Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180813 838.00 853.50 838.00 853.50 +7.50 635 467 -463
Sep18 180813 848.50 859.25 839.75 857.25 +6.50 12,058 59,601 -1,014
Nov18 180813 859.50 870.50 851.25 868.75 +7.00 75,067 421,194 -990
Jan19 180813 872.00 882.75 863.75 880.75 +7.25 18,827 95,809 -1,463
Mar19 180813 882.00 893.75 876.00 891.50 +6.50 5,243 93,788 +440
May19 180813 895.00 905.25 888.25 903.00 +6.50 3,869 55,040 +812
Jul19 180813 904.50 914.25 898.75 912.50 +6.50 4,542 42,506 +238
Aug19 180813 905.00 914.50 902.25 914.50 +6.50 14 1,105 +1
Sep19 180813 899.75 911.50 899.00 910.75 +5.25 21 461 -5
Nov19 180813 902.00 910.75 898.00 908.75 +3.25 1,371 19,825 -70
Jan20 180813 915.00 918.00 907.75 917.25 +3.00 3 380 +2
Mar20 180813 921.75 922.75 912.75 921.75 +2.75 2 128 +0
May20 180813 929.75 931.00 921.25 929.75 +3.00 3 76 -1
Jul20 180813 937.00 937.50 929.25 937.00 +3.00 5 107 -1
Total Volume and Open Interest 121,662 790,914 -2,516
Soybean Meal(CBOT)
Aug18 180813 322.00 328.00 321.40 327.80 +4.30 533 747 -309
Sep18 180813 321.20 328.30 320.10 327.50 +5.80 14,986 75,952 -4,068
Oct18 180813 322.50 328.70 320.30 327.90 +5.80 8,216 49,400 -307
Dec18 180813 322.70 329.60 321.10 328.80 +5.50 28,738 199,067 -2,189
Jan19 180813 322.10 327.50 319.90 326.70 +4.60 6,748 54,102 -696
Mar19 180813 320.40 325.60 318.40 325.10 +4.60 6,905 48,421 +680
May19 180813 319.60 324.30 317.80 323.50 +3.90 3,405 27,093 +605
Jul19 180813 321.30 325.80 320.00 325.10 +3.70 1,938 22,711 -9
Aug19 180813 321.90 325.50 321.10 325.50 +3.60 27 3,806 +13
Sep19 180813 321.80 325.30 321.10 325.30 +3.50 23 5,097 +9
Total Volume and Open Interest 71,772 506,426 -6,266
Soybean Oil(CBOT)
Aug18 180813 27.94 28.24 27.94 28.24 +0.25 279 317 -325
Sep18 180813 28.13 28.40 27.80 28.36 +0.26 12,874 58,973 -344
Oct18 180813 28.20 28.51 27.89 28.46 +0.26 8,733 36,201 +488
Dec18 180813 28.41 28.72 28.10 28.67 +0.26 36,486 250,212 +176
Jan19 180813 28.66 28.96 28.36 28.92 +0.26 6,973 66,767 +796
Mar19 180813 28.99 29.28 28.69 29.24 +0.25 7,424 43,335 +1,035
May19 180813 29.28 29.58 29.01 29.55 +0.24 2,585 22,198 +757
Jul19 180813 29.61 29.88 29.35 29.84 +0.23 2,220 24,263 +316
Aug19 180813 29.81 30.02 29.52 29.99 +0.22 249 4,605 +133
Sep19 180813 29.96 30.14 29.68 30.14 +0.23 92 3,588 +24
Total Volume and Open Interest 78,208 529,244 +3,214
Canola(WCE)
Nov18 180813 502.2 505.6 501.1 505.0 +0.1 10,002 126,438 -1,921
Jan19 180813 508.2 511.3 506.6 510.7 +0.6 945 46,251 +309
Mar19 180813 512.0 516.6 511.5 515.9 +1.5 235 8,148 -84
May19 180813 518.8 519.4 518.8 519.4 +0.8 69 1,323 +0
Jul19 180813 519.9 520.5 519.9 520.5 +0.5 17 629 +5
Total Volume and Open Interest 11,276 183,084 -1,689
Corn(CBOT)
Sep18 180813 357.50 358.00 352.25 356.50 -1.25 148,239 407,345 -20,412
Dec18 180813 371.50 371.75 366.00 370.50 -1.25 198,325 820,421 +5,180
Mar19 180813 383.00 383.25 377.50 382.00 -1.25 38,266 217,740 +576
May19 180813 390.50 390.50 384.50 388.75 -1.50 10,786 48,363 +840
Jul19 180813 395.75 396.00 390.75 394.50 -1.50 11,087 97,149 +2,668
Sep19 180813 395.50 396.50 393.00 395.50 -1.75 3,149 43,201 +692
Dec19 180813 400.00 400.50 397.00 398.75 -1.75 5,359 89,519 +45
Mar20 180813 410.00 411.00 408.25 409.50 -1.50 430 3,877 +240
May20 180813 414.25 417.00 414.25 415.75 -1.25 27 515 +9
Jul20 180813 419.00 421.25 419.00 420.25 -1.00 68 1,379 +6
Total Volume and Open Interest 415,880 1,731,740 -10,182
Wheat(CBOT)
Sep18 180813 546.50 549.75 530.50 533.50 -13.25 87,215 123,435 -14,436
Dec18 180813 569.50 572.25 552.00 553.50 -16.00 81,425 183,045 -2,036
Mar19 180813 590.25 594.00 573.75 575.50 -15.50 22,729 90,514 +6,413
May19 180813 598.75 602.75 583.75 585.25 -13.50 7,611 20,176 +1,677
Jul19 180813 591.00 595.25 579.25 581.25 -9.50 3,847 42,937 +502
Sep19 180813 601.75 601.75 586.25 588.25 -9.50 778 6,662 +282
Total Volume and Open Interest 205,343 483,499 -7,026
Wheat(KCBT)
Sep18 180813 559.50 561.75 540.00 540.75 -19.00 27,687 82,031 -6,106
Dec18 180813 585.00 587.00 566.00 567.00 -18.00 33,325 116,130 -1,358
Mar19 180813 605.50 608.50 588.25 589.50 -17.00 13,937 46,353 +2,515
May19 180813 618.75 620.50 600.75 602.25 -16.50 4,362 10,507 +1,059
Jul19 180813 613.75 617.00 597.75 599.00 -14.75 2,379 18,992 +290
Sep19 180813 622.00 625.00 607.00 608.25 -13.50 262 1,125 +36
Dec19 180813 626.75 638.00 621.25 622.75 -13.00 631 3,159 +319
Total Volume and Open Interest 82,596 278,596 -3,238
Wheat(MGE)
Sep18 180813 608.50 608.75 590.50 592.75 -16.00 4,369 24,087 -543
Dec18 180813 626.00 626.75 608.50 610.25 -15.75 4,313 27,611 -98
Mar19 180813 638.75 639.00 622.00 625.00 -14.00 1,988 9,586 +603
May19 180813 641.50 641.50 631.50 633.00 -13.50 399 3,003 +55
