Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180814 858.50 864.50 856.50 864.50 +11.00 304 278 -189
Sep18 180814 854.25 869.25 852.75 868.25 +11.00 28,617 58,198 -1,403
Nov18 180814 865.00 880.75 864.25 879.75 +11.00 183,411 420,232 -962
Jan19 180814 876.75 892.75 876.50 891.75 +11.00 58,864 98,682 +2,873
Mar19 180814 889.50 903.00 887.25 902.00 +10.50 32,738 95,362 +1,574
May19 180814 900.00 914.00 898.50 912.50 +9.50 20,675 57,845 +2,805
Jul19 180814 910.25 923.25 908.00 921.25 +8.75 19,137 44,458 +1,952
Aug19 180814 916.75 924.25 916.50 923.25 +8.75 476 1,227 +122
Sep19 180814 909.75 919.00 909.25 918.50 +7.75 228 573 +112
Nov19 180814 906.50 917.25 904.00 916.25 +7.50 5,369 19,634 -191
Jan20 180814 924.25 924.75 915.00 924.25 +7.00 38 379 -1
Mar20 180814 928.75 928.75 920.25 928.75 +7.00 26 141 +13
May20 180814 932.75 936.50 929.00 936.50 +6.75 16 86 +10
Jul20 180814 934.00 944.50 934.00 944.50 +7.50 1 108 +1
Total Volume and Open Interest 349,951 797,642 +6,728
Soybean Meal(CBOT)
Aug18 180814 335.00 335.00 335.00 335.00 +7.20 526 308 -439
Sep18 180814 326.60 336.80 326.40 335.80 +8.30 32,241 73,044 -2,908
Oct18 180814 326.90 337.70 326.90 336.60 +8.70 14,795 48,181 -1,219
Dec18 180814 328.00 338.90 327.50 337.80 +9.00 74,555 198,929 -138
Jan19 180814 325.80 336.40 325.30 335.40 +8.70 18,697 52,977 -1,125
Mar19 180814 324.00 333.00 323.20 331.90 +6.80 15,226 49,170 +749
May19 180814 322.80 330.20 321.70 328.80 +5.30 14,269 30,319 +3,226
Jul19 180814 323.80 331.20 323.20 330.00 +4.90 8,744 23,957 +1,246
Aug19 180814 328.50 331.00 324.90 330.10 +4.60 458 3,934 +128
Sep19 180814 324.60 330.60 324.60 329.50 +4.20 436 5,232 +135
Total Volume and Open Interest 182,648 507,059 +633
Soybean Oil(CBOT)
Aug18 180814 28.06 28.09 28.06 28.09 -0.15 150 93 -224
Sep18 180814 28.30 28.32 28.06 28.28 -0.08 20,233 57,995 -978
Oct18 180814 28.39 28.44 28.18 28.41 -0.05 6,877 37,624 +1,423
Dec18 180814 28.63 28.65 28.38 28.61 -0.06 74,002 253,571 +3,359
Jan19 180814 28.86 28.89 28.63 28.86 -0.06 15,998 66,573 -194
Mar19 180814 29.18 29.21 28.94 29.18 -0.06 9,403 45,375 +2,040
May19 180814 29.40 29.50 29.22 29.47 -0.08 7,821 23,179 +981
Jul19 180814 29.77 29.80 29.54 29.75 -0.09 6,860 25,493 +1,230
Aug19 180814 29.91 29.96 29.72 29.92 -0.07 1,497 4,967 +362
Sep19 180814 30.08 30.08 29.91 30.06 -0.08 471 3,750 +162
Total Volume and Open Interest 144,627 537,734 +8,490
Canola(WCE)
Nov18 180814 503.8 507.9 502.4 507.6 +2.6 12,071 123,693 -2,745
Jan19 180814 509.5 513.6 508.3 513.1 +2.4 1,348 46,420 +169
Mar19 180814 514.0 519.0 513.2 518.2 +2.3 380 8,284 +136
May19 180814 517.5 521.9 516.7 521.9 +2.5 24 1,316 -7
Jul19 180814 518.6 523.0 517.8 523.0 +2.5 7 629 +0
Total Volume and Open Interest 13,831 180,638 -2,446
Corn(CBOT)
Sep18 180814 356.50 363.00 356.50 362.25 +5.75 182,404 379,113 -28,232
Dec18 180814 370.75 377.25 370.50 376.50 +6.00 308,641 843,622 +23,201
Mar19 180814 382.00 388.50 381.75 388.00 +6.00 52,138 222,299 +4,559
May19 180814 389.25 395.25 388.75 394.75 +6.00 18,714 49,576 +1,213
Jul19 180814 394.75 401.25 394.25 400.50 +6.00 17,796 97,185 +36
Sep19 180814 396.00 401.50 395.25 400.75 +5.25 5,062 43,190 -11
Dec19 180814 399.50 404.50 398.50 404.00 +5.25 15,777 92,890 +3,371
Mar20 180814 410.50 414.75 409.50 414.25 +4.75 366 3,850 -27
May20 180814 420.50 420.50 419.75 420.00 +4.25 28 499 -16
Jul20 180814 421.00 424.50 421.00 424.50 +4.25 32 1,386 +7
Total Volume and Open Interest 601,122 1,735,861 +4,121
Wheat(CBOT)
Sep18 180814 534.75 544.25 532.25 541.75 +8.25 113,918 112,547 -10,888
Dec18 180814 553.50 563.50 552.25 561.25 +7.75 105,971 186,289 +3,244
Mar19 180814 575.00 585.00 573.50 582.75 +7.25 36,390 98,770 +8,256
May19 180814 584.75 594.25 583.75 592.25 +7.00 13,460 21,837 +1,661
Jul19 180814 581.25 589.00 580.00 587.50 +6.25 13,299 44,289 +1,352
Sep19 180814 587.75 595.75 586.50 594.00 +5.75 2,053 7,420 +758
Total Volume and Open Interest 288,870 489,039 +5,540
Wheat(KCBT)
Sep18 180814 541.25 552.50 539.75 545.75 +5.00 40,296 77,398 -4,633
Dec18 180814 567.00 578.50 565.75 572.50 +5.50 46,882 117,640 +1,510
Mar19 180814 589.25 600.75 588.50 595.25 +5.75 16,736 48,671 +2,318
May19 180814 602.25 613.00 601.00 607.50 +5.25 5,564 11,832 +1,325
Jul19 180814 598.00 608.25 598.00 604.50 +5.50 3,848 18,960 -32
Sep19 180814 611.75 615.50 607.00 613.25 +5.00 665 1,182 +57
Dec19 180814 625.00 628.75 621.00 628.50 +5.75 640 3,428 +269
