 1600.2 1590.0 1600.2 +6.2 4 336 +3
Total Volume and Open Interest 60,633 232,885 +2,659
Platinum(NYMEX)
Oct18 180808 832.0 835.7 824.6 829.5 -1.9 12,844 74,224 +168
Jan19 180808 835.5 838.1 828.8 833.4 -1.9 160 5,083 +72
Apr19 180808 839.9 839.9 836.0 839.2 -1.9 38 327 +17
Jul19 180808 845.1 845.1 845.1 845.1 -2.0 21 142 +21
Total Volume and Open Interest 13,067 79,803 +277
Palladium(NYMEX)
Sep18 180808 902.20 907.40 885.00 886.40 -16.50 3,597 17,524 -97
Dec18 180808 899.90 905.00 882.50 884.00 -16.50 581 4,969 +207
Mar19 180808 878.00 878.00 878.00 878.00 -17.20 1 137 +1
Total Volume and Open Interest 4,179 22,630 +111
Copper(CMX)
Sep18 180808 275.30 277.35 273.60 275.10 -0.10 95,979 154,109 -1,457
Dec18 180808 277.50 279.40 275.70 277.10 -0.15 17,753 72,309 -519
Mar19 180808 280.25 281.05 278.30 279.45 -0.25 5,507 36,788 +196
May19 180808 282.05 283.15 279.80 281.00 -0.25 2,871 12,362 +1,367
Jul19 180808 283.40 284.30 282.25 282.50 -0.25 358 4,272 +13
Total Volume and Open Interest 125,053 297,617 -264
E-mini DJIA Index(CBOT)
Sep18 180808 25620 25632 25501 25536 -64 96,912 96,502 -504
Dec18 180808 25617 25632 25514 25543 -66 62 719 -8
Mar19 180808 25610 25610 25569 25581 -58 0 42 +0
Jun19 180808 25612 25612 25612 25612 -57      
Total Volume and Open Interest 96,974 97,263 -512
S & P 500(CME)
Sep18 180808 2860.80 2862.00 2853.00 2855.30 -4.40 1,273 64,489 +913
Dec18 180808 2859.50 2866.00 2857.00 2859.50 -4.50 1 301 +1
Mar19 180808 2866.50 2873.20 2864.20 2866.50 -4.70      
Jun19 180808 2874.60 2881.30 2872.30 2874.60 -4.70      
Total Volume and Open Interest 1,274 64,790 +914
S & P 500 E-Mini(CME)
Sep18 180808 2860.50 2862.50 2852.50 2855.25 -4.50 797,324 2,735,143 +21,508
Dec18 180808 2863.75 2866.50 2856.75 2859.50 -4.50 1,477 58,477 +192
Mar19 180808 2871.75 2872.50 2864.75 2866.50 -4.75 56 20,308 +2
Jun19 180808 2874.50 2874.50 2874.50 2874.50 -4.75 2 7,438 +2
Total Volume and Open Interest 798,861 2,821,368 +21,705
NASDAQ 100 E-Mini(CME)
Sep18 180808 7478.25 7496.00 7442.50 7471.50 -5.75 250,166 241,785 +773
Dec18 180808 7501.50 7518.25 7467.25 7495.50 -6.00 283 2,119 +15
Mar19 180808 7537.00 7541.25 7518.50 7528.75 -5.50 0 45 +0
Total Volume and Open Interest 250,449 243,952 +788
S&P Midcap 400(CME) e-Mini
Sep18 180808 2018.20 2018.80 2003.50 2011.20 -4.90 8,599 83,377 +310
Dec18 180808 2016.00 2022.40 2010.80 2016.00 -4.50 4 7 +1
Mar19 180808 2019.60 2019.60 2019.60 2019.60 -4.00      
Total Volume and Open Interest 8,603 83,384 +311
Volatility Index(CBOE)
Aug18 180808 12.65 12.95 12.40 12.58 -0.15 59,004 145,276 -7,472
Sep18 180808 14.00 14.16 13.80 13.98 -0.05 58,077 150,301 +12,896
Oct18 180808 14.85 14.95 14.70 14.88 unch 17,326 54,650 +2,589
Nov18 180808 15.20 15.30 15.05 15.23 unch 7,742 35,383 +451
Total Volume and Open Interest 150,869 457,808 +11,622
S & P 600(CME)
Sep18 180808 1062.70 1062.70 1062.70 1062.70 -0.50      
Dec18 180808 1063.40 1063.40 1063.40 1063.40 -0.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180808 1692.20 1692.30 1676.60 1687.10 -4.40 86,933 551,753 -1,183
Dec18 180808 1688.30 1695.50 1682.20 1691.50 -4.60 12 136 +0
Mar19 180808 1697.20 1697.20 1697.20 1697.20 -4.60      
Total Volume and Open Interest 86,945 551,889 -1,183
Nikkei 225(CME)
Sep18 180808 22660 22810 22550 22580 -105 8,672 29,998 +863
Dec18 180808 22620 22675 22465 22465 -100 2 13 +1
Total Volume and Open Interest 8,674 30,011 +864
Nikkei 225(SGX)
Sep18 180808 22660 22780 22590 22630 -10 62,841 141,250 +3,225
Dec18 180808 22450 22480 22450 22480 -5 0 5,202 -1
Mar19 180808 22435 22435 22435 22435 -10 0 301 +0
Total Volume and Open Interest 62,841 161,957 +3,224
Nikkei 225 Mini(JPX)
