MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180809 890.50 890.50 887.50 887.75 -6.00 2,138 1,210 -516
Sep18 180809 899.25 903.50 891.25 893.00 -6.75 13,199 60,989 -721
Nov18 180809 910.50 914.50 902.25 904.00 -6.50 88,480 420,611 +3,488
Jan19 180809 921.75 926.25 914.00 915.50 -6.25 20,335 96,321 -1,071
Mar19 180809 931.25 935.25 923.50 925.00 -6.25 7,928 93,055 +474
May19 180809 941.25 945.25 933.50 935.25 -6.00 4,285 53,418 +1,427
Jul19 180809 949.50 953.25 941.75 943.25 -6.25 2,447 41,454 +275
Aug19 180809 945.75 945.75 945.00 945.00 -6.00 45 1,104 +25
Sep19 180809 941.00 942.50 939.25 939.75 -6.00 6 465 +1
Nov19 180809 943.75 948.25 937.00 937.75 -6.50 1,625 20,083 -9
Jan20 180809 947.00 948.50 945.25 945.50 -6.50 13 377 +1
Mar20 180809 950.75 952.00 949.00 949.25 -6.50 15 126 +3
May20 180809 959.75 961.00 955.25 956.00 -6.50 18 77 +0
Jul20 180809 963.75 965.25 962.75 963.00 -6.25 9 108 -2
Total Volume and Open Interest 140,543 789,827 +3,375
Soybean Meal(CBOT)
Aug18 180809 337.50 337.50 334.00 334.00 -3.10 927 1,594 -543
Sep18 180809 335.50 336.10 332.10 332.60 -2.90 22,081 80,760 -3,232
Oct18 180809 335.90 336.90 333.00 333.40 -2.60 11,260 48,261 -301
Dec18 180809 337.40 338.50 334.40 334.90 -2.50 38,465 198,185 +1,738
Jan19 180809 336.20 337.40 333.40 333.80 -2.30 8,941 54,219 +27
Mar19 180809 334.40 335.60 331.80 332.40 -2.00 7,414 47,279 +369
May19 180809 333.50 334.20 330.40 331.10 -2.10 2,531 25,658 +223
Jul19 180809 335.10 335.70 332.00 332.60 -2.30 1,475 22,526 +340
Aug19 180809 334.20 336.00 332.80 332.80 -2.30 117 3,796 +44
Sep19 180809 333.90 335.70 332.10 332.60 -2.10 39 5,075 -87
Total Volume and Open Interest 93,783 507,395 -1,485
Soybean Oil(CBOT)
Aug18 180809 28.44 28.46 28.38 28.42 -0.03 887 838 -294
Sep18 180809 28.56 28.71 28.44 28.55 -0.04 11,405 61,090 -2,873
Oct18 180809 28.67 28.83 28.57 28.65 -0.05 4,445 34,539 +636
Dec18 180809 28.91 29.07 28.78 28.88 -0.03 34,664 251,604 -338
Jan19 180809 29.18 29.31 29.04 29.14 -0.03 4,462 64,824 +867
Mar19 180809 29.50 29.64 29.36 29.47 -0.03 3,678 41,027 -95
May19 180809 29.82 29.94 29.69 29.79 -0.03 1,073 20,934 +199
Jul19 180809 30.22 30.25 30.00 30.09 -0.03 611 23,274 +145
Aug19 180809 30.37 30.39 30.16 30.24 -0.03 6 4,472 +3
Sep19 180809 30.42 30.53 30.31 30.38 -0.02 3 3,556 -1
Total Volume and Open Interest 61,733 524,735 -1,500
Canola(WCE)
Nov18 180809 510.7 512.8 507.7 508.7 -2.0 9,161 129,419 +2,549
Jan19 180809 516.2 518.1 513.1 513.9 -2.3 768 45,928 +128
Mar19 180809 519.5 522.9 518.4 518.8 -2.3 141 8,461 -107
May19 180809 523.0 524.7 522.0 523.0 -1.8 12 1,258 +6
Jul19 180809 523.8 525.6 523.2 524.1 -1.5 6 624 +0
Total Volume and Open Interest 10,113 185,964 +2,591
Corn(CBOT)
Sep18 180809 371.00 372.75 366.50 369.25 -2.00 167,092 464,125 -39,861
Dec18 180809 384.75 386.50 380.25 382.75 -2.25 202,109 804,531 +1,362
Mar19 180809 395.75 397.25 391.00 394.00 -2.00 43,204 215,418 +2,479
May19 180809 402.00 403.50 397.50 400.75 -1.75 12,100 46,018 +892
Jul19 180809 407.50 409.00 403.00 406.25 -1.75 10,252 93,801 +275
Sep19 180809 408.25 409.50 403.50 406.75 -1.75 5,164 40,383 +873
Dec19 180809 410.00 411.75 406.25 409.50 -1.25 5,344 88,549 +832
Mar20 180809 419.75 421.00 416.00 419.25 -0.50 202 3,610 +46
May20 180809 425.00 426.75 422.00 425.00 -0.50 21 500 +20
Jul20 180809 428.25 430.00 426.00 428.75 -0.50 46 1,340 +23
Total Volume and Open Interest 445,623 1,760,500 -33,040
Wheat(CBOT)
Sep18 180809 570.50 573.75 561.75 564.50 -5.50 106,029 149,005 -10,700
Dec18 180809 592.00 594.50 582.00 586.50 -4.75 95,944 191,435 +1,886
Mar19 180809 612.25 614.75 602.25 607.00 -4.50 26,232 77,505 +5,687
May19 180809 620.25 622.25 610.25 614.75 -5.00 7,239 17,408 -251
Jul19 180809 609.50 612.25 600.75 604.25 -5.00 7,584 41,147 +710
Sep19 180809 616.50 618.00 606.25 610.00 -5.25 852 6,040 -61
Total Volume and Open Interest 245,561 497,660 -2,232
Wheat(KCBT)
Sep18 180809 584.25 587.50 574.25 578.50 -5.75 33,871 95,922 -8,188
Dec18 180809 611.75 614.00 601.25 604.25 -6.50 32,801 118,268 -977
Mar19 180809 630.50 633.00 620.25 624.25 -5.50 12,092 40,512 +60
May19 180809 639.75 642.50 630.75 634.75 -5.00 2,671 8,814 +302
Jul19 180809 630.25 632.75 622.75 626.00 -4.25 3,052 18,301 +860
Sep19 180809 630.25 638.50 628.75 632.75 -4.50 116 1,072 +23
Dec19 180809 651.50 652.25 642.50 646.50 -5.00 409 2,716 +201
Total Volume and Open Interest 85,039 285,855 -7,703
Wheat(MGE)
Sep18 180809 630.75 635.00 623.25 629.75 -3.00 5,058 25,528 -557
Dec18 180809 647.75 652.25 640.00 647.00 -1.75 4,935 26,634 +1,465
Mar19 180809 659.00 662.75 650.75 657.50 -1.75 1,848 8,714 +269
May19 180809 663.75 666.25 655.50 663.25 +0.25 121 2,943 +0