Jul19 180813 644.50 644.50 635.00 636.50 -12.25 325 1,486 +7
Sep19 180813 642.25 642.25 631.00 635.50 -11.00 336 1,749 +151
Total Volume and Open Interest 11,937 68,527 +231
Oats(CBOT)
Sep18 180813 256.75 261.25 256.75 258.00 +1.25 211 1,125 -74
Dec18 180813 265.25 270.50 265.00 267.00 +0.50 1,366 3,456 +289
Mar19 180813 273.75 273.75 271.00 271.00 +0.25 13 107 +8
May19 180813 273.25 273.25 273.25 273.25 +0.25      
Total Volume and Open Interest 1,590 4,688 +223
Rough Rice(CBOT)
Sep18 180813 10.56 10.56 10.30 10.31 -0.24 1,037 5,342 -573
Nov18 180813 10.67 10.68 10.45 10.46 -0.23 411 2,429 +259
Jan19 180813 10.80 10.80 10.67 10.67 -0.22 10 90 +7
Mar19 180813 10.84 10.84 10.84 10.84 -0.22 0 27 +0
Total Volume and Open Interest 1,458 7,888 -307
Live Cattle(CME)
Aug18 180813 107.750 108.135 107.050 107.200 -1.050 4,351 14,240 -1,567
Oct18 180813 108.400 108.850 107.650 108.150 -1.100 30,513 131,653 +277
Dec18 180813 112.430 112.830 111.750 112.000 -1.100 17,527 66,079 -1,402
Feb19 180813 115.750 116.230 115.450 115.750 -0.635 11,319 40,489 +115
Apr19 180813 117.250 117.580 116.885 117.250 -0.635 4,557 26,460 +707
Jun19 180813 111.230 111.635 110.850 111.250 -0.600 1,818 17,077 +604
Total Volume and Open Interest 70,288 301,481 -1,244
Feeder Cattle(CME)
Aug18 180813 149.535 149.985 148.500 148.650 -1.250 1,795 5,405 -282
Sep18 180813 148.880 149.450 148.000 148.450 -1.085 6,381 12,948 -1,019
Oct18 180813 148.985 149.380 148.100 148.950 -0.535 6,007 14,124 +474
Nov18 180813 149.450 149.785 148.450 149.435 -0.500 2,995 5,915 +152
Jan19 180813 148.250 148.435 147.100 148.150 -0.500 1,594 9,414 +138
Mar19 180813 147.450 147.630 146.330 147.435 -0.395 730 2,984 -26
Apr19 180813 148.600 148.700 147.650 148.580 -0.470 239 1,554 +74
Total Volume and Open Interest 19,807 52,732 -464
Lean Hogs(CME)
Aug18 180813 55.130 55.850 55.130 55.535 +0.735 4,563 9,231 -1,460
Oct18 180813 51.150 53.785 50.800 51.650 +0.470 30,835 117,721 -1,454
Dec18 180813 47.535 49.985 47.250 48.580 +1.095 19,947 56,887 -2,285
Feb19 180813 54.050 56.180 53.850 54.650 +0.665 9,651 24,935 -281
Apr19 180813 61.000 62.900 60.880 61.180 +0.180 6,333 19,239 +453
May19 180813 70.000 70.100 69.000 69.000 unch 43 263 +7
Jun19 180813 73.885 75.400 73.680 73.785 -0.295 1,844 4,173 -91
Jul19 180813 74.900 75.100 73.850 73.850 -0.350 208 958 +61
Total Volume and Open Interest 73,654 234,269 -4,987
Class III Milk(CME)
Aug18 180813 15.08 15.08 15.02 15.02 -0.02 280 4,663 -51
Sep18 180813 16.08 16.19 15.89 16.02 -0.11 608 4,397 -48
Oct18 180813 16.40 16.44 16.20 16.26 -0.17 233 3,525 +90
Nov18 180813 16.38 16.43 16.18 16.23 -0.16 169 2,847 +52
Dec18 180813 16.21 16.23 16.00 16.05 -0.15 181 2,457 +52
Jan19 180813 15.94 15.94 15.78 15.82 -0.12 71 1,067 +20
Feb19 180813 15.73 15.80 15.68 15.68 -0.12 72 639 +15
Mar19 180813 15.67 15.79 15.67 15.68 -0.10 66 672 +11
Apr19 180813 15.75 15.86 15.75 15.85 -0.04 27 573 +21
May19 180813 15.83 15.98 15.83 15.97 -0.01 31 391 +25
Jun19 180813 16.02 16.05 16.00 16.03 -0.04 53 318 +35
Jul19 180813 16.19 16.19 16.18 16.19 unch 6 196 +5
Aug19 180813 16.40 16.40 16.40 16.40 unch 2 140 +0
Total Volume and Open Interest 1,804 22,327 +228
Cocoa(ICE)
Sep18 180813 2080 2129 2077 2121 +35 12,696 24,391 -7,022
Dec18 180813 2117 2163 2117 2148 +30 23,282 106,116 +3,667
Mar19 180813 2142 2176 2135 2162 +23 8,313 63,413 +1,389
May19 180813 2155 2190 2150 2175 +21 1,173 18,460 +418
Jul19 180813 2189 2197 2163 2185 +17 903 8,435 -256
Sep19 180813 2189 2205 2171 2193 +17 593 9,385 +295
Dec19 180813 2174 2211 2173 2197 +19 605 10,898 +190
Total Volume and Open Interest 47,607 243,201 -1,281
Coffee "C"(ICE)
Sep18 180813 107.05 107.25 104.35 106.25 -0.75 30,071 102,494 -9,518
Dec18 180813 109.90 110.30 107.45 109.30 -0.75 37,232 121,729 +10,333
Mar19 180813 113.60 113.60 110.75 112.55 -0.75 13,312 52,128 +3,913
May19 180813 115.90 115.90 113.15 114.90 -0.75 6,327 24,876 +647
Jul19 180813 118.35 118.35 115.55 117.30 -0.75 1,072 10,082 -33
Sep19 180813 120.40 120.50 117.95 119.70 -0.75 360 4,447 +11
Total Volume and Open Interest 88,722 325,615 +5,563
Orange Juice(ICE)
Sep18 180813 161.80 161.80 157.95 158.50 -3.30 803 9,140 -621
Nov18 180813 163.20 163.20 159.30 159.85 -3.50 639 5,329 +520
Jan19 180813 163.30 163.30 160.35 160.80 -3.15 8 645 +5
Mar19 180813 163.75 163.75 160.70 161.15 -3.05 1 182 -1
May19 180813 161.30 161.35 161.30 161.35 -2.80 0 31 +0
Jul19 180813 161.70 161.70 161.70 161.70 -2.20      
Total Volume and Open Interest 1,451 15,327 -97
Sugar #11(ICE)
Oct18 180813 10.55 10.55 10.21 10.30 -0.24 46,483 522,693 -5,151
Mar19 180813 11.51 11.51 11.26 11.34 -0.16 36,133 296,711 +315