Total Volume and Open Interest 114,659 279,425 +829
Wheat(MGE)
Sep18 180814 591.75 598.75 587.50 596.25 +3.50 5,401 23,150 -937
Dec18 180814 610.00 615.75 605.50 613.25 +3.00 5,527 28,016 +405
Mar19 180814 624.75 630.25 620.00 628.50 +3.50 1,538 9,870 +284
May19 180814 635.50 635.50 629.50 635.25 +2.25 676 3,178 +175
Jul19 180814 636.50 638.25 632.50 637.75 +1.25 410 1,527 +41
Sep19 180814 635.00 638.00 630.00 637.50 +2.00 214 1,862 +113
Total Volume and Open Interest 14,074 68,694 +167
Oats(CBOT)
Sep18 180814 258.00 261.50 257.75 260.25 +2.25 47 1,111 -14
Dec18 180814 267.00 269.00 266.25 268.50 +1.50 489 3,520 +64
Mar19 180814 272.00 272.00 272.00 272.00 +1.00 12 112 +5
May19 180814 273.50 273.50 273.50 273.50 +0.25      
Total Volume and Open Interest 548 4,743 +55
Rough Rice(CBOT)
Sep18 180814 10.31 10.48 10.09 10.19 -0.11 717 4,991 -351
Nov18 180814 10.51 10.65 10.28 10.40 -0.06 414 2,715 +286
Jan19 180814 10.64 10.68 10.52 10.61 -0.06 0 90 +0
Mar19 180814 10.70 10.81 10.70 10.81 -0.03 0 27 +0
Total Volume and Open Interest 1,131 7,823 -65
Live Cattle(CME)
Aug18 180814 107.200 108.080 107.080 107.980 +0.780 2,479 13,035 -1,205
Oct18 180814 108.050 108.850 107.900 108.730 +0.580 21,508 131,707 +54
Dec18 180814 112.000 112.680 111.730 112.430 +0.430 15,046 65,782 -297
Feb19 180814 115.700 116.285 115.430 116.150 +0.400 7,455 40,645 +156
Apr19 180814 117.000 117.535 116.785 117.330 +0.080 4,218 26,794 +334
Jun19 180814 111.100 111.500 110.700 111.330 +0.080 1,920 17,602 +525
Total Volume and Open Interest 52,862 301,012 -469
Feeder Cattle(CME)
Aug18 180814 148.830 149.600 148.250 148.935 +0.285 2,126 4,601 -804
Sep18 180814 148.535 149.035 147.550 148.685 +0.235 6,020 11,903 -1,045
Oct18 180814 149.100 149.100 147.785 148.900 -0.050 5,508 14,896 +772
Nov18 180814 149.330 149.450 148.235 149.250 -0.185 2,089 5,922 +7
Jan19 180814 147.880 148.235 146.830 147.950 -0.200 1,385 9,522 +108
Mar19 180814 147.035 147.535 146.100 147.285 -0.150 535 2,980 -4
Apr19 180814 147.550 148.400 147.435 148.050 -0.530 131 1,628 +74
Total Volume and Open Interest 17,837 51,854 -878
Lean Hogs(CME)
Aug18 180814 55.330 55.450 54.950 55.000 -0.535 1,953 8,831 -400
Oct18 180814 51.650 52.930 51.500 51.850 +0.200 34,312 115,426 -2,295
Dec18 180814 48.630 49.535 48.450 48.650 +0.070 22,033 58,953 +2,066
Feb19 180814 55.000 55.735 54.800 55.235 +0.585 10,387 24,951 +16
Apr19 180814 61.550 62.250 61.400 61.880 +0.700 3,967 19,168 -71
May19 180814 69.500 69.500 69.035 69.050 +0.050 39 273 +10
Jun19 180814 74.180 74.700 73.930 74.300 +0.515 1,373 4,536 +363
Jul19 180814 74.635 74.700 74.135 74.385 +0.535 162 937 -21
Total Volume and Open Interest 74,458 233,928 -341
Class III Milk(CME)
Aug18 180814 15.03 15.05 15.00 15.02 unch 233 4,657 -6
Sep18 180814 16.05 16.15 15.90 16.13 +0.11 457 4,382 -15
Oct18 180814 16.30 16.35 16.14 16.31 +0.05 257 3,618 +93
Nov18 180814 16.25 16.35 16.20 16.25 +0.02 137 2,914 +67
Dec18 180814 16.06 16.11 15.98 16.07 +0.02 114 2,478 +21
Jan19 180814 15.78 15.82 15.75 15.79 -0.03 8 1,071 +4
Feb19 180814 15.66 15.67 15.65 15.67 -0.01 2 640 +1
Mar19 180814 15.66 15.68 15.65 15.67 -0.01 1 672 +0
Apr19 180814 15.85 15.85 15.83 15.85 unch 6 576 +3
May19 180814 15.97 15.97 15.95 15.97 unch 0 391 +0
Jun19 180814 16.03 16.05 16.03 16.03 unch 0 318 +0
Jul19 180814 16.19 16.19 16.19 16.19 unch 4 200 +4
Aug19 180814 16.40 16.40 16.40 16.40 unch 2 142 +2
Total Volume and Open Interest 1,227 22,507 +180
Cocoa(ICE)
Sep18 180814 2116 2116 2092 2108 -13 12,172 19,290 -5,101
Dec18 180814 2137 2155 2121 2150 +2 23,864 109,841 +3,725
Mar19 180814 2156 2164 2141 2161 -1 7,584 64,568 +1,155
May19 180814 2169 2177 2154 2173 -2 1,928 18,295 -165
Jul19 180814 2184 2187 2173 2185 unch 1,842 8,475 +40
Sep19 180814 2199 2199 2180 2193 unch 776 9,475 +90
Dec19 180814 2199 2200 2183 2198 +1 1,028 10,871 -27
Total Volume and Open Interest 49,205 242,920 -281
Coffee "C"(ICE)
Sep18 180814 106.15 106.95 105.05 105.05 -1.20 43,881 86,828 -15,666
Dec18 180814 109.20 110.25 108.50 108.50 -0.80 44,599 134,672 +12,943
Mar19 180814 112.45 113.45 111.75 111.75 -0.80 11,096 56,290 +4,162
May19 180814 114.70 115.75 114.05 114.05 -0.85 5,432 25,693 +817
Jul19 180814 117.10 118.10 116.40 116.40 -0.90 1,103 9,983 -99
Sep19 180814 119.50 120.45 118.75 118.75 -0.95 617 4,422 -25
Total Volume and Open Interest 107,023 327,786 +2,171
Orange Juice(ICE)