Jul19 180809 663.75 667.50 658.00 663.50 -0.75 124 1,443 +42
Sep19 180809 656.50 661.75 648.75 659.25 +1.75 186 1,507 +66
Total Volume and Open Interest 12,359 67,676 +1,349
Oats(CBOT)
Sep18 180809 263.75 269.00 259.00 261.50 -2.25 273 1,212 -53
Dec18 180809 273.00 278.75 268.25 270.75 -2.25 847 3,172 -91
Mar19 180809 277.00 281.50 275.75 275.75 -2.00 14 102 -1
May19 180809 278.00 278.00 278.00 278.00 -2.00      
Total Volume and Open Interest 1,134 4,486 -145
Rough Rice(CBOT)
Sep18 180809 10.64 10.75 10.48 10.74 +0.09 918 6,305 -268
Nov18 180809 10.78 10.88 10.66 10.88 +0.05 555 2,125 +250
Jan19 180809 10.90 11.07 10.89 11.07 +0.03 2 84 +1
Mar19 180809 11.24 11.24 11.24 11.24 +0.03 0 27 +0
Total Volume and Open Interest 1,475 8,541 -17
Live Cattle(CME)
Aug18 180809 109.785 109.785 107.980 108.250 -1.580 3,968 16,711 -1,254
Oct18 180809 111.000 111.000 108.635 109.050 -1.950 27,302 129,685 -828
Dec18 180809 114.600 114.600 112.580 112.980 -1.555 15,352 67,256 +748
Feb19 180809 117.200 117.285 115.635 116.500 -0.700 8,725 40,642 -482
Apr19 180809 118.400 118.500 117.050 118.035 -0.500 5,839 25,483 +555
Jun19 180809 112.430 112.430 110.980 111.950 -0.435 2,443 16,174 +823
Total Volume and Open Interest 63,976 301,335 -381
Feeder Cattle(CME)
Aug18 180809 150.785 150.935 148.400 149.350 -1.300 4,321 6,468 -790
Sep18 180809 150.000 150.185 147.535 149.035 -0.715 10,111 15,256 -185
Oct18 180809 149.900 150.250 147.650 149.200 -0.785 8,592 14,084 +693
Nov18 180809 150.785 150.950 148.350 149.750 -1.080 3,667 5,812 +524
Jan19 180809 149.700 149.950 147.285 148.650 -1.200 2,423 8,850 +738
Mar19 180809 148.235 148.550 146.400 147.800 -0.935 896 2,974 +176
Apr19 180809 149.150 149.485 147.685 148.935 -0.945 382 1,387 +115
Total Volume and Open Interest 30,527 55,164 +1,314
Lean Hogs(CME)
Aug18 180809 54.450 55.800 54.285 54.985 +0.185 4,748 11,526 -1,472
Oct18 180809 47.850 51.400 47.830 51.400 +3.000 24,835 119,742 -302
Dec18 180809 43.985 47.380 43.800 47.330 +2.950 14,928 59,020 +1,113
Feb19 180809 51.235 54.680 51.235 54.650 +2.970 5,266 25,566 -471
Apr19 180809 58.380 61.450 58.285 61.450 +3.000 2,876 18,801 +537
May19 180809 66.385 68.850 66.150 68.680 +2.480 0 247 +0
Jun19 180809 71.035 74.080 71.035 74.035 +2.835 539 4,132 +144
Jul19 180809 71.450 74.250 71.450 74.230 +2.730 92 848 +25
Total Volume and Open Interest 53,354 240,654 -403
Class III Milk(CME)
Aug18 180809 14.93 15.01 14.93 14.99 +0.13 186 4,685 -8
Sep18 180809 15.75 16.05 15.75 15.99 +0.29 209 4,431 +33
Oct18 180809 16.22 16.47 16.22 16.36 +0.18 183 3,359 +80
Nov18 180809 16.29 16.45 16.29 16.36 +0.14 117 2,746 +11
Dec18 180809 16.06 16.27 16.06 16.20 +0.16 92 2,375 +28
Jan19 180809 15.92 15.98 15.91 15.91 +0.12 25 1,035 +3
Feb19 180809 15.78 15.83 15.78 15.78 +0.16 19 624 +6
Mar19 180809 15.71 15.78 15.71 15.77 +0.14 34 658 +17
Apr19 180809 15.89 15.91 15.85 15.88 +0.08 18 551 -1
May19 180809 15.95 16.00 15.95 15.98 +0.12 14 366 +13
Jun19 180809 16.00 16.10 16.00 16.07 +0.13 0 283 +0
Jul19 180809 16.17 16.23 16.17 16.20 +0.10 9 191 +4
Aug19 180809 16.40 16.40 16.39 16.40 +0.08 11 140 +10
Total Volume and Open Interest 917 21,868 +196
Cocoa(ICE)
Sep18 180809 2105 2123 2067 2081 -30 31,658 39,322 -9,705
Dec18 180809 2149 2162 2118 2129 -21 43,735 103,300 +6,919
Mar19 180809 2165 2180 2141 2150 -21 13,950 59,820 -1,270
May19 180809 2180 2193 2157 2166 -20 1,702 17,907 +526
Jul19 180809 2196 2207 2172 2180 -20 929 9,110 +381
Sep19 180809 2200 2208 2186 2189 -18 521 8,775 +86
Dec19 180809 2200 2205 2182 2190 -18 396 10,732 -75
Total Volume and Open Interest 92,926 251,029 -3,131
Coffee "C"(ICE)
Sep18 180809 107.80 108.40 106.85 107.65 -0.20 47,606 123,521 -21,256
Dec18 180809 110.80 111.45 110.00 110.75 -0.25 46,164 109,156 +3,844
Mar19 180809 114.30 114.70 113.30 113.95 -0.35 12,718 45,652 +2,861
May19 180809 116.50 117.00 115.65 116.20 -0.40 6,199 24,298 +578
Jul19 180809 118.70 119.40 118.00 118.60 -0.40 2,099 10,089 +32
Sep19 180809 121.75 121.75 120.35 120.95 -0.40 631 4,428 +122
Total Volume and Open Interest 115,562 326,532 -13,827
Orange Juice(ICE)
Sep18 180809 164.90 165.60 163.95 164.35 +0.15 887 10,109 -264
Nov18 180809 166.75 167.10 165.60 165.95 +0.20 632 4,548 +69
Jan19 180809 166.50 167.60 166.50 166.50 +0.20 2 640 +0
Mar19 180809 166.55 166.55 166.55 166.55 +0.15 2 182 +1
May19 180809 166.50 166.50 166.50 166.50 +0.20 0 31 +0
Jul19 180809 166.25 166.25 166.25 166.25 +0.20      
Total Volume and Open Interest 1,523 15,510 -194
Sugar #11(ICE)
Oct18 180809 10.82 11.01 10.78 10.84 +0.03 57,845 537,475 -3,971
Mar19 180809 11.71 11.90 11.65 11.79 +0.10 35,352 300,002 -842