May19 180813 11.78 11.78 11.52 11.59 -0.16 12,986 88,842 +2,709
Jul19 180813 11.98 11.98 11.75 11.80 -0.15 4,421 51,854 +781
Oct19 180813 12.25 12.25 12.04 12.10 -0.13 1,522 43,263 -56
Mar20 180813 12.91 12.91 12.67 12.71 -0.13 469 14,440 +310
May20 180813 13.01 13.01 12.78 12.81 -0.14 1 2,998 +0
Jul20 180813 13.07 13.07 12.88 12.90 -0.15 10 2,825 +0
Total Volume and Open Interest 102,025 1,027,068 -1,092
London Cocoa(LCE)
Sep18 180813 1545 1559 1533 1537 -7 5,485 47,701 -459
Dec18 180813 1610 1622 1598 1604 -5 11,505 72,294 +2,586
Mar19 180813 1620 1628 1605 1612 -6 6,229 56,612 -81
May19 180813 1628 1636 1614 1620 -6 2,544 29,549 -206
Jul19 180813 1628 1639 1623 1628 -5 1,735 15,737 -54
Sep19 180813 1634 1649 1627 1633 -4 1,039 17,107 +742
Dec19 180813 1634 1654 1633 1638 -4 890 17,182 +645
Total Volume and Open Interest 29,603 259,566 +3,298
London Sugar(LCE)
Oct18 180813 315.40 315.40 310.40 310.80 -4.90 4,436 49,580 -246
Dec18 180813 316.90 316.90 312.90 314.90 -3.10 3,310 23,968 +926
Mar19 180813 321.00 321.30 317.50 319.90 -2.90 1,403 17,329 +341
May19 180813 324.80 325.00 321.10 323.50 -3.00 255 8,122 -112
Aug19 180813 330.40 330.40 326.50 328.90 -3.10 220 5,873 +55
Total Volume and Open Interest 9,675 108,704 +967
Cotton(ICE)
Oct18 180813 85.35 85.35 82.31 83.14 -2.72 15 190 +2
Dec18 180813 85.31 85.31 82.01 82.76 -2.47 13,780 169,422 -3,087
Mar19 180813 85.74 85.74 82.46 83.20 -2.51 6,970 63,502 +1,559
May19 180813 86.11 86.11 82.95 83.70 -2.47 1,316 9,913 +324
Jul19 180813 86.31 86.33 83.31 84.03 -2.34 343 6,924 +143
Oct19 180813 79.62 79.62 79.62 79.62 -1.60 0 2 +0
Total Volume and Open Interest 22,566 271,103 -1,079
Lumber(CME)
Sep18 180813 421.5 429.9 420.6 429.9 +15.0 515 3,080 -88
Nov18 180813 402.5 411.9 402.4 411.9 +15.0 197 1,150 +87
Jan19 180813 411.0 411.2 405.2 411.2 +15.0 100 326 +9
Mar19 180813 401.2 407.0 401.2 407.0 +11.8 48 149 -4
Total Volume and Open Interest 872 4,821 +6
Crude Oil(NYM)
Sep18 180813 67.78 67.95 65.71 67.20 -0.43 509,401 245,932 -39,870
Oct18 180813 67.07 67.19 65.09 66.57 -0.37 163,998 305,654 +18,770
Nov18 180813 66.67 66.78 64.80 66.21 -0.33 61,144 163,301 +7,010
Dec18 180813 66.30 66.43 64.53 65.88 -0.33 66,198 300,494 +7,756
Jan19 180813 65.94 66.14 64.32 65.64 -0.33 25,352 169,723 -402
Feb19 180813 65.59 65.73 64.03 65.31 -0.33 11,052 80,740 +498
Mar19 180813 65.20 65.42 63.73 65.01 -0.33 17,500 87,501 +1,050
Apr19 180813 65.18 65.18 63.55 64.73 -0.34 7,054 56,936 +206
May19 180813 64.71 64.80 63.28 64.46 -0.35 5,659 44,955 -738
Jun19 180813 64.63 64.68 62.99 64.17 -0.38 20,027 167,408 -34
Jul19 180813 64.14 64.14 62.86 63.84 -0.40 1,573 38,143 +656
Aug19 180813 63.56 63.56 63.53 63.53 -0.40 344 38,648 +67
Sep19 180813 63.67 63.67 62.67 63.23 -0.41 3,025 69,026 +552
Oct19 180813 62.95 62.95 62.42 62.95 -0.42 655 35,500 +533
Nov19 180813 62.67 62.67 62.16 62.67 -0.42 720 32,186 +426
Dec19 180813 62.85 62.94 61.40 62.40 -0.41 23,669 213,645 +2,939
Total Volume and Open Interest 932,938 2,308,112 +2,594
e-miNY Crude Oil(NYM)
Sep18 180813 67.700 67.975 65.700 67.200 -0.425 12,490 2,809 -149
Oct18 180813 67.025 67.175 65.100 66.575 -0.375 371 901 +28
Nov18 180813 66.525 66.725 64.925 66.200 -0.350 47 119 -1
Dec18 180813 66.075 66.350 64.475 65.875 -0.325 14 120 +1
Jan19 180813 65.925 66.125 64.500 65.650 -0.325 5 31 +1
Feb19 180813 65.300 65.300 65.300 65.300 -0.350 0 27 +0
Mar19 180813 65.400 65.400 63.850 65.000 -0.350 7 58 +0
Apr19 180813 63.500 64.725 63.500 64.725 -0.350 0 123 +0
May19 180813 63.300 64.450 63.300 64.450 -0.350 1 105 +0
Jun19 180813 63.725 64.175 63.075 64.175 -0.375 16 76 -4
Total Volume and Open Interest 12,951 4,411 -124
NY Harbor ULSD(NYM)
Sep18 180813 214.43 215.06 209.96 213.70 -0.27 57,226 93,388 -8,758
Oct18 180813 214.68 215.40 210.40 214.09 -0.26 40,333 72,514 +5,315
Nov18 180813 214.79 215.55 210.68 214.26 -0.27 22,580 42,852 -784
Dec18 180813 214.93 215.67 210.82 214.36 -0.29 17,570 59,060 +1,515
Jan19 180813 214.41 215.73 211.18 214.67 -0.28 5,634 35,697 +740
Feb19 180813 215.02 215.15 211.00 214.30 -0.28 1,853 16,581 +354
Mar19 180813 213.55 214.24 209.87 213.33 -0.30 2,351 18,090 +304
Apr19 180813 212.36 212.66 208.74 211.84 -0.35 1,555 8,259 +255
May19 180813 211.73 212.11 207.85 211.16 -0.41 1,194 3,938 +318
Jun19 180813 211.44 211.86 207.48 210.67 -0.47 2,100 17,420 -93
Jul19 180813 211.56 212.03 207.75 210.96 -0.50 352 1,841 +47
Aug19 180813 208.50 212.59 208.32 211.52 -0.52 174 711 +38
Sep19 180813 212.38 212.38 211.49 212.38 -0.53 69 1,366 +3
Oct19 180813 213.09 213.09 212.16 213.09 -0.54 39 402 -2
Total Volume and Open Interest 153,312 381,545 -810
RBOB Gasoline(NYM)