Sep18 180814 158.50 159.90 155.30 155.75 -2.75 1,678 8,160 -980
Nov18 180814 159.65 160.90 156.70 157.15 -2.70 1,172 6,276 +947
Jan19 180814 160.45 161.20 157.65 158.35 -2.45 40 654 +9
Mar19 180814 161.00 161.00 159.20 159.20 -1.95 6 183 +1
May19 180814 161.30 161.30 159.90 159.90 -1.45 0 31 +0
Jul19 180814 161.65 161.65 160.85 160.85 -0.85      
Total Volume and Open Interest 2,896 15,304 -23
Sugar #11(ICE)
Oct18 180814 10.28 10.49 10.26 10.34 +0.04 69,322 515,015 -7,678
Mar19 180814 11.32 11.46 11.26 11.28 -0.06 41,307 301,175 +4,464
May19 180814 11.59 11.71 11.47 11.50 -0.09 14,924 91,140 +2,298
Jul19 180814 11.81 11.90 11.68 11.70 -0.10 3,232 51,521 -333
Oct19 180814 12.05 12.21 11.98 12.00 -0.10 1,442 43,570 +307
Mar20 180814 12.67 12.83 12.60 12.62 -0.09 246 14,414 -26
May20 180814 12.76 12.80 12.70 12.72 -0.09 45 2,989 -9
Jul20 180814 12.89 12.89 12.80 12.82 -0.08 28 2,829 +4
Total Volume and Open Interest 130,591 1,026,097 -971
London Cocoa(LCE)
Sep18 180814 1533 1538 1522 1529 -8 4,330 46,328 -1,373
Dec18 180814 1599 1604 1590 1597 -7 8,595 74,651 +2,357
Mar19 180814 1607 1616 1604 1611 -1 3,888 57,454 +842
May19 180814 1621 1624 1613 1620 unch 1,411 29,697 +148
Jul19 180814 1629 1633 1623 1629 +1 941 15,999 +262
Sep19 180814 1632 1638 1629 1635 +2 558 17,182 +75
Dec19 180814 1640 1643 1637 1641 +3 723 17,705 +523
Total Volume and Open Interest 20,510 262,407 +2,841
London Sugar(LCE)
Oct18 180814 311.50 313.60 310.90 311.20 +0.40 7,248 49,993 +413
Dec18 180814 315.40 316.50 313.70 313.80 -1.10 4,758 25,305 +1,337
Mar19 180814 320.30 321.00 318.50 318.60 -1.30 1,872 17,394 +65
May19 180814 323.30 324.60 322.20 322.30 -1.20 917 8,638 +516
Aug19 180814 329.10 330.00 327.70 327.70 -1.20 354 6,000 +127
Total Volume and Open Interest 15,361 111,110 +2,406
Cotton(ICE)
Oct18 180814 82.78 83.50 82.67 83.41 +0.27 62 194 +4
Dec18 180814 82.55 83.43 82.43 83.04 +0.28 25,458 167,211 -2,211
Mar19 180814 83.40 83.76 82.83 83.14 -0.06 6,868 65,268 +1,766
May19 180814 83.50 84.24 83.25 83.42 -0.28 1,215 10,089 +176
Jul19 180814 83.84 84.55 83.58 83.67 -0.36 350 7,045 +121
Oct19 180814 79.33 79.33 79.33 79.33 -0.29 0 2 +0
Total Volume and Open Interest 34,721 271,310 +207
Lumber(CME)
Sep18 180814 441.8 444.9 437.7 444.9 +15.0 397 2,949 -131
Nov18 180814 421.1 426.9 415.6 426.9 +15.0 220 1,203 +53
Jan19 180814 420.0 426.2 418.0 426.2 +15.0 74 326 +0
Mar19 180814 417.0 422.0 417.0 422.0 +15.0 15 153 +4
Total Volume and Open Interest 706 4,747 -74
Crude Oil(NYM)
Sep18 180814 67.42 68.37 66.58 67.04 -0.16 524,490 200,495 -45,437
Oct18 180814 66.75 67.72 65.90 66.33 -0.24 174,039 328,115 +22,461
Nov18 180814 66.34 67.34 65.58 66.00 -0.21 70,769 173,598 +10,297
Dec18 180814 65.96 66.97 65.30 65.71 -0.17 66,068 301,225 +731
Jan19 180814 65.75 66.68 65.10 65.46 -0.18 25,299 171,491 +1,768
Feb19 180814 65.48 66.33 64.81 65.16 -0.15 12,265 80,762 +22
Mar19 180814 65.13 66.02 64.55 64.89 -0.12 16,178 89,527 +2,026
Apr19 180814 65.24 65.72 64.61 64.63 -0.10 6,053 57,441 +505
May19 180814 65.04 65.45 64.10 64.39 -0.07 5,030 44,846 -109
Jun19 180814 64.35 65.16 63.80 64.13 -0.04 21,021 167,801 +393
Jul19 180814 63.89 64.56 63.66 63.83 -0.01 1,510 38,446 +303
Aug19 180814 63.67 64.28 63.53 63.53 unch 454 38,658 +10
Sep19 180814 62.93 63.67 62.93 63.25 +0.02 3,432 70,189 +1,163
Oct19 180814 62.99 63.37 62.99 62.99 +0.04 549 35,541 +41
Nov19 180814 62.73 63.11 62.73 62.73 +0.06 1,235 32,544 +358
Dec19 180814 62.52 63.38 62.19 62.49 +0.09 30,635 216,122 +2,477
Total Volume and Open Interest 977,582 2,309,923 +1,811
e-miNY Crude Oil(NYM)
Sep18 180814 67.400 68.350 66.600 67.050 -0.150 11,833 2,673 -136
Oct18 180814 66.750 67.700 65.875 66.325 -0.250 541 926 +25
Nov18 180814 66.375 67.325 65.625 66.000 -0.200 50 103 -16
Dec18 180814 66.125 66.925 65.550 65.700 -0.175 13 119 -1
Jan19 180814 66.200 66.650 65.400 65.450 -0.200 3 30 -1
Feb19 180814 66.325 66.325 65.150 65.150 -0.150 0 27 +0
Mar19 180814 65.125 65.850 64.550 64.900 -0.100 10 60 +2
Apr19 180814 64.900 65.200 64.625 64.625 -0.100 2 125 +2
May19 180814 64.400 64.400 64.400 64.400 -0.050 0 105 +0
Jun19 180814 64.125 64.125 64.125 64.125 -0.050 7 73 -3
Total Volume and Open Interest 12,461 4,283 -128
NY Harbor ULSD(NYM)
Sep18 180814 214.37 217.86 212.00 212.87 -0.83 61,881 85,527 -7,861
Oct18 180814 214.75 218.20 212.43 213.31 -0.78 39,431 75,802 +3,288
Nov18 180814 214.77 218.31 212.76 213.62 -0.64 21,380 43,277 +425