May19 180809 11.91 12.08 11.87 12.01 +0.12 15,140 80,990 +902
Jul19 180809 12.12 12.27 12.09 12.23 +0.12 4,342 50,573 -113
Oct19 180809 12.41 12.54 12.39 12.53 +0.12 2,720 43,222 +584
Mar20 180809 13.01 13.13 13.01 13.13 +0.11 550 14,113 +221
May20 180809 13.10 13.23 13.10 13.23 +0.11 22 2,997 +0
Jul20 180809 13.28 13.32 13.27 13.32 +0.11 17 2,825 -2
Total Volume and Open Interest 116,010 1,035,639 -3,206
London Cocoa(LCE)
Sep18 180809 1553 1566 1532 1539 -15 7,031 49,392 -469
Dec18 180809 1613 1626 1596 1604 -9 11,239 68,118 +415
Mar19 180809 1623 1637 1607 1615 -9 6,170 57,929 +633
May19 180809 1631 1636 1615 1622 -8 2,398 29,730 +336
Jul19 180809 1640 1644 1624 1630 -8 1,223 15,793 +319
Sep19 180809 1639 1644 1630 1636 -8 563 16,523 +31
Dec19 180809 1643 1647 1637 1642 -4 522 16,480 +161
Total Volume and Open Interest 29,177 257,181 +1,426
London Sugar(LCE)
Oct18 180809 320.70 324.20 318.90 321.70 +2.30 7,202 50,763 -645
Dec18 180809 321.10 324.10 320.20 323.30 +2.40 3,842 22,465 +21
Mar19 180809 325.70 328.50 325.10 328.10 +2.10 1,471 15,998 +523
May19 180809 330.40 333.10 330.00 332.80 +2.10 803 8,097 +285
Aug19 180809 336.30 338.50 336.10 338.00 +1.90 626 5,699 +118
Total Volume and Open Interest 14,500 106,855 +502
Cotton(ICE)
Oct18 180809 87.38 87.38 87.05 87.26 -0.13 25 191 -13
Dec18 180809 87.12 87.40 86.83 87.26 +0.08 22,703 173,025 -677
Mar19 180809 87.57 87.77 87.14 87.69 +0.22 8,300 60,371 +2,088
May19 180809 87.90 88.13 87.50 88.13 +0.32 1,173 9,197 +472
Jul19 180809 87.97 88.22 87.79 88.22 +0.33 350 6,745 +33
Oct19 180809 82.48 82.48 82.48 82.48 +0.05 0 2 +0
Total Volume and Open Interest 32,989 270,676 +2,059
Lumber(CME)
Sep18 180809 406.5 422.7 404.0 410.7 -0.7 358 3,425 -82
Nov18 180809 387.0 405.0 387.0 394.0 +2.6 90 1,028 +36
Jan19 180809 386.0 402.0 386.0 393.5 +6.0 14 297 -2
Mar19 180809 387.3 400.0 387.3 393.0 +8.0 8 155 -2
Total Volume and Open Interest 471 5,019 -50
Crude Oil(NYM)
Sep18 180809 66.79 67.41 66.49 66.81 -0.13 485,027 326,463 -49,043
Oct18 180809 65.95 66.75 65.87 66.14 -0.11 145,594 290,023 +10,587
Nov18 180809 65.74 66.38 65.54 65.78 -0.09 61,254 149,996 +9,900
Dec18 180809 65.42 66.05 65.24 65.48 -0.06 72,485 294,320 +3,908
Jan19 180809 65.29 65.80 65.04 65.27 -0.03 20,849 173,326 -975
Feb19 180809 65.21 65.45 64.73 64.96 -0.01 15,653 79,123 +111
Mar19 180809 64.86 65.18 64.44 64.68 +0.02 16,334 84,861 +1,417
Apr19 180809 64.50 64.80 64.41 64.44 +0.05 3,394 57,352 +73
May19 180809 64.15 64.58 64.03 64.21 +0.08 2,808 44,427 -95
Jun19 180809 63.74 64.43 63.65 63.97 +0.11 22,628 167,813 +1,850
Jul19 180809 63.48 64.03 63.41 63.69 +0.13 787 37,572 +268
Aug19 180809 63.53 63.53 63.41 63.41 +0.15 241 38,518 -20
Sep19 180809 63.15 63.15 63.15 63.15 +0.16 1,631 65,251 +84
Oct19 180809 62.90 62.90 62.90 62.90 +0.17 257 35,050 +83
Nov19 180809 62.65 62.65 62.65 62.65 +0.18 200 30,867 -28
Dec19 180809 62.22 62.82 62.08 62.41 +0.19 21,972 212,516 +206
Total Volume and Open Interest 883,863 2,342,575 -21,169
e-miNY Crude Oil(NYM)
Sep18 180809 66.775 67.400 66.500 66.800 -0.150 12,455 2,527 -280
Oct18 180809 66.375 66.725 65.875 66.150 -0.100 232 837 +20
Nov18 180809 65.725 66.375 65.525 65.775 -0.100 6 97 +0
Dec18 180809 66.000 66.000 65.400 65.475 -0.075 9 121 -2
Jan19 180809 65.500 65.750 65.275 65.275 -0.025 2 26 -2
Feb19 180809 64.950 64.950 64.950 64.950 -0.025 6 27 +2
Mar19 180809 64.950 65.150 64.650 64.675 +0.025 6 40 -2
Apr19 180809 64.450 64.450 64.450 64.450 +0.050 0 105 +0
May19 180809 64.100 64.200 64.100 64.200 +0.075 1 106 +1
Jun19 180809 64.075 64.375 63.725 63.975 +0.125 0 71 +0
Total Volume and Open Interest 12,717 3,999 -263
NY Harbor ULSD(NYM)
Sep18 180809 211.77 213.19 210.44 211.19 -0.38 52,478 106,580 -4,926
Oct18 180809 212.32 213.69 211.04 211.65 -0.42 29,773 62,663 +2,580
Nov18 180809 212.02 213.99 211.40 211.91 -0.47 20,693 43,653 +746
Dec18 180809 212.61 214.16 211.68 212.07 -0.54 18,813 56,411 -731
Jan19 180809 213.27 214.45 212.33 212.41 -0.57 5,919 33,803 +1,067
Feb19 180809 212.66 214.10 211.79 212.06 -0.59 1,873 15,037 +39
Mar19 180809 212.11 212.95 210.96 211.15 -0.61 2,316 17,551 -183
Apr19 180809 210.69 211.78 209.73 209.80 -0.64 879 7,747 -11
May19 180809 210.52 211.09 209.25 209.25 -0.67 1,141 3,469 +26
Jun19 180809 208.70 210.78 208.58 208.85 -0.72 2,485 17,458 +104
Jul19 180809 211.17 211.17 208.90 209.18 -0.78 711 1,745 +6
Aug19 180809 211.11 211.78 209.79 209.79 -0.82 239 698 -4
Sep19 180809 212.00 212.00 210.64 210.64 -0.87 47 1,360 +5
Oct19 180809 211.35 211.35 211.35 211.35 -0.91 15 403 -2
Total Volume and Open Interest 137,492 378,072 -1,300
RBOB Gasoline(NYM)
Sep18 180809 201.80 202.24 199.45 199.99 -1.96 80,088 139,865 -5,201