Sep18 180808 22660 22785 22590 22630 unch 611,290 319,609 +1,199
Dec18 180808 22490 22615 22425 22470 unch 10,682 17,406 +315
Mar19 180808 22425 22550 22370 22410 unch 147 3,500 +1
Total Volume and Open Interest 653,326 422,635 +2,429
Nikkei 225(JPX)
Sep18 180808 22660 22790 22590 22630 unch 42,238 288,549 +992
Dec18 180808 22490 22610 22430 22470 unch 349 56,768 +53
Mar19 180808 22450 22550 22370 22410 unch 16 4,677 +10
Total Volume and Open Interest 42,603 417,752 +1,055
Nikkei 225(CME) Yen
Sep18 180808 22650 22800 22535 22570 -105 26,512 50,313 -1,439
Dec18 180808 22560 22620 22400 22405 -105 3 4 -1
Mar19 180808 22330 22330 22330 22330 -125      
Total Volume and Open Interest 26,515 50,317 -1,440
Nikkei 225(CME) e-Mini Yen
Sep18 180808 22790 22790 22570 22570 -100 0 28 +0
Dec18 180808 22410 22410 22410 22410 -100      
Mar19 180808 22330 22330 22330 22330 -120      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Aug18 180808 5515.0 5530.0 5491.0 5500.5 -20.0 47,288 286,913 +553
Sep18 180808 5518.0 5518.0 5490.0 5498.0 -20.0 525 27,176 +287
Oct18 180808 5487.0 5487.0 5487.0 5487.0 -20.0      
Total Volume and Open Interest 47,813 366,213 +840
Hang Seng Index(HKFE)
Aug18 180808 28218 28374 28142 28234 +30 217,625 101,524 -119
Sep18 180808 28148 28288 28077 28156 +23 892 14,803 +65
Total Volume and Open Interest 218,732 124,041 +39
DAX(EUREX)
Sep18 180808 12649.0 12700.5 12578.0 12621.5 -32.0 88,375 112,580 -4,787
Dec18 180808 12595.0 12669.0 12581.0 12606.0 -32.0 61 1,786 +8
Mar19 180808 12597.0 12597.0 12597.0 12597.0 -32.0 2 206 -1
Total Volume and Open Interest 88,438 114,572 -4,780
Mini-DAX(EUREX)
Sep18 180808 12642.0 12700.0 12578.0 12621.5 -32.0 39,847 15,094 -1,103
Dec18 180808 12620.0 12675.0 12585.0 12606.0 -32.0 61 235 +7
Mar19 180808 12597.0 12597.0 12597.0 12597.0 -32.0 0 86 +2
Total Volume and Open Interest 39,908 15,415 -1,094
DJ EuroSTOXX 50(EUREX)
Sep18 180808 3499 3508 3483 3490 -16 699,046 3,282,500 -2,114
Dec18 180808 3483 3489 3469 3472 -16 285 175,404 +918
Mar19 180808 3466 3466 3458 3461 -16 6 81,080 +2
Total Volume and Open Interest 699,337 3,541,655 -1,194
Swiss Market Index(EUREX)
Sep18 180808 9173 9177 9120 9154 -39 30,957 204,565 -367
Dec18 180808 9120 9140 9118 9134 -39 5 999 +10
Mar19 180808 9032 9032 9032 9032 -39 0 26 +0
Total Volume and Open Interest 30,962 205,590 -357
FT-SE 100(EURONEXT)
Sep18 180808 7649.50 7731.50 7647.50 7714.00 +47.00 60,815 667,023 -605
Dec18 180808 7612.00 7689.00 7612.00 7676.00 +48.00 53 1,645 +12
Mar19 180808 7613.00 7613.00 7613.00 7613.00 +48.00 0 15 +0
Total Volume and Open Interest 60,868 668,683 -593
SPI 200(SFE)
Sep18 180808 6205.0 6222.0 6191.0 6207.0 +5.0 32,746 367,351 +2,169
Dec18 180808 6201.0 6201.0 6201.0 6201.0 +5.0 0 3,317 +0
Mar19 180808 6154.0 6154.0 6154.0 6154.0 +5.0 0 2,960 +0
Total Volume and Open Interest 32,748 376,724 +2,169
FTSE MIB(ISE)
Sep18 180808 21845.00 21935.00 21745.00 21766.00 -70.00 18,849 84,089 -351
Dec18 180808 21705.00 21800.00 21626.00 21626.00 -70.00 11 205 +4
Mar19 180808 21556.00 21556.00 21556.00 21556.00 -70.00 0 20 +0
Total Volume and Open Interest 18,860 84,314 -347
KOSPI 200(KFE)
Sep18 180808 298.45 298.80 297.25 297.70 -0.20 201,120 281,928 -4,519
Dec18 180808 298.30 299.05 297.70 297.95 unch 331 48,576 +628
Mar19 180808 295.65 295.65 295.65 295.65 +1.45 4 3,585 -1
Total Volume and Open Interest 201,455 363,421 -3,892
GSCI(CME)
Aug18 180808 462.40 467.10 456.40 457.90 -8.30 816 12,564 -816
Sep18 180808 463.95 466.55 456.15 457.70 -7.95 818 2,717 +818
Oct18 180808 457.05 457.05 457.05 457.05 -7.95      
Total Volume and Open Interest 1,634 15,281 +2
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