Dec18 180814 215.17 218.36 213.03 213.83 -0.53 20,692 59,403 +343
Jan19 180814 214.99 218.59 213.48 214.20 -0.47 7,901 36,174 +477
Feb19 180814 215.80 218.09 213.22 213.88 -0.42 3,815 16,166 -415
Mar19 180814 213.78 217.16 212.34 212.97 -0.36 3,220 18,182 +92
Apr19 180814 214.57 215.65 210.89 211.50 -0.34 1,932 8,720 +461
May19 180814 214.49 214.69 210.22 210.82 -0.34 838 4,124 +186
Jun19 180814 213.22 214.31 209.64 210.34 -0.33 2,776 17,807 +387
Jul19 180814 214.40 214.50 210.04 210.62 -0.34 380 1,807 -34
Aug19 180814 211.16 214.97 210.57 211.16 -0.36 326 699 -12
Sep19 180814 211.99 213.61 211.99 211.99 -0.39 188 1,391 +25
Oct19 180814 212.69 214.30 212.69 212.69 -0.40 12 405 +3
Total Volume and Open Interest 165,409 379,016 -2,529
RBOB Gasoline(NYM)
Sep18 180814 202.75 206.89 202.44 203.41 +1.94 87,022 102,098 -8,102
Oct18 180814 191.78 195.71 191.57 192.49 +1.67 75,010 123,428 +5,374
Nov18 180814 189.03 192.90 188.79 189.69 +1.50 41,832 76,897 +1,547
Dec18 180814 187.29 190.98 186.83 187.78 +1.31 28,323 52,274 +1,518
Jan19 180814 188.00 190.56 186.46 187.37 +1.15 9,486 36,831 +699
Feb19 180814 188.96 190.98 187.22 187.84 +1.04 3,097 13,532 +431
Mar19 180814 189.85 192.19 188.80 189.30 +1.02 3,007 19,592 -503
Apr19 180814 208.32 208.96 205.98 206.28 +1.00 1,206 10,488 +66
May19 180814 208.95 209.00 205.96 206.42 +0.99 477 5,175 -31
Jun19 180814 204.99 208.16 204.38 205.14 +0.92 1,062 9,303 -248
Total Volume and Open Interest 251,474 456,159 +745
e-miNY RBOB Gasoline(NYM)
Sep18 180814 203.41 203.41 203.41 203.41 +1.94 1 2 +0
Oct18 180814 192.49 192.49 192.49 192.49 +1.67      
Nov18 180814 189.69 189.69 189.69 189.69 +1.50      
Dec18 180814 187.78 187.78 187.78 187.78 +1.31      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Sep18 180814 2.926 2.974 2.922 2.959 +0.029 140,737 153,929 -27,856
Oct18 180814 2.934 2.979 2.931 2.966 +0.030 94,645 188,688 +1,185
Nov18 180814 2.969 3.013 2.966 3.002 +0.031 63,745 162,202 +2,826
Dec18 180814 3.057 3.101 3.056 3.092 +0.033 32,167 118,267 +2,788
Jan19 180814 3.142 3.184 3.141 3.176 +0.031 36,947 187,689 +4,406
Feb19 180814 3.106 3.145 3.104 3.138 +0.029 9,226 68,487 +554
Mar19 180814 3.006 3.039 3.000 3.032 +0.028 26,188 160,694 +1,671
Apr19 180814 2.700 2.718 2.696 2.713 +0.015 15,338 135,822 +1,803
May19 180814 2.676 2.684 2.672 2.678 +0.013 8,476 60,456 +600
Jun19 180814 2.694 2.708 2.694 2.704 +0.012 2,364 32,036 +987
Jul19 180814 2.724 2.739 2.720 2.733 +0.011 1,534 30,300 +877
Aug19 180814 2.735 2.743 2.733 2.738 +0.011 2,152 24,809 +42
Sep19 180814 2.711 2.727 2.711 2.722 +0.011 2,484 26,338 +722
Oct19 180814 2.729 2.743 2.728 2.739 +0.011 3,113 60,524 -433
Nov19 180814 2.784 2.789 2.782 2.786 +0.010 775 30,448 -78
Dec19 180814 2.908 2.912 2.904 2.908 +0.009 530 24,957 +94
Total Volume and Open Interest 445,391 1,546,904 -8,750
Brent Crude Oil(ICE)
Oct18 180814 72.82 73.93 72.16 72.46 -0.15 228,741 360,464 -19,988
Nov18 180814 73.13 74.25 72.48 72.78 -0.14 106,349 347,410 +10,121
Dec18 180814 73.24 74.41 72.63 72.93 -0.14 102,591 340,162 +3,400
Jan19 180814 73.26 74.45 72.70 72.99 -0.13 40,936 152,147 +2,354
Feb19 180814 73.26 74.41 72.70 72.97 -0.12 26,487 109,909 -1,516
Mar19 180814 73.07 74.28 72.58 72.85 -0.14 25,473 106,626 +2,578
Apr19 180814 73.03 74.08 72.42 72.68 -0.14 9,806 48,883 -1,457
May19 180814 72.82 73.88 72.40 72.48 -0.14 5,946 48,329 +306
Jun19 180814 72.54 73.64 72.00 72.26 -0.13 28,516 141,399 +3,242
Jul19 180814 72.85 72.89 72.05 72.05 -0.12 3,018 38,097 +466
Aug19 180814 72.93 72.93 71.69 71.83 -0.11 3,238 32,064 +1,569
Sep19 180814 71.60 71.60 71.60 71.60 -0.10 5,451 52,120 -1,715
Oct19 180814 72.08 72.08 71.35 71.35 -0.09 4,321 38,853 -861
Nov19 180814 71.13 71.13 71.13 71.13 -0.07 2,765 38,239 -744
Total Volume and Open Interest 654,172 2,327,221 +4,385
Gas Oil(ICE)
Sep18 180814 655.50 667.25 649.50 654.75 -0.25 103,303 183,159 -3,975
Oct18 180814 656.25 668.25 651.25 656.25 unch 89,107 205,284 +21,526
Nov18 180814 655.00 665.00 649.00 653.25 +0.25 25,583 97,674 +3,195
Dec18 180814 650.25 661.00 645.25 649.50 +0.50 39,638 134,907 -1,432
Jan19 180814 650.50 659.75 645.00 648.25 +0.25 9,099 50,772 -456
Feb19 180814 650.25 659.00 645.25 648.00 +0.25 7,051 35,639 -1,118
Mar19 180814 648.50 657.75 643.75 646.75 +0.50 4,605 27,391 +705
Apr19 180814 645.75 655.75 643.25 645.50 +0.75 2,081 19,529 +24
May19 180814 644.75 654.50 642.25 644.50 +0.50 1,454 11,532 +460