Oct18 180809 190.20 191.48 188.84 189.26 -1.54 60,831 105,543 +1,025
Nov18 180809 188.55 189.16 186.51 186.83 -1.56 28,719 76,461 +4,463
Dec18 180809 186.99 187.52 184.90 185.21 -1.45 18,355 51,236 -348
Jan19 180809 186.76 187.32 184.78 185.08 -1.36 6,211 34,928 +785
Feb19 180809 187.41 187.85 185.55 185.77 -1.30 2,676 13,666 +138
Mar19 180809 189.00 189.41 186.98 187.26 -1.28 2,013 19,831 -222
Apr19 180809 205.70 206.11 203.94 204.22 -1.22 656 10,110 +92
May19 180809 205.90 205.90 204.27 204.36 -1.22 209 5,008 +7
Jun19 180809 204.32 205.27 202.89 203.16 -1.19 651 9,497 -20
Total Volume and Open Interest 200,968 472,539 +763
e-miNY RBOB Gasoline(NYM)
Sep18 180809 199.99 199.99 199.99 199.99 -1.96 0 2 +0
Oct18 180809 189.26 189.26 189.26 189.26 -1.54      
Nov18 180809 186.83 186.83 186.83 186.83 -1.56      
Dec18 180809 185.21 185.21 185.21 185.21 -1.45      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180809 2.943 2.959 2.930 2.955 +0.006 153,532 246,134 -25,602
Oct18 180809 2.959 2.964 2.937 2.959 +0.004 96,393 182,117 +347
Nov18 180809 2.988 2.999 2.973 2.992 +0.003 60,164 160,097 +8,483
Dec18 180809 3.077 3.085 3.062 3.077 unch 34,907 106,564 +3,383
Jan19 180809 3.163 3.170 3.147 3.162 -0.001 36,771 173,062 +3,673
Feb19 180809 3.127 3.130 3.110 3.125 +0.001 8,016 69,421 +328
Mar19 180809 3.021 3.025 3.007 3.022 +0.003 21,970 152,689 +2,417
Apr19 180809 2.691 2.699 2.684 2.698 +0.007 20,307 133,467 -420
May19 180809 2.656 2.663 2.647 2.663 +0.008 8,056 56,013 -158
Jun19 180809 2.684 2.689 2.676 2.689 +0.008 3,378 29,846 +1,191
Jul19 180809 2.713 2.719 2.707 2.719 +0.007 1,840 28,525 +279
Aug19 180809 2.715 2.724 2.710 2.724 +0.008 1,844 25,154 +611
Sep19 180809 2.696 2.708 2.691 2.708 +0.010 2,400 25,036 +626
Oct19 180809 2.713 2.725 2.709 2.725 +0.011 10,733 57,872 +2,596
Nov19 180809 2.763 2.773 2.760 2.773 +0.012 1,377 29,897 +548
Dec19 180809 2.885 2.896 2.883 2.896 +0.013 1,129 24,212 +361
Total Volume and Open Interest 468,940 1,577,281 -1,076
Brent Crude Oil(ICE)
Oct18 180809 72.16 72.89 71.86 72.07 -0.21 228,992 406,210 -11,844
Nov18 180809 72.62 73.19 72.22 72.39 -0.25 130,390 313,200 +12,289
Dec18 180809 72.77 73.37 72.43 72.57 -0.27 135,390 317,160 +9,445
Jan19 180809 72.90 73.43 72.50 72.64 -0.28 59,750 143,161 +5,145
Feb19 180809 72.83 73.39 72.48 72.63 -0.27 34,191 115,868 +1,437
Mar19 180809 72.70 73.27 72.38 72.53 -0.24 32,673 100,739 +4,359
Apr19 180809 72.60 73.10 72.25 72.38 -0.21 10,327 50,422 -501
May19 180809 72.38 72.88 72.03 72.19 -0.18 9,306 47,224 +1,714
Jun19 180809 72.08 72.65 71.81 71.97 -0.14 36,590 137,354 +3,045
Jul19 180809 71.77 71.77 71.77 71.77 -0.12 3,600 36,915 +554
Aug19 180809 71.54 71.73 71.47 71.58 -0.09 1,079 29,502 +301
Sep19 180809 71.45 71.51 71.29 71.36 -0.07 4,381 53,894 +175
Oct19 180809 71.14 71.27 71.00 71.12 -0.06 1,671 38,598 +257
Nov19 180809 70.93 70.93 70.85 70.91 -0.04 2,330 39,051 +165
Total Volume and Open Interest 737,208 2,288,028 +27,175
Gas Oil(ICE)
Aug18 180809 646.50 652.00 643.50 647.25 +0.50 37,525 39,088 -13,956
Sep18 180809 648.00 653.00 644.50 648.25 -0.25 79,267 200,105 +1,889
Oct18 180809 648.00 654.50 646.50 649.75 -1.00 62,136 170,120 -2,248
Nov18 180809 646.25 652.00 644.25 647.50 -1.00 22,872 75,054 +6,599
Dec18 180809 643.00 648.50 641.00 644.00 -1.25 26,793 139,197 +4,480
Jan19 180809 643.00 648.25 641.25 644.00 -1.50 7,266 49,915 +1,334
Feb19 180809 645.00 648.25 641.25 644.00 -1.75 5,247 34,263 +34
Mar19 180809 642.50 647.00 640.00 642.50 -2.00 3,552 25,282 -483
Apr19 180809 640.50 644.50 639.25 641.00 -2.00 1,733 18,928 +64
May19 180809 640.00 644.00 638.25 640.50 -1.75 908 11,267 +22
Total Volume and Open Interest 255,221 997,180 -2,108
Ethanol(CBOT)
Sep18 180809 1.381 1.385 1.362 1.370 -0.019 125 1,040 +23
Oct18 180809 1.371 1.378 1.370 1.374 -0.011 28 265 +8
Nov18 180809 1.363 1.369 1.363 1.369 -0.011 0 65 +0
Dec18 180809 1.355 1.359 1.355 1.359 -0.011 0 135 +0
Jan19 180809 1.353 1.359 1.353 1.359 -0.011 0 110 +0
Feb19 180809 1.364 1.364 1.364 1.364 -0.011      
Mar19 180809 1.365 1.365 1.365 1.365 -0.011      
Apr19 180809 1.365 1.365 1.365 1.365 -0.011      
Total Volume and Open Interest 153 1,615 +31
WTI Crude Oil(ICE)
Sep18 180809 66.76 67.42 66.50 66.81 -0.13 25,244 72,303 -2,638
Oct18 180809 66.09 66.74 65.88 66.14 -0.11 42,012 65,293 -1,541
Nov18 180809 65.76 66.36 65.55 65.78 -0.09 29,177 33,640 +4,518
Dec18 180809 65.45 66.05 65.28 65.48 -0.06 33,855 137,070 +342
Jan19 180809 65.50 65.79 65.13 65.27 -0.03 10,243 31,012 -299
Feb19 180809 65.20 65.43 64.80 64.96 -0.01 5,620 14,381 -138
Mar19 180809 64.88 65.14 64.63 64.68 +0.02 4,849 24,751 +667