Sep18 180813 204.11 204.49 198.00 201.47 -2.45 95,925 110,200 -12,748
Oct18 180813 192.92 193.30 187.36 190.82 -1.92 87,070 118,054 +5,308
Nov18 180813 190.24 190.41 184.77 188.19 -1.77 45,270 75,350 -335
Dec18 180813 188.25 188.57 183.06 186.47 -1.63 29,052 50,756 -1,728
Jan19 180813 187.32 187.70 182.81 186.22 -1.52 12,135 36,132 +490
Feb19 180813 188.51 188.51 183.81 186.80 -1.39 5,041 13,101 -83
Mar19 180813 189.59 189.84 185.33 188.28 -1.27 3,359 20,095 +125
Apr19 180813 206.68 206.68 202.45 205.28 -1.27 1,146 10,422 +101
May19 180813 206.44 206.54 202.99 205.43 -1.24 776 5,206 +11
Jun19 180813 205.24 205.87 201.11 204.22 -1.21 1,306 9,551 -14
Total Volume and Open Interest 282,096 455,414 -8,811
e-miNY RBOB Gasoline(NYM)
Sep18 180813 201.47 201.47 201.47 201.47 -2.45 0 2 +0
Oct18 180813 190.82 190.82 190.82 190.82 -1.92      
Nov18 180813 188.19 188.19 188.19 188.19 -1.77      
Dec18 180813 186.47 186.47 186.47 186.47 -1.63      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180813 2.936 2.946 2.897 2.930 -0.014 177,236 181,785 -30,050
Oct18 180813 2.941 2.950 2.905 2.936 -0.013 95,893 187,503 +2,520
Nov18 180813 2.970 2.982 2.941 2.971 -0.011 66,871 159,376 +87
Dec18 180813 3.054 3.068 3.028 3.059 -0.008 39,026 115,479 +3,923
Jan19 180813 3.138 3.152 3.114 3.145 -0.006 42,369 183,283 +4,660
Feb19 180813 3.097 3.113 3.077 3.109 -0.004 10,295 67,933 -579
Mar19 180813 2.991 3.008 2.971 3.004 -0.004 25,621 159,023 +2,249
Apr19 180813 2.676 2.699 2.667 2.698 +0.007 15,025 134,019 -252
May19 180813 2.649 2.666 2.632 2.665 +0.009 6,512 59,856 +1,499
Jun19 180813 2.668 2.692 2.663 2.692 +0.009 1,714 31,049 +393
Jul19 180813 2.709 2.723 2.694 2.722 +0.009 987 29,423 +343
Aug19 180813 2.709 2.727 2.698 2.727 +0.010 991 24,767 -88
Sep19 180813 2.696 2.711 2.682 2.711 +0.010 1,485 25,616 +115
Oct19 180813 2.710 2.728 2.703 2.728 +0.011 3,145 60,957 +858
Nov19 180813 2.754 2.776 2.754 2.776 +0.011 336 30,526 +53
Dec19 180813 2.877 2.899 2.870 2.899 +0.011 239 24,863 +60
Total Volume and Open Interest 494,082 1,555,654 -13,459
Brent Crude Oil(ICE)
Oct18 180813 73.00 73.09 71.04 72.61 -0.20 197,055 380,452 -18,584
Nov18 180813 73.30 73.36 71.34 72.92 -0.19 101,719 337,289 +14,694
Dec18 180813 73.46 73.51 71.51 73.07 -0.19 104,273 336,762 +2,734
Jan19 180813 73.43 73.54 71.59 73.12 -0.20 42,796 149,793 +5,273
Feb19 180813 73.41 73.50 71.59 73.09 -0.21 29,136 111,425 -1,613
Mar19 180813 73.30 73.33 71.49 72.99 -0.21 31,863 104,048 +2,692
Apr19 180813 72.93 73.16 71.44 72.82 -0.22 11,384 50,340 +8
May19 180813 72.83 73.01 71.17 72.62 -0.22 5,622 48,023 +377
Jun19 180813 72.62 72.77 70.94 72.39 -0.22 26,895 138,157 +847
Jul19 180813 72.17 72.17 72.17 72.17 -0.23 2,162 37,631 +847
Aug19 180813 72.06 72.08 71.79 71.94 -0.24 3,866 30,495 +1,320
Sep19 180813 71.79 71.85 71.20 71.70 -0.25 7,514 53,835 -554
Oct19 180813 71.54 71.91 70.33 71.44 -0.26 3,857 39,714 +873
Nov19 180813 71.12 71.20 70.86 71.20 -0.27 2,630 38,983 -247
Total Volume and Open Interest 617,419 2,322,836 +12,092
Gas Oil(ICE)
Sep18 180813 656.75 659.25 643.75 655.00 -1.50 95,606 187,134 -6,512
Oct18 180813 658.00 659.75 645.00 656.25 -1.50 72,714 183,758 +6,902
Nov18 180813 654.00 656.00 642.50 653.00 -1.75 32,726 94,479 +3,971
Dec18 180813 651.00 652.25 638.50 649.00 -1.75 33,857 136,339 -493
Jan19 180813 650.50 651.25 638.00 648.00 -2.25 8,412 51,228 +39
Feb19 180813 650.25 650.75 637.75 647.75 -2.25 5,568 36,757 +1,049
Mar19 180813 646.50 649.50 636.50 646.25 -2.25 6,385 26,686 +1,467
Apr19 180813 647.25 647.50 636.25 644.75 -2.25 2,136 19,505 +114
May19 180813 644.50 647.00 635.50 644.00 -2.50 1,008 11,072 -393
Jun19 180813 645.75 646.50 634.50 643.75 -2.50 4,908 49,813 +324
Total Volume and Open Interest 298,064 988,213 -8,248
Ethanol(CBOT)
Sep18 180813 1.345 1.356 1.331 1.353 +0.004 272 1,171 +102
Oct18 180813 1.335 1.354 1.335 1.350 -0.002 148 328 +11
Nov18 180813 1.330 1.347 1.330 1.345 -0.002 1 63 -1
Dec18 180813 1.330 1.340 1.330 1.340 unch 1 145 +0
Jan19 180813 1.340 1.340 1.338 1.340 unch 1 125 -1
Feb19 180813 1.345 1.345 1.345 1.345 unch      
Mar19 180813 1.355 1.356 1.355 1.355 +0.009      
Apr19 180813 1.361 1.362 1.361 1.361 +0.015      
Total Volume and Open Interest 423 1,832 +111
WTI Crude Oil(ICE)
Sep18 180813 67.72 67.90 65.71 67.20 -0.43 29,359 57,955 -5,022
Oct18 180813 67.00 67.17 65.10 66.57 -0.37 47,447 67,140 +2,558
Nov18 180813 66.60 66.78 64.81 66.21 -0.33 23,718 35,749 +1,414
Dec18 180813 66.33 66.33 64.54 65.88 -0.33 31,033 138,679 +3,485
Jan19 180813 66.09 66.09 64.32 65.64 -0.33 11,503 33,660 +1,521
Feb19 180813 65.48 65.63 64.02 65.31 -0.33 5,258 13,955 -233
Mar19 180813 65.20 65.34 63.75 65.01 -0.33 2,625 24,853 -148