Jun19 180814 645.75 654.25 641.00 644.00 +0.25 6,365 50,249 +436
Total Volume and Open Interest 298,074 1,004,832 +16,619
Ethanol(CBOT)
Sep18 180814 1.360 1.378 1.355 1.369 +0.016 271 1,203 +32
Oct18 180814 1.353 1.374 1.353 1.365 +0.015 125 361 +33
Nov18 180814 1.351 1.367 1.351 1.359 +0.014 2 62 -1
Dec18 180814 1.354 1.362 1.354 1.354 +0.014 5 148 +3
Jan19 180814 1.354 1.354 1.354 1.354 +0.014 0 125 +0
Feb19 180814 1.359 1.359 1.359 1.359 +0.014      
Mar19 180814 1.369 1.369 1.369 1.369 +0.014      
Apr19 180814 1.375 1.375 1.375 1.375 +0.014      
Total Volume and Open Interest 403 1,899 +67
WTI Crude Oil(ICE)
Sep18 180814 67.40 68.37 66.59 67.04 -0.16 27,544 57,421 -534
Oct18 180814 66.74 67.71 65.91 66.33 -0.24 46,663 67,686 +546
Nov18 180814 66.32 67.34 65.63 66.00 -0.21 29,029 36,521 +772
Dec18 180814 66.13 66.97 65.30 65.71 -0.17 29,987 139,452 +773
Jan19 180814 65.75 66.68 65.26 65.46 -0.18 13,821 34,819 +1,159
Feb19 180814 65.42 66.33 64.87 65.16 -0.15 6,083 14,215 +260
Mar19 180814 65.17 66.03 64.60 64.89 -0.12 2,337 24,921 +68
Apr19 180814 65.52 65.74 64.60 64.63 -0.10 577 5,943 +11
May19 180814 65.30 65.30 64.39 64.39 -0.07 283 7,055 +1
Jun19 180814 64.31 65.11 64.00 64.13 -0.04 3,353 70,003 +195
Jul19 180814 63.83 63.83 63.83 63.83 -0.01 56 4,365 +0
Aug19 180814 63.53 63.53 63.53 63.53 unch 59 5,305 +0
Sep19 180814 63.25 63.25 63.25 63.25 +0.02 142 13,313 +62
Oct19 180814 62.99 62.99 62.99 62.99 +0.04 27 4,101 +0
Nov19 180814 62.73 62.73 62.73 62.73 +0.06 75 4,497 +0
Dec19 180814 62.68 63.21 62.31 62.49 +0.09 5,741 75,228 +393
Total Volume and Open Interest 169,310 639,131 +3,770
US Dollar Index(ICE)
Sep18 180814 96.210 96.670 96.020 96.605 +0.355 43,148 51,567 -942
Dec18 180814 95.830 96.240 95.615 96.200 +0.355 514 1,830 +4
Mar19 180814 95.440 95.740 95.440 95.740 +0.355 3 671 +3
Total Volume and Open Interest 43,668 54,244 -932
Australian Dollar(CME)
Sep18 180814 72.73 72.84 72.25 72.36 -0.25 177,090 143,393 +10,989
Dec18 180814 72.80 72.85 72.31 72.39 -0.25 355 920 +104
Mar19 180814 72.61 72.61 72.45 72.45 -0.24 6 139 +6
Total Volume and Open Interest 179,092 145,569 +10,877
British Pound(CME)
Sep18 180814 127.76 128.44 127.21 127.28 -0.42 143,024 222,943 +6,409
Dec18 180814 128.36 128.94 127.80 127.80 -0.43 221 10,969 +36
Mar19 180814 128.42 128.42 128.42 128.42 -0.42 2 377 +0
Total Volume and Open Interest 144,360 241,473 +6,182
Canadian Dollar(CME)
Sep18 180814 76.19 76.63 76.17 76.47 +0.35 89,130 140,121 +4,845
Dec18 180814 76.33 76.73 76.33 76.59 +0.35 231 5,247 +91
Mar19 180814 76.62 76.75 76.61 76.70 +0.36 25 780 +23
Jun19 180814 76.79 76.79 76.79 76.79 +0.36 8 171 +2
Total Volume and Open Interest 90,764 147,111 +4,919
Japanese Yen(CME)
Sep18 180814 90.47 90.63 90.03 90.11 -0.44 191,373 189,311 +1,922
Dec18 180814 91.12 91.16 90.64 90.71 -0.46 316 1,428 +147
Mar19 180814 91.43 91.43 91.43 91.43 -0.46 6 78 +6
Total Volume and Open Interest 193,183 192,355 +2,136
Swiss Franc(CME)
Sep18 180814 100.95 101.28 100.78 100.83 -0.10 42,501 90,748 +385
Dec18 180814 101.96 102.09 101.61 101.65 -0.11 29 92 +3
Mar19 180814 102.57 102.90 102.57 102.57 -0.10 2 58 +0
Total Volume and Open Interest 42,532 90,900 +388
EuroFX(CME)
Sep18 180814 114.32 114.57 113.57 113.66 -0.57 453,203 507,420 +9,643
Dec18 180814 115.12 115.35 114.39 114.48 -0.57 1,661 7,778 +45
Mar19 180814 116.03 116.03 115.40 115.40 -0.58 76 1,341 +1
Total Volume and Open Interest 462,342 521,794 +11,563
Mexican Peso(CME)
Aug18 180813 522.25 522.25 522.25 522.25 -5.38      
Sep18 180814 519.75 527.50 519.38 525.75 +8.00 98,598 205,077 +1,769
Total Volume and Open Interest 98,668 205,354 +1,791
Brazilian Real(CME)
Sep18 180814 256.40 258.55 255.65 257.90 +3.05 5,214 30,359 +268
Oct18 180814 257.15 257.50 255.05 257.25 +3.00 3 11 +2
Nov18 180814 256.10 256.95 254.55 256.60 +3.00 0 1 +0
Dec18 180814 255.95 255.95 255.95 255.95 +3.05 0 3 +0
Total Volume and Open Interest 5,217 30,424 +270
30-Year T-Bonds(CBOT)
Sep18 180814 144~060 144~130 143~270 144~010 -0~090 383,970 844,990 -13,127
Dec18 180814 143~160 143~200 143~030 143~080 -0~090 1,938 3,628 +563
Mar19 180814 142~170 142~170 142~170 142~170 -0~090      
Total Volume and Open Interest 385,908 848,618 -12,564
10-Year T-Notes(CBOT)
Sep18 180814 120~050 120~080 120~010 120~035 -0~045 2,336,406 3,900,086 +88,189
Dec18 180814 120~010 120~020 119~275 119~305 -0~045 23,129 41,498 +9,105