Apr19 180809 64.67 64.72 64.44 64.44 +0.05 555 6,127 -14
May19 180809 64.41 64.41 64.21 64.21 +0.08 425 6,988 -63
Jun19 180809 64.05 64.40 63.97 63.97 +0.11 5,960 66,854 +1,559
Jul19 180809 63.69 63.69 63.69 63.69 +0.13 56 4,369 +0
Aug19 180809 63.41 63.41 63.41 63.41 +0.15 30 5,284 +0
Sep19 180809 63.15 63.15 63.15 63.15 +0.16 71 13,166 +1
Oct19 180809 62.90 62.90 62.90 62.90 +0.17 17 4,102 +2
Nov19 180809 62.65 62.65 62.65 62.65 +0.18 7 4,235 -1
Dec19 180809 62.57 62.72 62.19 62.41 +0.19 6,615 74,758 +589
Total Volume and Open Interest 169,986 638,314 +5,872
US Dollar Index(ICE)
Sep18 180809 94.955 95.485 94.870 95.355 +0.465 15,096 51,323 +701
Dec18 180809 94.520 95.035 94.485 94.935 +0.460 166 1,820 +24
Mar19 180809 94.475 94.475 94.475 94.475 +0.460 17 649 +16
Total Volume and Open Interest 15,284 53,915 +746
Australian Dollar(CME)
Sep18 180809 74.35 74.54 73.74 73.86 -0.53 91,156 139,353 -47
Dec18 180809 74.30 74.53 73.78 73.88 -0.54 43 727 +14
Mar19 180809 74.49 74.53 73.95 73.95 -0.53 1 132 +1
Total Volume and Open Interest 91,426 141,237 -31
British Pound(CME)
Sep18 180809 129.04 129.29 128.33 128.65 -0.48 82,365 203,551 +5,568
Dec18 180809 129.40 129.77 128.98 129.18 -0.49 51 10,835 +14
Mar19 180809 129.75 129.79 129.75 129.79 -0.50 4 376 +0
Total Volume and Open Interest 85,359 219,746 +7,055
Canadian Dollar(CME)
Sep18 180809 76.87 76.97 76.59 76.75 -0.15 68,339 138,085 +578
Dec18 180809 76.96 77.03 76.72 76.86 -0.15 354 5,094 +79
Mar19 180809 77.00 77.05 76.89 76.97 -0.15 22 717 +12
Jun19 180809 77.06 77.06 77.05 77.06 -0.15 8 164 +8
Total Volume and Open Interest 69,865 144,934 +719
Japanese Yen(CME)
Sep18 180809 90.38 90.55 90.15 90.28 -0.07 86,444 185,235 +1,738
Dec18 180809 91.08 91.09 90.78 90.88 -0.08 194 1,254 +136
Mar19 180809 91.60 91.60 91.60 91.60 -0.09 0 72 +0
Total Volume and Open Interest 87,591 187,902 +1,909
Swiss Franc(CME)
Sep18 180809 101.02 101.37 100.80 100.99 -0.05 17,522 90,793 -1,005
Dec18 180809 101.82 102.18 101.64 101.82 -0.05 0 79 +0
Mar19 180809 102.73 102.97 102.64 102.73 -0.05 0 56 +0
Total Volume and Open Interest 17,522 90,930 -1,005
EuroFX(CME)
Sep18 180809 116.46 116.50 115.55 115.73 -0.79 215,677 494,715 -2,894
Dec18 180809 117.28 117.34 116.40 116.56 -0.81 373 7,331 -10
Mar19 180809 117.99 118.07 117.50 117.50 -0.81 55 1,317 +30
Total Volume and Open Interest 220,618 507,186 -2,703
Mexican Peso(CME)
Aug18 180809 536.25 536.25 536.25 536.25 -5.38      
Sep18 180809 538.25 539.25 531.63 533.63 -5.13 35,178 198,230 -675
Total Volume and Open Interest 35,286 198,476 -568
Brazilian Real(CME)
Sep18 180809 264.80 264.80 261.10 262.40 -2.45 4,640 30,834 -699
Oct18 180809 263.00 263.05 260.60 261.80 -2.50 2 8 +1
Nov18 180809 261.05 261.05 261.05 261.05 -2.50 0 1 +0
Dec18 180809 260.35 260.35 260.35 260.35 -2.55 0 3 +0
Total Volume and Open Interest 4,642 30,896 -698
30-Year T-Bonds(CBOT)
Sep18 180809 142~230 143~170 142~190 143~090 +0~210 192,827 841,729 +4,402
Dec18 180809 142~030 142~240 141~270 142~160 +0~210 762 2,928 +473
Mar19 180809 141~250 141~250 141~250 141~250 +0~210      
Total Volume and Open Interest 193,589 844,657 +4,875
10-Year T-Notes(CBOT)
Sep18 180809 119~170 119~255 119~160 119~230 +0~070 840,015 3,757,167 +6,092
Dec18 180809 119~120 119~195 119~105 119~170 +0~070 3,197 22,675 +1,176
Mar19 180809 119~100 119~100 119~100 119~100 +0~070      
Total Volume and Open Interest 843,212 3,779,842 +7,268
5-Year T-Notes(CBOT)
Sep18 180809 113~062 113~110 113~056 113~096 +0~036 550,153 4,097,771 +1,960
Dec18 180809 112~300 113~020 112~290 113~006 +0~036 15,224 86,562 +8,743
Mar19 180809 112~254 112~254 112~254 112~254 +0~036      
Total Volume and Open Interest 565,377 4,184,333 +10,703
2 Year T-Notes(CBOT)
Sep18 180809 105~224 105~242 105~222 105~240 +0~016 200,891 1,928,947 -6,998
Dec18 180809 105~174 105~190 105~172 105~186 +0~020 320 21,574 +304
Mar19 180809 105~186 105~186 105~186 105~186 +0~020      
Total Volume and Open Interest 201,211 1,950,521 -6,694
Eurodollars(CME)
Sep18 180809 97.600 97.615 97.595 97.610 +0.015 137,010 1,277,825 -631
Dec18 180809 97.345 97.375 97.340 97.365 +0.020 161,312 1,776,902 -8,283
Mar19 180809 97.190 97.225 97.190 97.215 +0.025 118,676 1,273,106 -4,839
Jun19 180809 97.080 97.115 97.075 97.105 +0.030 113,534 1,266,993 +2,462
Sep19 180809 97.005 97.040 97.005 97.030 +0.030 96,126 1,000,396 +1,287
Dec19 180809 96.955 96.995 96.955 96.985 +0.030 130,633 1,801,951 +10,432
Mar20 180809 96.945 96.985 96.945 96.975 +0.030 84,700 978,628 -2,997
Jun20 180809 96.950 96.985 96.950 96.975 +0.030 79,828 825,613 -4,539
Sep20 180809 96.955 96.985 96.955 96.980 +0.030 54,856 833,337 +2,339