Apr19 180813 64.83 64.90 63.73 64.73 -0.34 596 5,932 -11
May19 180813 64.64 64.69 63.98 64.46 -0.35 309 7,054 +0
Jun19 180813 64.20 64.55 63.09 64.17 -0.38 3,319 69,808 +1,076
Jul19 180813 63.84 63.84 63.84 63.84 -0.40 45 4,365 +0
Aug19 180813 63.53 63.53 63.53 63.53 -0.40 31 5,305 +0
Sep19 180813 63.23 63.23 63.23 63.23 -0.41 103 13,251 +8
Oct19 180813 62.95 62.95 62.95 62.95 -0.42 17 4,101 -1
Nov19 180813 62.67 62.67 62.67 62.67 -0.42 29 4,497 -5
Dec19 180813 62.63 62.78 61.56 62.40 -0.41 5,525 74,835 +251
Total Volume and Open Interest 163,022 635,361 +4,894
US Dollar Index(ICE)
Sep18 180813 96.250 96.390 96.020 96.250 +0.033 19,152 52,509 +392
Dec18 180813 95.810 95.935 95.605 95.845 +0.043 223 1,826 -6
Mar19 180813 95.430 95.465 95.385 95.385 +0.043 0 668 +0
Total Volume and Open Interest 19,375 55,176 +386
Australian Dollar(CME)
Sep18 180813 72.92 73.00 72.58 72.61 -0.30 105,095 132,404 -3,272
Dec18 180813 72.98 72.98 72.61 72.64 -0.29 192 816 +75
Mar19 180813 72.89 72.89 72.69 72.69 -0.30 3 133 +1
Total Volume and Open Interest 108,175 134,692 -2,956
British Pound(CME)
Sep18 180813 127.71 128.08 127.47 127.70 -0.09 105,490 216,534 +5,462
Dec18 180813 128.41 128.54 128.07 128.23 -0.09 258 10,933 +79
Mar19 180813 128.84 128.84 128.84 128.84 -0.08 1 377 +1
Total Volume and Open Interest 107,950 235,291 +6,090
Canadian Dollar(CME)
Sep18 180813 76.09 76.36 75.97 76.12 -0.04 48,642 135,276 +642
Dec18 180813 76.20 76.47 76.10 76.24 -0.04 124 5,156 +51
Mar19 180813 76.30 76.44 76.30 76.34 -0.05 28 757 +21
Jun19 180813 76.53 76.60 76.43 76.43 -0.04 3 169 -1
Total Volume and Open Interest 49,471 142,192 +622
Japanese Yen(CME)
Sep18 180813 90.67 91.03 90.35 90.55 -0.07 82,357 187,389 -797
Dec18 180813 91.18 91.59 90.98 91.17 -0.06 34 1,281 +8
Mar19 180813 92.03 92.03 91.75 91.89 -0.06 0 72 +0
Total Volume and Open Interest 84,232 190,219 -643
Swiss Franc(CME)
Sep18 180813 100.86 101.09 100.75 100.93 +0.13 28,288 90,363 -677
Dec18 180813 101.69 101.89 101.58 101.76 +0.13 18 89 +5
Mar19 180813 102.67 102.75 102.51 102.67 +0.13 4 58 +2
Total Volume and Open Interest 28,310 90,512 -670
EuroFX(CME)
Sep18 180813 114.17 114.62 113.94 114.23 -0.06 227,087 497,777 +4,583
Dec18 180813 115.00 115.42 114.76 115.05 -0.07 1,295 7,733 +125
Mar19 180813 115.95 116.34 115.74 115.98 -0.06 28 1,340 +13
Total Volume and Open Interest 234,293 510,231 +4,593
Mexican Peso(CME)
Aug18 180813 522.25 522.25 522.25 522.25 -5.38      
Sep18 180813 522.50 523.75 513.25 517.75 -7.13 49,873 203,308 +695
Total Volume and Open Interest 49,900 203,563 +710
Brazilian Real(CME)
Sep18 180813 259.00 259.90 252.15 254.85 -2.80 4,094 30,091 -698
Oct18 180813 254.00 258.70 252.65 254.25 -2.95 1 9 +1
Nov18 180813 253.60 253.60 253.60 253.60 -2.85 0 1 +0
Dec18 180813 255.75 255.75 252.90 252.90 -2.85 0 3 +0
Total Volume and Open Interest 4,095 30,154 -697
30-Year T-Bonds(CBOT)
Sep18 180813 144~180 144~250 144~010 144~100 -0~110 290,269 858,117 +8,647
Dec18 180813 143~260 144~000 143~090 143~170 -0~110 875 3,065 +27
Mar19 180813 142~260 142~260 142~260 142~260 -0~110      
Total Volume and Open Interest 291,144 861,182 +8,674
10-Year T-Notes(CBOT)
Sep18 180813 120~100 120~155 120~040 120~080 -0~040 1,137,612 3,811,897 +13,644
Dec18 180813 120~080 120~105 119~310 120~030 -0~045 7,761 32,393 +4,968
Mar19 180813 119~280 119~280 119~280 119~280 -0~045      
Total Volume and Open Interest 1,145,373 3,844,290 +18,612
5-Year T-Notes(CBOT)
Sep18 180813 113~220 113~250 113~176 113~196 -0~026 662,560 4,093,492 +414
Dec18 180813 113~130 113~164 113~094 113~114 -0~026 51,303 133,942 +34,091
Mar19 180813 113~042 113~042 113~042 113~042 -0~026      
Total Volume and Open Interest 713,863 4,227,434 +34,505
2 Year T-Notes(CBOT)
Sep18 180813 105~272 105~282 105~254 105~262 -0~012 258,575 1,966,420 +21,303
Dec18 180813 105~232 105~232 105~204 105~214 -0~012 7,221 30,124 +5,202
Mar19 180813 105~214 105~214 105~214 105~214 -0~012      
Total Volume and Open Interest 265,796 1,996,544 +26,505
Eurodollars(CME)
Sep18 180813 97.630 97.637 97.625 97.635 +0.005 395,316 1,271,447 +4,391
Dec18 180813 97.400 97.420 97.395 97.405 -0.005 262,917 1,791,230 +17,545
Mar19 180813 97.270 97.285 97.250 97.265 -0.010 223,847 1,282,539 +5,978
Jun19 180813 97.165 97.180 97.140 97.155 -0.015 165,374 1,266,241 -1,286
Sep19 180813 97.105 97.120 97.070 97.090 -0.015 167,631 989,716 -5,819
Dec19 180813 97.065 97.080 97.030 97.045 -0.020 157,879 1,804,225 +12,269
Mar20 180813 97.050 97.075 97.025 97.040 -0.020 139,929 968,772 +6,147
Jun20 180813 97.060 97.080 97.030 97.045 -0.020 95,423 834,515 +1,889
Sep20 180813 97.065 97.090 97.040 97.055 -0.020 102,965 830,842 -9,631