Mar19 180814 119~235 119~235 119~235 119~235 -0~045      
Total Volume and Open Interest 2,359,535 3,941,584 +97,294
5-Year T-Notes(CBOT)
Sep18 180814 113~182 113~196 113~152 113~170 -0~026 1,224,940 4,097,083 +3,591
Dec18 180814 113~094 113~106 113~064 113~084 -0~030 43,943 155,541 +21,599
Mar19 180814 113~012 113~012 113~012 113~012 -0~030      
Total Volume and Open Interest 1,268,883 4,252,624 +25,190
2 Year T-Notes(CBOT)
Sep18 180814 105~260 105~262 105~244 105~252 -0~010 430,783 1,980,172 +13,752
Dec18 180814 105~206 105~210 105~194 105~202 -0~012 20,738 48,988 +18,864
Mar19 180814 105~202 105~202 105~202 105~202 -0~012      
Total Volume and Open Interest 451,521 2,029,160 +32,616
Eurodollars(CME)
Sep18 180814 97.635 97.637 97.620 97.625 -0.010 433,626 1,289,207 +17,760
Dec18 180814 97.405 97.405 97.370 97.380 -0.025 425,962 1,790,020 -1,210
Mar19 180814 97.260 97.260 97.220 97.230 -0.035 361,558 1,303,656 +21,117
Jun19 180814 97.150 97.150 97.110 97.120 -0.035 323,972 1,278,870 +12,629
Sep19 180814 97.080 97.085 97.040 97.050 -0.040 303,780 1,028,872 +39,156
Dec19 180814 97.035 97.040 96.995 97.010 -0.035 385,069 1,823,560 +19,335
Mar20 180814 97.035 97.040 96.990 97.005 -0.035 216,723 974,886 +6,114
Jun20 180814 97.040 97.045 97.000 97.015 -0.030 235,966 840,629 +6,114
Sep20 180814 97.045 97.050 97.010 97.025 -0.030 254,279 808,076 -22,766
Dec20 180814 97.040 97.050 97.010 97.020 -0.030 196,149 868,110 -14,275
Mar21 180814 97.055 97.065 97.025 97.035 -0.030 102,844 424,803 -7,830
Jun21 180814 97.060 97.075 97.035 97.045 -0.025 96,086 291,878 +909
Sep21 180814 97.055 97.070 97.035 97.045 -0.025 99,695 230,718 +13,822
Dec21 180814 97.045 97.060 97.025 97.035 -0.025 74,654 350,864 +631
Mar22 180814 97.050 97.060 97.025 97.035 -0.025 49,122 138,283 +841
Jun22 180814 97.040 97.055 97.025 97.030 -0.025 47,984 123,134 +1,733
Sep22 180814 97.035 97.045 97.015 97.020 -0.025 31,381 65,571 +1,723
Dec22 180814 97.015 97.025 97.000 97.005 -0.025 33,562 119,085 -1,100
Total Volume and Open Interest 3,823,162 14,175,073 +102,432
Ultra T-Bond(CBOT)
Sep18 180814 157~29 158~09 157~13 157~22 -0~12 146,179 1,029,615 -3,313
Dec18 180814 158~00 158~17 157~22 157~30 -0~12 5,618 36,602 +5,445
Mar19 180814 157~30 157~30 157~30 157~30 -0~12      
Total Volume and Open Interest 151,797 1,066,217 +2,132
Ultra 10-Yr T-Note(CBOT)
Sep18 180814 127~305 128~015 127~240 127~270 -0~065 215,757 582,349 +7,990
Dec18 180814 127~185 127~185 127~140 127~170 -0~060 55 263 +53
Mar19 180814 127~170 127~170 127~170 127~170 -0~060      
Total Volume and Open Interest 215,812 582,612 +8,043
30 Day Federal Funds(CBOT)
Aug18 180814 98.088 98.090 98.088 98.088 unch 4,468 235,487 -2,307
Sep18 180814 98.060 98.060 98.055 98.055 unch 36,056 129,919 +18,015
Oct18 180814 97.860 97.860 97.855 97.855 -0.005 104,634 352,617 +30,025
Nov18 180814 97.855 97.855 97.850 97.850 -0.005 36,273 232,474 -1,029
Dec18 180814 97.795 97.795 97.780 97.780 -0.015 22,800 82,353 +584
Jan19 180814 97.695 97.700 97.680 97.680 -0.020 88,161 255,589 +1,870
Total Volume and Open Interest 408,749 1,839,642 +51,689
Japanese Govt Bonds(SGX)
Sep18 180814 150.33 150.39 150.24 150.26 -0.08 1,059 18,539 -247
Dec18 180814 150.26 150.26 150.26 150.26 -0.08      
Mar19 180814 150.26 150.26 150.26 150.26 -0.08      
Total Volume and Open Interest 1,059 18,539 -247
Euro-Buxl(EUREX)
Sep18 180814 179.34 179.46 178.84 179.08 -0.30 37,846 232,556 -2,295
Dec18 180814 177.64 177.64 177.64 177.64 -0.28 267 3,459 +443
Mar19 180814 176.58 176.58 176.58 176.58 -0.30      
Total Volume and Open Interest 38,113 236,015 -1,852
Euro-Bund(EUREX)
Sep18 180814 163.35 163.35 163.11 163.21 -0.15 754,285 1,986,924 -51,651
Dec18 180814 160.81 160.82 160.60 160.69 -0.15 9,854 29,366 +3,358
Mar19 180814 161.42 161.45 161.42 161.45 -0.15 8 242 -2
Total Volume and Open Interest 764,147 2,016,532 -48,295
Euro-Bobl(EUREX)
Sep18 180814 132.40 132.40 132.32 132.35 -0.05 372,931 1,629,047 -17,689
Dec18 180814 131.74 131.74 131.68 131.69 -0.06 2,657 11,320 -876
Mar19 180814 131.69 131.69 131.69 131.69 -0.06      
Total Volume and Open Interest 375,588 1,640,367 -18,565
Euro-Schatz(EUREX)
Sep18 180814 112.06 112.06 112.03 112.04 -0.00 361,702 1,834,793 -43,842
Dec18 180814 111.99 111.99 111.98 111.98 unch 9,974 99,114 -2,293
Mar19 180814 111.98 111.98 111.98 111.98 unch      
Total Volume and Open Interest 371,676 1,933,907 -46,135