Dec20 180809 96.950 96.980 96.945 96.975 +0.030 95,140 861,486 +2,174
Mar21 180809 96.960 97.000 96.960 96.990 +0.030 46,163 428,930 +4,399
Jun21 180809 96.975 97.005 96.970 97.000 +0.030 48,032 290,734 +1,329
Sep21 180809 96.975 97.010 96.975 97.000 +0.030 24,591 220,460 +239
Dec21 180809 96.965 97.000 96.965 96.990 +0.030 30,565 349,380 -2,367
Mar22 180809 96.970 97.000 96.965 96.995 +0.030 20,371 134,329 +1,601
Jun22 180809 96.965 96.995 96.960 96.990 +0.030 20,123 122,943 +1,748
Sep22 180809 96.955 96.990 96.955 96.980 +0.030 8,748 60,490 -346
Dec22 180809 96.940 96.975 96.940 96.965 +0.030 9,775 120,668 -1,021
Total Volume and Open Interest 1,336,098 14,039,548 +9,455
Ultra T-Bond(CBOT)
Sep18 180809 156~03 157~13 155~31 157~00 +1~01 82,019 1,022,524 +3,038
Dec18 180809 156~30 157~20 156~28 157~08 +1~02 120 11,915 +100
Mar19 180809 157~08 157~08 157~08 157~08 +1~02      
Total Volume and Open Interest 82,139 1,034,439 +3,138
Ultra 10-Yr T-Note(CBOT)
Sep18 180809 127~050 127~165 127~025 127~130 +0~100 86,859 572,292 -334
Dec18 180809 127~025 127~055 127~025 127~025 +0~100 0 118 +0
Mar19 180809 127~025 127~025 127~025 127~025 +0~100      
Total Volume and Open Interest 86,859 572,410 -334
30 Day Federal Funds(CBOT)
Aug18 180809 98.088 98.090 98.088 98.088 unch 8,147 234,417 -3,042
Sep18 180809 98.055 98.060 98.050 98.055 unch 15,172 115,948 +2,021
Oct18 180809 97.855 97.860 97.850 97.855 unch 19,849 319,163 +3,570
Nov18 180809 97.845 97.855 97.845 97.850 +0.005 16,737 228,393 +5,796
Dec18 180809 97.780 97.790 97.775 97.785 +0.010 19,102 81,156 +10,425
Jan19 180809 97.670 97.685 97.670 97.685 +0.015 26,543 255,330 -4,280
Total Volume and Open Interest 133,889 1,778,908 +22,841
Japanese Govt Bonds(SGX)
Sep18 180809 150.11 150.13 150.07 150.11 unch 1,330 18,754 +7
Dec18 180809 150.11 150.11 150.11 150.11 unch      
Mar19 180809 150.11 150.11 150.11 150.11 unch      
Total Volume and Open Interest 1,330 18,754 +7
Euro-Buxl(EUREX)
Sep18 180809 176.78 177.50 176.42 177.28 +0.76 23,516 232,088 +2,011
Dec18 180809 175.22 175.82 175.22 175.82 +0.76 4 830 +3
Mar19 180809 174.78 174.78 174.78 174.78 +0.76      
Total Volume and Open Interest 23,520 232,918 +2,014
Euro-Bund(EUREX)
Sep18 180809 162.27 162.62 162.22 162.50 +0.39 341,621 1,858,377 -12,123
Dec18 180809 159.76 160.08 159.72 160.00 +0.39 394 17,330 +909
Mar19 180809 160.45 160.70 160.45 160.65 +0.39 0 234 +0
Total Volume and Open Interest 342,015 1,875,941 -11,214
Euro-Bobl(EUREX)
Sep18 180809 131.93 132.10 131.92 132.08 +0.19 204,715 1,556,334 +4,819
Dec18 180809 131.32 131.41 131.32 131.41 +0.19 1,215 8,796 +524
Mar19 180809 131.41 131.41 131.41 131.41 +0.19      
Total Volume and Open Interest 205,930 1,565,130 +5,343
Euro-Schatz(EUREX)
Sep18 180809 111.95 112.00 111.95 112.00 +0.06 132,969 1,847,463 +10,012
Dec18 180809 111.93 111.93 111.90 111.93 +0.05 11,415 25,670 +1,738
Mar19 180809 111.93 111.93 111.93 111.93 +0.05      
Total Volume and Open Interest 144,384 1,873,133 +11,750
3-Mth Euribor(EUREX)
Sep18 180809 100.310 100.310 100.310 100.310 unch 0 5,015 +0
Dec18 180809 100.275 100.280 100.275 100.280 -0.005 0 13,473 +0
Mar19 180809 100.260 100.260 100.260 100.260 -0.005 0 1,865 +142
Total Volume and Open Interest 0 30,693 +142
Long Gilt(LIFFE)
Sep18 180809 122~31 123~04 122~26 123~01 +0~06 150,322 815,105 +4,283
Dec18 180809 122~01 122~04 121~31 122~04 +0~06 107 510 +0
Total Volume and Open Interest 150,429 815,615 +4,283
3-Mth Short Sterling(LIFFE)
Sep18 180809 99.17 99.17 99.17 99.17 unch 69,048 585,976 +1,752
Dec18 180809 99.12 99.12 99.11 99.11 -0.01 104,208 509,911 +6,914
Mar19 180809 99.03 99.04 99.02 99.04 +0.01 51,946 293,673 -10,402
Jun19 180809 98.96 98.97 98.95 98.97 +0.01 45,081 286,740 +404
Sep19 180809 98.89 98.91 98.88 98.90 +0.01 52,033 275,412 -1,905
Dec19 180809 98.83 98.84 98.82 98.83 +0.01 67,663 307,501 -1,740
Total Volume and Open Interest 606,422 3,151,254 +12,338
3-Mth Euribor(LIFFE)
Sep18 180809 100.305 100.310 100.305 100.310 unch 52,783 455,327 -3,580
Dec18 180809 100.280 100.280 100.275 100.275 -0.010 106,874 543,760 -1,721
Mar19 180809 100.265 100.265 100.260 100.260 -0.010 86,793 462,703 +3,835
Total Volume and Open Interest 631,948 4,965,288 +12,692
3-Mth Aus T-Bills(SFE)
Sep18 180809 97.99 98.00 97.97 97.99 unch 14,867 185,469 +953
Dec18 180809 97.97 98.00 97.96 97.99 +0.01 19,393 220,241 -3,133
Mar19 180809 97.97 97.99 97.95 97.99 +0.02 17,584 179,897 -2,110
Jun19 180809 97.93 97.97 97.91 97.96 +0.03 10,974 149,897 -3,231
Sep19 180809 97.87 97.92 97.86 97.92 +0.04 13,227 102,123 -1,532
Dec19 180809 97.83 97.87 97.81 97.87 +0.04 8,377 120,334 -711