Dec20 180813 97.055 97.085 97.030 97.050 -0.020 103,170 882,385 +11,217
Mar21 180813 97.070 97.100 97.050 97.065 -0.020 63,287 432,633 +1,637
Jun21 180813 97.075 97.105 97.060 97.070 -0.020 58,951 290,969 -2,074
Sep21 180813 97.075 97.105 97.060 97.070 -0.020 34,642 216,896 -2,465
Dec21 180813 97.065 97.095 97.045 97.060 -0.020 47,431 350,233 +1,948
Mar22 180813 97.075 97.095 97.050 97.060 -0.020 32,197 137,442 +2,000
Jun22 180813 97.070 97.090 97.045 97.055 -0.020 24,654 121,401 -640
Sep22 180813 97.065 97.080 97.035 97.045 -0.020 19,726 63,848 +2,873
Dec22 180813 97.050 97.065 97.020 97.030 -0.020 15,587 120,185 +1,067
Total Volume and Open Interest 2,201,248 14,072,641 +43,500
Ultra T-Bond(CBOT)
Sep18 180813 158~19 158~29 157~23 158~02 -0~23 152,558 1,032,928 +7,515
Dec18 180813 159~03 159~05 158~01 158~10 -0~24 17,523 31,157 +17,411
Mar19 180813 158~10 158~10 158~10 158~10 -0~24      
Total Volume and Open Interest 170,081 1,064,085 +24,926
Ultra 10-Yr T-Note(CBOT)
Sep18 180813 128~045 128~115 127~290 128~015 -0~065 138,963 574,359 -641
Dec18 180813 127~230 127~310 127~180 127~230 -0~070 0 210 +0
Mar19 180813 127~230 127~230 127~230 127~230 -0~070      
Total Volume and Open Interest 138,963 574,569 -641
30 Day Federal Funds(CBOT)
Aug18 180813 98.090 98.090 98.088 98.088 unch 6,175 237,794 +3,597
Sep18 180813 98.060 98.060 98.055 98.055 unch 8,182 111,904 -653
Oct18 180813 97.870 97.870 97.860 97.860 -0.005 25,234 322,592 -3,142
Nov18 180813 97.865 97.870 97.855 97.855 -0.010 17,099 233,503 +4,341
Dec18 180813 97.805 97.810 97.790 97.795 -0.010 6,787 81,769 -452
Jan19 180813 97.705 97.720 97.690 97.700 -0.010 24,303 253,719 +207
Total Volume and Open Interest 144,848 1,787,953 +5,215
Japanese Govt Bonds(SGX)
Sep18 180813 150.32 150.40 150.29 150.34 +0.23 1,003 18,786 +32
Dec18 180813 150.34 150.34 150.34 150.34 +0.23      
Mar19 180813 150.34 150.34 150.34 150.34 +0.23      
Total Volume and Open Interest 1,003 18,786 +32
Euro-Buxl(EUREX)
Sep18 180813 179.72 179.94 179.10 179.38 -0.08 26,578 234,851 +3,424
Dec18 180813 178.32 178.36 177.92 177.92 -0.08 2,789 3,016 +209
Mar19 180813 176.88 176.88 176.88 176.88 -0.08      
Total Volume and Open Interest 29,367 237,867 +3,633
Euro-Bund(EUREX)
Sep18 180813 163.46 163.62 163.22 163.36 +0.02 445,903 2,038,575 +126,605
Dec18 180813 160.77 161.09 160.71 160.84 +0.02 2,584 26,008 +7,261
Mar19 180813 161.72 161.72 161.54 161.60 +0.05 2 244 +8
Total Volume and Open Interest 448,489 2,064,827 +133,874
Euro-Bobl(EUREX)
Sep18 180813 132.43 132.54 132.32 132.40 +0.04 285,017 1,646,736 +50,888
Dec18 180813 131.74 131.87 131.74 131.75 +0.04 6,025 12,196 +1,003
Mar19 180813 131.75 131.75 131.75 131.75 +0.04      
Total Volume and Open Interest 291,042 1,658,932 +51,891
Euro-Schatz(EUREX)
Sep18 180813 112.04 112.08 112.03 112.04 +0.01 433,351 1,878,635 -100,341
Dec18 180813 111.98 112.01 111.97 111.98 +0.01 127,266 101,407 +2,348
Mar19 180813 111.98 111.98 111.98 111.98 +0.01      
Total Volume and Open Interest 560,617 1,980,042 -97,993
3-Mth Euribor(EUREX)
Sep18 180813 100.300 100.310 100.300 100.310 +0.005 0 5,016 +1
Dec18 180813 100.275 100.275 100.270 100.270 unch 400 13,794 +0
Mar19 180813 100.260 100.260 100.260 100.260 +0.005 0 1,865 +0
Total Volume and Open Interest 819 31,418 +1
Long Gilt(LIFFE)
Sep18 180813 123~22 123~24 123~10 123~12 -0~05 148,790 830,816 +3,942
Dec18 180813 122~26 122~26 122~15 122~15 -0~06 1,889 1,362 +752
Total Volume and Open Interest 150,679 832,178 +4,694
3-Mth Short Sterling(LIFFE)
Sep18 180813 99.17 99.17 99.16 99.17 -0.00 21,172 580,462 -1,335
Dec18 180813 99.13 99.14 99.11 99.12 -0.01 60,108 510,827 -647
Mar19 180813 99.07 99.07 99.04 99.05 -0.02 63,191 297,087 -879
Jun19 180813 99.01 99.01 98.98 98.99 -0.01 64,799 295,026 +4,057
Sep19 180813 98.95 98.95 98.92 98.93 -0.01 63,339 286,532 +8,864
Dec19 180813 98.90 98.90 98.87 98.88 -0.01 55,888 318,676 +4,183
Total Volume and Open Interest 531,365 3,186,820 +14,131
3-Mth Euribor(LIFFE)
Sep18 180813 100.305 100.310 100.305 100.310 +0.005 33,379 451,749 -395
Dec18 180813 100.270 100.275 100.260 100.275 +0.005 48,576 545,987 +1,406
Mar19 180813 100.255 100.260 100.250 100.260 +0.005 54,264 461,975 +433
Total Volume and Open Interest 546,077 4,972,567 -955
3-Mth Aus T-Bills(SFE)
Sep18 180813 97.97 98.00 97.97 97.99 +0.01 40,081 177,686 -9,291
Dec18 180813 97.98 98.00 97.98 97.99 unch 31,745 212,259 -7,448
Mar19 180813 97.98 98.01 97.97 98.00 +0.01 35,225 181,413 +2,456
Jun19 180813 97.97 97.99 97.96 97.98 +0.01 21,941 151,723 +1,247
Sep19 180813 97.94 97.97 97.93 97.95 +0.01 19,018 106,847 +3,283