3-Mth Euribor(EUREX)
Sep18 180814 100.310 100.310 100.310 100.310 unch 1 5,146 +130
Dec18 180814 100.280 100.280 100.280 100.280 +0.010 2 13,794 +0
Mar19 180814 100.265 100.265 100.265 100.265 +0.005 0 1,865 +0
Total Volume and Open Interest 4 31,563 +145
Long Gilt(LIFFE)
Sep18 180814 123~11 123~15 123~05 123~12 -0~00 174,196 832,657 +1,841
Dec18 180814 122~16 122~16 122~15 122~15 -0~00 1,019 2,366 +1,004
Total Volume and Open Interest 175,215 835,023 +2,845
3-Mth Short Sterling(LIFFE)
Sep18 180814 99.16 99.17 99.16 99.17 +0.00 90,895 581,930 +1,468
Dec18 180814 99.12 99.13 99.11 99.12 unch 141,809 523,186 +12,359
Mar19 180814 99.06 99.06 99.03 99.05 unch 97,084 296,775 -312
Jun19 180814 98.99 99.00 98.97 98.99 unch 94,065 294,361 -665
Sep19 180814 98.93 98.94 98.91 98.93 unch 103,598 269,357 -17,175
Dec19 180814 98.86 98.88 98.85 98.87 -0.01 107,730 324,501 +5,825
Total Volume and Open Interest 1,017,025 3,164,550 -22,270
3-Mth Euribor(LIFFE)
Sep18 180814 100.310 100.315 100.305 100.310 unch 139,200 456,194 +4,445
Dec18 180814 100.270 100.280 100.270 100.280 +0.005 217,171 535,097 -10,890
Mar19 180814 100.260 100.270 100.255 100.265 +0.005 139,841 456,542 -5,433
Total Volume and Open Interest 1,451,025 5,010,963 +38,396
3-Mth Aus T-Bills(SFE)
Sep18 180814 97.98 98.02 97.98 98.01 +0.02 18,914 171,159 -6,527
Dec18 180814 97.99 98.02 97.98 98.02 +0.03 28,799 211,530 -729
Mar19 180814 97.99 98.02 97.98 98.01 +0.01 32,753 178,807 -2,606
Jun19 180814 97.98 98.00 97.97 98.00 +0.02 31,201 156,526 +4,803
Sep19 180814 97.95 97.97 97.94 97.96 +0.01 15,250 107,022 +175
Dec19 180814 97.91 97.92 97.89 97.92 +0.01 16,388 115,110 -1,341
Mar20 180814 97.87 97.88 97.85 97.87 unch 12,121 62,842 +2,871
Jun20 180814 97.82 97.83 97.81 97.83 unch 6,635 36,105 +1,884
Sep20 180814 97.77 97.79 97.77 97.79 unch 388 7,459 +188
Dec20 180814 97.74 97.74 97.74 97.74 unch 77 5,181 -30
Total Volume and Open Interest 162,706 1,054,836 -1,172
10-Year Aus T-Bonds(SFE)
Sep18 180814 97.43 97.44 97.40 97.41 -0.01 118,433 1,198,227 +14,300
Dec18 180814 97.39 97.39 97.39 97.39 -0.02 250 1,080 +250
Total Volume and Open Interest 118,683 1,199,307 +14,550
3-Year Aus T-Bonds(SFE)
Sep18 180814 97.96 97.98 97.94 97.96 +0.00 176,790 1,036,428 +21,788
Dec18 180814 97.94 97.94 97.94 97.94 +0.01 0 2,372 +0
Total Volume and Open Interest 176,790 1,038,800 +21,788
Gold(CMX)
Aug18 180814 1193.1 1197.5 1192.8 1193.0 +1.7 75 749 -57
Oct18 180814 1196.3 1201.1 1194.5 1196.1 +1.9 6,698 54,714 +49
Dec18 180814 1201.1 1205.8 1198.9 1200.7 +1.8 328,240 354,722 +2,933
Feb19 180814 1207.0 1211.3 1204.8 1206.3 +1.9 2,678 31,010 -188
Apr19 180814 1212.8 1215.4 1210.7 1211.8 +1.8 941 7,853 +263
Jun19 180814 1219.0 1222.0 1217.8 1217.8 +1.8 154 7,349 +54
Aug19 180814 1227.0 1227.0 1223.7 1223.7 +1.7 200 1,652 +133
Oct19 180814 1230.0 1230.0 1230.0 1230.0 +1.7 0 652 +0
Dec19 180814 1236.7 1237.6 1236.4 1236.4 +1.8 98 3,783 +18
Feb20 180814 1249.9 1249.9 1243.0 1243.0 +1.8 0 8 +0
Apr20 180814 1249.4 1249.4 1249.4 1249.4 +1.8      
Jun20 180814 1256.0 1256.0 1256.0 1256.0 +1.8 0 406 +0
Total Volume and Open Interest 339,905 466,612 +3,242
Silver(CMX)
Sep18 180814 1498.0 1510.5 1497.5 1505.3 +7.1 83,077 147,924 -2,115
Dec18 180814 1509.5 1520.0 1508.0 1515.0 +7.1 14,180 78,311 +2,216
Mar19 180814 1520.5 1528.5 1519.5 1526.0 +7.1 1,161 8,499 +287
May19 180814 1533.0 1535.5 1532.0 1534.0 +7.2 154 1,891 -24
Jul19 180814 1541.7 1541.7 1541.7 1541.7 +7.2 0 1,059 +0
Sep19 180814 1550.3 1550.3 1550.3 1550.3 +7.2 0 264 +0
Dec19 180814 1562.6 1562.6 1562.6 1562.6 +7.2 3 392 +0
Total Volume and Open Interest 98,617 239,710 +246
Platinum(NYMEX)
Oct18 180814 804.2 809.0 795.8 801.7 +2.2 12,705 73,318 -126
Jan19 180814 808.7 811.6 799.6 805.3 +2.0 291 5,112 -117
Apr19 180814 813.9 813.9 810.0 811.2 +2.1 64 434 +39
Jul19 180814 817.3 817.3 817.3 817.3 +2.3 0 142 +0
Total Volume and Open Interest 13,062 79,033 -203
Palladium(NYMEX)
Sep18 180814 884.70 890.70 878.00 890.00 +9.10 3,806 17,156 -253
Dec18 180814 878.90 888.10 878.90 887.50 +8.90 592 6,956 +358
Mar19 180814 880.40 880.40 880.40 880.40 +8.50 6 159 +6
Total Volume and Open Interest 4,404 24,271 +111
Copper(CMX)
Sep18 180814 273.25 274.00 267.70 268.20 -4.90 93,256 124,516 -5,767
Dec18 180814 275.25 276.15 269.95 270.40 -4.85 22,545 90,925 +6,450
Mar19 180814 277.55 277.75 272.15 272.65 -4.75 8,872 27,889 +15