Mar20 180809 97.77 97.82 97.77 97.82 +0.04 2,801 60,651 -1,039
Jun20 180809 97.72 97.77 97.71 97.77 +0.05 1,742 31,558 +33
Sep20 180809 97.66 97.72 97.66 97.72 +0.04 29 6,392 -25
Dec20 180809 97.65 97.67 97.65 97.67 +0.05 0 5,071 +0
Total Volume and Open Interest 88,997 1,064,131 -10,795
10-Year Aus T-Bonds(SFE)
Sep18 180809 97.32 97.36 97.31 97.35 +0.03 92,021 1,187,670 +11,205
Dec18 180809 97.33 97.33 97.33 97.33 +0.03 0 830 +0
Total Volume and Open Interest 92,021 1,188,500 +11,205
3-Year Aus T-Bonds(SFE)
Sep18 180809 97.88 97.92 97.88 97.92 +0.03 92,061 1,005,201 -5,186
Dec18 180809 97.89 97.89 97.89 97.89 +0.03 0 2,372 +0
Total Volume and Open Interest 92,061 1,007,573 -5,186
Gold(CMX)
Aug18 180809 1214.5 1215.3 1211.5 1211.9 -0.7 715 1,190 -228
Oct18 180809 1217.1 1220.5 1213.6 1215.1 -1.1 3,620 54,813 -271
Dec18 180809 1222.0 1225.6 1218.4 1219.9 -1.1 205,380 346,916 +831
Feb19 180809 1226.7 1231.0 1224.5 1225.5 -1.1 2,490 31,861 -442
Apr19 180809 1233.6 1235.4 1231.2 1231.2 -1.1 655 7,468 +164
Jun19 180809 1238.1 1238.1 1237.3 1237.3 -1.0 187 7,258 +3
Aug19 180809 1244.8 1244.8 1243.3 1243.3 -1.0 2 1,668 +2
Oct19 180809 1249.7 1249.7 1249.7 1249.7 -1.0 126 499 +113
Dec19 180809 1256.3 1256.3 1256.3 1256.3 -1.0 13 3,728 -2
Feb20 180809 1262.9 1262.9 1262.9 1262.9 -1.0 0 8 +0
Apr20 180809 1269.3 1269.3 1269.3 1269.3 -1.0      
Jun20 180809 1275.9 1275.9 1275.9 1275.9 -1.0 0 406 +0
Total Volume and Open Interest 214,247 459,474 +81
Silver(CMX)
Sep18 180809 1544.0 1552.5 1538.0 1546.2 +3.0 61,167 154,202 -1,617
Dec18 180809 1553.5 1562.0 1548.0 1556.1 +3.1 12,402 68,217 +3,591
Mar19 180809 1568.5 1572.5 1562.0 1567.3 +3.4 1,331 8,010 +223
May19 180809 1579.5 1580.0 1574.0 1575.3 +3.6 130 1,804 +92
Jul19 180809 1582.9 1587.0 1582.9 1582.9 +3.6 276 1,162 +262
Sep19 180809 1591.5 1591.5 1591.5 1591.5 +3.6 0 264 +0
Dec19 180809 1603.0 1603.8 1603.0 1603.8 +3.6 1 336 +0
Total Volume and Open Interest 75,348 235,440 +2,555
Platinum(NYMEX)
Oct18 180809 833.6 842.3 827.5 834.1 +4.6 12,981 73,449 -775
Jan19 180809 838.4 845.6 831.7 838.0 +4.6 115 5,108 +25
Apr19 180809 847.6 848.6 842.0 843.9 +4.7 41 357 +30
Jul19 180809 849.9 849.9 849.9 849.9 +4.8 0 142 +0
Total Volume and Open Interest 13,142 79,082 -721
Palladium(NYMEX)
Sep18 180809 894.80 901.00 885.30 898.40 +12.00 4,853 17,322 -202
Dec18 180809 893.20 898.40 884.40 896.00 +12.00 831 5,543 +574
Mar19 180809 889.70 889.70 889.70 889.70 +11.70 8 145 +8
Total Volume and Open Interest 5,692 23,010 +380
Copper(CMX)
Sep18 180809 275.55 281.80 275.05 276.55 +1.45 89,117 145,583 -8,526
Dec18 180809 277.40 283.80 277.15 278.65 +1.55 28,409 74,217 +1,908
Mar19 180809 281.95 286.10 280.65 280.90 +1.45 11,504 32,748 -4,040
May19 180809 283.25 287.05 282.20 282.45 +1.45 6,706 15,268 +2,906
Jul19 180809 286.50 287.55 283.75 283.90 +1.40 735 4,556 +284
Total Volume and Open Interest 137,691 289,908 -7,709
E-mini DJIA Index(CBOT)
Sep18 180809 25505 25603 25459 25493 -43 108,087 99,427 +2,925
Dec18 180809 25524 25606 25473 25499 -44 115 731 +12
Mar19 180809 25568 25616 25520 25532 -49 73 97 +55
Jun19 180809 25543 25543 25543 25543 -69      
Total Volume and Open Interest 108,275 100,255 +2,992
S & P 500(CME)
Sep18 180809 2855.30 2862.50 2851.00 2853.80 -1.50 1,522 64,620 +131
Dec18 180809 2858.00 2865.50 2857.50 2858.00 -1.50 0 303 +2
Mar19 180809 2865.40 2872.50 2864.50 2865.40 -1.10      
Jun19 180809 2872.70 2880.60 2872.60 2872.70 -1.90      
Total Volume and Open Interest 1,522 64,923 +133
S & P 500 E-Mini(CME)
Sep18 180809 2853.50 2862.75 2850.50 2853.75 -1.50 780,222 2,744,347 +9,204
Dec18 180809 2858.50 2866.75 2855.25 2858.00 -1.50 2,906 58,373 -104
Mar19 180809 2868.25 2872.50 2863.00 2865.50 -1.00 65 20,310 +2
Jun19 180809 2872.75 2872.75 2872.75 2872.75 -1.75 0 7,438 +0
Total Volume and Open Interest 783,193 2,830,470 +9,102
NASDAQ 100 E-Mini(CME)
Sep18 180809 7463.50 7505.50 7458.75 7475.50 +4.00 260,630 242,818 +1,033
Dec18 180809 7490.00 7529.00 7483.50 7499.50 +4.00 426 2,107 -12
Mar19 180809 7540.00 7556.00 7533.00 7534.50 +5.75 2 44 -1
Total Volume and Open Interest 261,058 244,972 +1,020
S&P Midcap 400(CME) e-Mini
Sep18 180809 2007.50 2019.50 2007.50 2009.10 -2.10 7,924 82,906 -471
Dec18 180809 2021.00 2022.60 2013.90 2013.90 -2.10 1 7 +0
Mar19 180809 2017.50 2017.50 2017.50 2017.50 -2.10      
Total Volume and Open Interest 7,925 82,913 -471
Volatility Index(CBOE)
Aug18 180809 12.60 12.76 12.35 12.68 +0.10 67,472 144,562 -714
Sep18 180809 14.00 14.15 13.75 14.13 +0.15 57,204 162,042 +11,741
Oct18 180809 14.86 15.00 14.67 14.98 +0.10 21,853 56,460 +1,810
Nov18 180809 15.26 15.33 15.07 15.28 +0.05 9,759 36,417 +1,034