Dec19 180813 97.89 97.93 97.89 97.91 +0.01 13,361 116,451 -1,024
Mar20 180813 97.85 97.88 97.85 97.87 +0.01 7,773 59,971 -2,069
Jun20 180813 97.81 97.84 97.80 97.83 +0.01 6,802 34,221 -729
Sep20 180813 97.77 97.79 97.77 97.79 +0.01 422 7,271 +76
Dec20 180813 97.73 97.75 97.73 97.74 +0.01 82 5,211 +51
Total Volume and Open Interest 176,628 1,056,008 -13,423
10-Year Aus T-Bonds(SFE)
Sep18 180813 97.42 97.45 97.39 97.42 +0.01 88,760 1,183,927 -3,559
Dec18 180813 97.41 97.41 97.41 97.41 +0.01 0 830 +0
Total Volume and Open Interest 88,760 1,184,757 -3,559
3-Year Aus T-Bonds(SFE)
Sep18 180813 97.96 97.98 97.95 97.96 -0.00 110,949 1,014,640 -6,146
Dec18 180813 97.93 97.93 97.93 97.93 -0.01 0 2,372 +0
Total Volume and Open Interest 110,949 1,017,012 -6,146
Gold(CMX)
Aug18 180813 1207.0 1207.4 1191.3 1191.3 -19.8 44 806 -56
Oct18 180813 1214.2 1216.6 1193.9 1194.2 -20.0 3,163 54,665 -136
Dec18 180813 1218.4 1221.4 1198.6 1198.9 -20.1 232,037 351,789 +1,941
Feb19 180813 1226.2 1226.2 1204.2 1204.4 -20.2 2,596 31,198 -97
Apr19 180813 1225.5 1225.5 1209.7 1210.0 -20.3 638 7,590 +193
Jun19 180813 1232.7 1232.7 1216.0 1216.0 -20.4 71 7,295 +15
Aug19 180813 1239.9 1240.0 1222.0 1222.0 -20.4 2 1,519 +1
Oct19 180813 1231.0 1232.7 1228.3 1228.3 -20.5 0 652 +0
Dec19 180813 1251.5 1251.5 1234.6 1234.6 -20.5 115 3,765 +35
Feb20 180813 1242.8 1242.8 1241.2 1241.2 -20.5 0 8 +0
Apr20 180813 1247.6 1247.6 1247.6 1247.6 -20.5      
Jun20 180813 1254.2 1254.2 1254.2 1254.2 -20.5 0 406 +0
Total Volume and Open Interest 239,176 463,370 +1,916
Silver(CMX)
Sep18 180813 1530.0 1534.5 1497.0 1498.2 -31.3 63,858 150,039 -424
Dec18 180813 1541.0 1544.0 1506.5 1507.9 -31.4 14,780 76,095 +6,244
Mar19 180813 1549.5 1549.5 1518.0 1518.9 -31.6 1,157 8,212 +173
May19 180813 1549.0 1553.0 1526.0 1526.8 -31.7 187 1,915 +74
Jul19 180813 1545.0 1545.0 1534.5 1534.5 -31.6 111 1,059 -99
Sep19 180813 1543.1 1543.1 1543.1 1543.1 -31.6 0 264 +0
Dec19 180813 1575.0 1580.5 1555.0 1555.4 -31.6 6 392 +5
Total Volume and Open Interest 80,297 239,464 +6,010
Platinum(NYMEX)
Oct18 180813 830.4 831.8 797.0 799.5 -30.1 16,593 73,444 -12
Jan19 180813 833.9 833.9 800.7 803.3 -29.9 243 5,229 +83
Apr19 180813 834.0 834.0 807.0 809.1 -30.0 70 395 +32
Jul19 180813 824.1 824.1 815.0 815.0 -30.1 1 142 +0
Total Volume and Open Interest 16,908 79,236 +103
Palladium(NYMEX)
Sep18 180813 902.40 902.50 877.30 880.90 -20.20 6,480 17,409 +143
Dec18 180813 896.60 896.60 875.00 878.60 -20.10 611 6,598 +323
Mar19 180813 876.20 876.20 871.90 871.90 -20.50 1 153 +0
Total Volume and Open Interest 7,092 24,160 +391
Copper(CMX)
Sep18 180813 273.85 275.65 271.30 273.10 -1.15 113,863 130,283 -7,356
Dec18 180813 276.25 277.90 273.50 275.25 -1.15 28,108 84,475 +6,407
Mar19 180813 278.30 280.05 275.85 277.40 -1.20 11,904 27,874 -1,525
May19 180813 277.95 281.60 277.60 278.95 -1.20 4,192 18,496 +1,630
Jul19 180813 279.90 281.55 279.10 280.45 -1.20 986 5,395 +532
Total Volume and Open Interest 159,916 283,971 -271
E-mini DJIA Index(CBOT)
Sep18 180813 25333 25371 25141 25215 -116 96,582 96,592 -868
Dec18 180813 25290 25371 25158 25222 -116 86 794 +26
Mar19 180813 25344 25380 25200 25245 -115 11 105 +7
Jun19 180813 25256 25256 25256 25256 -115      
Total Volume and Open Interest 96,679 97,491 -835
S & P 500(CME)
Sep18 180813 2830.40 2843.50 2820.50 2825.50 -11.30 944 64,776 -230
Dec18 180813 2829.40 2847.70 2825.70 2829.40 -11.30 0 301 +0
Mar19 180813 2836.30 2854.40 2832.40 2836.30 -11.10      
Jun19 180813 2843.60 2861.70 2839.70 2843.60 -11.10      
Total Volume and Open Interest 944 65,077 -230
S & P 500 E-Mini(CME)
Sep18 180813 2835.75 2843.75 2820.00 2825.50 -11.25 696,695 2,757,712 +10,563
Dec18 180813 2840.00 2847.75 2823.75 2829.50 -11.25 1,409 59,670 +644
Mar19 180813 2832.25 2853.00 2831.50 2836.25 -11.25 7 20,382 +0
Jun19 180813 2843.50 2843.50 2843.50 2843.50 -11.25 120 7,454 +0
Total Volume and Open Interest 698,231 2,845,220 +11,207
NASDAQ 100 E-Mini(CME)
Sep18 180813 7425.50 7479.00 7378.25 7417.00 -10.00 236,834 243,418 -116
Dec18 180813 7441.50 7501.50 7404.50 7442.00 -9.25 601 2,555 +119
Mar19 180813 7473.00 7523.75 7455.00 7473.00 -9.50 7 41 -2
Total Volume and Open Interest 237,442 246,017 +1
S&P Midcap 400(CME) e-Mini
Sep18 180813 1995.70 2004.30 1980.30 1986.90 -10.40 7,689 82,687 -166
Dec18 180813 2007.00 2007.30 1987.40 1991.40 -10.30 1 8 +1
Mar19 180813 1995.00 1995.00 1995.00 1995.00 -10.00      
Total Volume and Open Interest 7,690 82,695 -165
Volatility Index(CBOE)
Aug18 180813 13.80 14.95 13.30 14.88 +1.10 50,123 140,771 -2,675
Sep18 180813 14.75 15.50 14.30 15.48 +0.70 48,473 176,697 +8,193
Oct18 180813 15.45 16.10 15.11 15.98 +0.50 17,282 58,356 +715