Total Volume and Open Interest 168,012 475,805 +17,997
S & P 600(CME)
Sep18 180809 1063.50 1063.50 1063.50 1063.50 +0.80      
Dec18 180809 1064.20 1064.20 1064.20 1064.20 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180809 1685.70 1699.20 1685.10 1693.00 +5.90 87,892 549,458 -2,295
Dec18 180809 1700.00 1703.20 1690.40 1697.60 +6.10 10 137 +1
Mar19 180809 1702.50 1702.50 1702.50 1702.50 +5.30      
Total Volume and Open Interest 87,902 549,595 -2,294
Nikkei 225(CME)
Sep18 180809 22570 22630 22495 22575 -5 4,825 30,042 +44
Dec18 180809 22455 22505 22395 22455 -10 15 16 +3
Total Volume and Open Interest 4,840 30,058 +47
Nikkei 225(SGX)
Sep18 180809 22610 22630 22480 22590 -40 61,162 145,639 +4,389
Dec18 180809 22440 22440 22440 22440 -40 6 5,205 +3
Mar19 180809 22395 22395 22395 22395 -40 0 301 +0
Total Volume and Open Interest 61,236 166,377 +4,420
Nikkei 225 Mini(JPX)
Sep18 180809 22580 22630 22480 22600 -30 515,895 322,004 +2,395
Dec18 180809 22420 22460 22310 22430 -40 8,722 16,540 -866
Mar19 180809 22365 22400 22260 22380 -30 111 3,466 -34
Total Volume and Open Interest 551,746 431,182 +8,547
Nikkei 225(JPX)
Sep18 180809 22580 22630 22480 22600 -30 36,843 287,298 -1,251
Dec18 180809 22420 22450 22320 22430 -40 283 56,773 +5
Mar19 180809 22390 22390 22260 22380 -30 15 4,683 +6
Total Volume and Open Interest 37,145 416,514 -1,238
Nikkei 225(CME) Yen
Sep18 180809 22550 22620 22480 22560 -10 18,976 51,601 +1,288
Dec18 180809 22400 22445 22340 22390 -15 7 9 +5
Mar19 180809 22320 22320 22320 22320 -10      
Total Volume and Open Interest 18,983 51,610 +1,293
Nikkei 225(CME) e-Mini Yen
Sep18 180809 22560 22600 22500 22560 -10 5 33 +5
Dec18 180809 22390 22390 22390 22390 -20      
Mar19 180809 22320 22320 22320 22320 -10      
Total Volume and Open Interest 5 33 +5
CAC 40(EURONEXT)
Aug18 180809 5494.0 5503.5 5466.5 5501.5 +1.0 52,469 292,070 +5,157
Sep18 180809 5498.5 5499.5 5465.0 5499.0 +1.0 496 27,177 +1
Oct18 180809 5488.0 5488.0 5488.0 5488.0 +1.0 1 0 +0
Total Volume and Open Interest 52,970 371,371 +5,158
Hang Seng Index(HKFE)
Aug18 180809 28226 28659 28060 28531 +297 208,781 99,676 -1,848
Sep18 180809 28150 28588 28015 28464 +308 2,268 15,218 +415
Total Volume and Open Interest 211,432 122,651 -1,390
DAX(EUREX)
Sep18 180809 12620.5 12694.0 12567.0 12658.5 +37.0 71,628 113,850 +1,270
Dec18 180809 12594.0 12657.5 12570.0 12642.5 +36.5 51 1,798 +12
Mar19 180809 12641.5 12641.5 12633.5 12633.5 +36.5 0 206 +0
Total Volume and Open Interest 71,679 115,854 +1,282
Mini-DAX(EUREX)
Sep18 180809 12620.0 12694.0 12568.0 12658.5 +37.0 27,343 15,793 +699
Dec18 180809 12598.0 12661.0 12562.0 12642.5 +36.5 64 228 -7
Mar19 180809 12638.0 12638.0 12633.5 12633.5 +36.5 2 84 -2
Total Volume and Open Interest 27,409 16,105 +690
DJ EuroSTOXX 50(EUREX)
Sep18 180809 3490 3496 3476 3490 unch 639,550 3,299,810 +17,310
Dec18 180809 3467 3476 3460 3472 unch 1,137 175,479 +75
Mar19 180809 3448 3461 3448 3461 unch 3 81,082 +2
Total Volume and Open Interest 640,690 3,559,042 +17,387
Swiss Market Index(EUREX)
Sep18 180809 9155 9166 9111 9127 -27 22,964 205,787 +1,222
Dec18 180809 9106 9123 9096 9107 -27 11 1,001 +2
Mar19 180809 9005 9005 9005 9005 -27 0 26 +0
Total Volume and Open Interest 22,975 206,814 +1,224
FT-SE 100(EURONEXT)
Sep18 180809 7714.00 7757.50 7692.00 7723.00 +9.00 85,177 673,278 +6,255
Dec18 180809 7701.00 7701.00 7660.00 7684.50 +8.50 10 1,646 +1
Mar19 180809 7621.50 7621.50 7621.50 7621.50 +8.50 0 15 +0
Total Volume and Open Interest 85,187 674,939 +6,256
SPI 200(SFE)
Sep18 180809 6206.0 6258.0 6201.0 6239.0 +32.0 35,537 371,099 +3,748
Dec18 180809 6232.0 6232.0 6232.0 6232.0 +31.0 0 3,317 +0
Mar19 180809 6185.0 6185.0 6185.0 6185.0 +31.0 0 2,960 +0
Total Volume and Open Interest 35,559 380,471 +3,747
FTSE MIB(ISE)
Sep18 180809 21765.00 21795.00 21555.00 21622.00 -144.00 14,648 85,957 +1,868
Dec18 180809 21500.00 21660.00 21450.00 21485.00 -141.00 21 217 +12
Mar19 180809 21415.00 21415.00 21415.00 21415.00 -141.00 0 20 +0
Total Volume and Open Interest 14,669 86,194 +1,880
KOSPI 200(KFE)
Sep18 180809 298.25 298.25 296.10 297.55 -0.15 181,602 281,575 -353
Dec18 180809 298.00 298.25 296.50 297.85 -0.10 361 48,522 -54
Mar19 180809 294.95 295.00 293.65 294.90 -0.75 2 3,585 +0
Total Volume and Open Interest 181,965 363,014 -407
GSCI(CME)
Aug18 180809 458.95 460.50 456.55 457.45 -0.45 2,067 10,499 -2,065
Sep18 180809 459.00 461.30 456.65 457.30 -0.40 2,089 4,804 +2,087
Oct18 180809 456.60 456.60 456.60 456.60 -0.45      
Total Volume and Open Interest 4,156 15,303 +22
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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