Nov18 180813 15.65 16.20 15.40 16.08 +0.40 7,360 36,830 -395
Total Volume and Open Interest 131,594 492,130 +6,954
S & P 600(CME)
Sep18 180813 1056.20 1056.20 1056.20 1056.20 -5.80      
Dec18 180813 1056.90 1056.90 1056.90 1056.90 -5.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180813 1686.50 1691.90 1669.90 1677.10 -10.20 71,711 548,535 +753
Dec18 180813 1684.60 1695.50 1675.30 1681.60 -10.30 9 137 -1
Mar19 180813 1686.00 1686.00 1686.00 1686.00 -12.20      
Total Volume and Open Interest 71,720 548,672 +752
Nikkei 225(CME)
Sep18 180813 22125 22155 21830 22050 -135 4,572 29,806 +127
Dec18 180813 21850 22020 21745 21935 -130 1 19 -1
Total Volume and Open Interest 4,573 29,825 +126
Nikkei 225(SGX)
Sep18 180813 22310 22310 21825 21925 -370 57,038 139,818 -6,022
Dec18 180813 22170 22170 21680 21770 -370 1 5,207 +4
Mar19 180813 21730 21730 21730 21730 -665 0 301 +0
Total Volume and Open Interest 62,936 166,684 +307
Nikkei 225 Mini(JPX)
Sep18 180813 22290 22305 21820 21890 -710 578,767 321,030 -974
Dec18 180813 22115 22145 21660 21720 -710 13,248 16,916 +376
Mar19 180813 22055 22090 21605 21660 -720 205 3,401 -65
Total Volume and Open Interest 636,302 431,249 +67
Nikkei 225(JPX)
Sep18 180813 22290 22300 21820 21890 -710 38,872 288,797 +1,499
Dec18 180813 22110 22130 21650 21720 -710 515 56,816 +43
Mar19 180813 22040 22040 21620 21660 -720 39 4,656 -27
Total Volume and Open Interest 39,435 418,025 +1,511
Nikkei 225(CME) Yen
Sep18 180813 22090 22150 21825 22035 -145 15,230 50,198 -791
Dec18 180813 21930 21965 21680 21865 -150 4 11 +2
Mar19 180813 21800 21800 21800 21800 -135      
Total Volume and Open Interest 15,234 50,209 -789
Nikkei 225(CME) e-Mini Yen
Sep18 180813 22040 22040 21870 22040 -140 0 38 +0
Dec18 180813 21870 21870 21870 21870 -150      
Mar19 180813 21800 21800 21800 21800 -140      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Aug18 180813 5383.0 5429.5 5380.0 5412.0 -2.0 51,837 291,846 +1,585
Sep18 180813 5388.5 5427.5 5377.5 5409.5 -2.0 308 28,205 -39
Oct18 180813 5382.0 5410.5 5382.0 5398.5 -2.0      
Total Volume and Open Interest 52,145 372,175 +1,546
Hang Seng Index(HKFE)
Aug18 180813 28221 28266 27704 27867 -346 207,741 97,501 -1,026
Sep18 180813 28161 28161 27635 27794 -345 6,973 17,767 +2,883
Total Volume and Open Interest 215,812 123,207 +2,068
DAX(EUREX)
Sep18 180813 12333.0 12394.5 12315.5 12369.5 -42.0 82,803 125,734 +9,474
Dec18 180813 12320.0 12372.0 12311.5 12354.0 -42.0 47 1,799 +7
Mar19 180813 12300.0 12345.5 12300.0 12345.5 -42.0 1 218 +11
Total Volume and Open Interest 82,851 127,751 +9,492
Mini-DAX(EUREX)
Sep18 180813 12330.0 12393.0 12316.0 12369.5 -42.0 36,432 16,932 +258
Dec18 180813 12325.0 12368.0 12307.0 12354.0 -42.0 36 264 +45
Mar19 180813 12350.0 12350.0 12345.5 12345.5 -42.0 1 85 +0
Total Volume and Open Interest 36,469 17,281 +303
DJ EuroSTOXX 50(EUREX)
Sep18 180813 3408 3418 3397 3411 -10 660,760 3,342,306 +10,577
Dec18 180813 3389 3399 3382 3393 -10 74 175,416 -62
Mar19 180813 3385 3388 3382 3382 -10 2 81,085 +1
Total Volume and Open Interest 660,836 3,601,478 +10,516
Swiss Market Index(EUREX)
Sep18 180813 8949 9012 8930 8986 -21 23,364 207,281 +2,908
Dec18 180813 8955 8989 8925 8967 -21 21 1,061 +51
Mar19 180813 8864 8864 8864 8864 -21 0 26 +0
Total Volume and Open Interest 23,385 208,368 +2,959
FT-SE 100(EURONEXT)
Sep18 180813 7644.50 7644.50 7591.00 7628.00 -17.00 72,483 681,363 -607
Dec18 180813 7578.50 7589.00 7578.50 7589.00 -17.50 7 1,641 +2
Mar19 180813 7526.00 7543.50 7526.00 7526.00 -17.50 0 15 +0
Total Volume and Open Interest 72,490 683,019 -605
SPI 200(SFE)
Sep18 180813 6217.0 6232.0 6179.0 6200.0 -18.0 44,100 376,070 +4,363
Dec18 180813 6194.0 6194.0 6194.0 6194.0 -18.0 0 3,317 +0
Mar19 180813 6147.0 6147.0 6147.0 6147.0 -18.0 0 2,960 +0
Total Volume and Open Interest 44,152 385,459 +4,380
FTSE MIB(ISE)
Sep18 180813 20860.00 21045.00 20745.00 20973.00 -98.00 18,658 88,087 +425
Dec18 180813 20830.00 20840.00 20650.00 20833.00 -101.00 60 225 +10
Mar19 180813 20761.00 20761.00 20761.00 20761.00 -106.00 0 20 +0
Total Volume and Open Interest 18,718 88,332 +435
KOSPI 200(KFE)
Sep18 180813 294.25 294.25 288.70 290.55 -3.50 224,332 283,501 +2,451
Dec18 180813 294.00 294.25 289.15 290.80 -3.65 369 48,560 +48
Mar19 180813 288.90 289.50 286.10 287.45 -3.75 16 3,588 +3
Total Volume and Open Interest 224,717 364,981 +2,502
GSCI(CME)
Aug18 180813 454.80 457.20 449.35 454.90 -3.60 2,553 5,367 -2,139
Sep18 180813 458.15 458.15 449.25 454.80 -3.45 2,510 10,301 +2,496
Oct18 180813 453.95 453.95 453.95 453.95 -3.60      
Total Volume and Open Interest 5,063 15,668 +357
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!