May19 180814 277.85 278.75 273.75 274.20 -4.75 2,691 19,700 +1,204
Jul19 180814 280.20 280.20 275.50 275.75 -4.70 421 5,682 +287
Total Volume and Open Interest 128,275 285,911 +1,940
E-mini DJIA Index(CBOT)
Sep18 180814 25224 25334 25192 25294 +79 174,863 95,012 -1,580
Dec18 180814 25240 25337 25203 25299 +77 126 786 -8
Mar19 180814 25311 25344 25271 25326 +81 4 105 +0
Jun19 180814 25337 25337 25337 25337 +81      
Total Volume and Open Interest 174,993 95,903 -1,588
S & P 500(CME)
Sep18 180814 2828.60 2843.50 2827.00 2841.00 +15.50 1,578 64,433 -343
Dec18 180814 2843.20 2847.40 2843.20 2845.00 +15.60 0 301 +0
Mar19 180814 2851.80 2854.30 2851.80 2851.80 +15.50      
Jun19 180814 2859.10 2861.60 2859.10 2859.10 +15.50      
Total Volume and Open Interest 1,578 64,734 -343
S & P 500 E-Mini(CME)
Sep18 180814 2826.75 2843.50 2825.75 2841.00 +15.50 1,416,182 2,727,026 -30,686
Dec18 180814 2830.75 2847.25 2830.25 2845.00 +15.50 3,027 59,815 +145
Mar19 180814 2840.00 2853.00 2838.50 2851.75 +15.50 37 20,380 -2
Jun19 180814 2859.00 2859.00 2859.00 2859.00 +15.50 0 7,454 +0
Total Volume and Open Interest 1,419,246 2,814,677 -30,543
NASDAQ 100 E-Mini(CME)
Sep18 180814 7420.50 7465.00 7397.00 7457.75 +40.75 389,778 238,531 -4,887
Dec18 180814 7450.50 7489.00 7423.50 7483.00 +41.00 515 2,554 -1
Mar19 180814 7485.00 7514.25 7472.75 7513.00 +40.00 17 38 -3
Total Volume and Open Interest 390,310 241,126 -4,891
S&P Midcap 400(CME) e-Mini
Sep18 180814 1988.90 2011.30 1988.20 2005.20 +18.30 9,105 82,834 +147
Dec18 180814 2010.20 2014.30 2009.40 2009.40 +18.00 1 9 +1
Mar19 180814 2012.40 2012.40 2012.40 2012.40 +17.40      
Total Volume and Open Interest 9,106 82,843 +148
Volatility Index(CBOE)
Aug18 180814 14.90 14.90 13.70 13.73 -1.15 149,243 123,356 -17,415
Sep18 180814 15.45 15.50 14.65 14.73 -0.75 121,611 181,180 +4,483
Oct18 180814 16.00 16.00 15.32 15.38 -0.60 41,697 57,207 -1,149
Nov18 180814 16.05 16.08 15.56 15.63 -0.45 20,869 39,397 +2,567
Total Volume and Open Interest 353,264 483,856 -8,274
S & P 600(CME)
Sep18 180814 1069.60 1069.60 1069.60 1069.60 +13.40      
Dec18 180814 1070.30 1070.30 1070.30 1070.30 +13.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180814 1678.10 1697.80 1677.90 1696.60 +19.50 107,057 549,097 +562
Dec18 180814 1695.50 1701.30 1694.40 1700.90 +19.30 19 137 +0
Mar19 180814 1705.10 1705.10 1705.10 1705.10 +19.10      
Total Volume and Open Interest 107,076 549,234 +562
Nikkei 225(CME)
Sep18 180814 22085 22385 22030 22335 +285 13,859 31,292 +1,486
Dec18 180814 22215 22245 21920 22215 +280 18 31 +12
Total Volume and Open Interest 13,877 31,323 +1,498
Nikkei 225(SGX)
Sep18 180814 21900 22340 21850 22315 +390 81,126 144,115 +4,297
Dec18 180814 21900 22165 21900 22165 +395 17 5,214 +7
Mar19 180814 22120 22120 22120 22120 +390 0 301 +0
Total Volume and Open Interest 81,143 159,721 -6,963
Nikkei 225 Mini(JPX)
Sep18 180814 21890 22340 21850 22320 +430 711,147 357,200 +36,170
Dec18 180814 21720 22170 21685 22150 +430 18,796 19,801 +2,885
Mar19 180814 21665 22110 21635 22090 +430 376 3,613 +212
Total Volume and Open Interest 737,320 399,333 -31,916
Nikkei 225(JPX)
Sep18 180814 21890 22340 21850 22320 +430 54,687 288,671 -126
Dec18 180814 21720 22180 21690 22150 +430 1,106 56,946 +130
Mar19 180814 21660 22090 21650 22090 +430 40 4,665 +9
Total Volume and Open Interest 55,843 418,039 +14
Nikkei 225(CME) Yen
Sep18 180814 22060 22375 22020 22320 +285 48,290 48,836 -1,362
Dec18 180814 21940 22190 21935 22155 +290 11 13 +2
Mar19 180814 22130 22130 22130 22130 +330      
Total Volume and Open Interest 48,301 48,849 -1,360
Nikkei 225(CME) e-Mini Yen
Sep18 180814 22320 22350 22320 22320 +280 1 38 +0
Dec18 180814 22150 22150 22150 22150 +280      
Mar19 180814 22130 22130 22130 22130 +330      
Total Volume and Open Interest 1 38 +0
CAC 40(EURONEXT)
Aug18 180814 5416.0 5448.5 5391.5 5403.0 -9.0 104,290 311,786 +19,940
Sep18 180814 5413.0 5446.5 5389.5 5401.0 -8.5 4,466 32,018 +3,813
Oct18 180814 5426.5 5426.5 5389.5 5389.5 -9.0      
Total Volume and Open Interest 108,756 395,928 +23,753
Hang Seng Index(HKFE)
Aug18 180814 27881 28024 27444 27637 -230 174,985 96,579 -922
Sep18 180814 27800 27945 27362 27564 -230 1,004 17,067 -700
Total Volume and Open Interest 177,857 122,105 -1,102
DAX(EUREX)
Sep18 180814 12381.5 12457.0 12286.0 12359.5 -10.0 112,722 116,151 -9,583
Dec18 180814 12403.0 12432.0 12280.0 12344.0 -10.0 76 1,800 +1
Mar19 180814 12408.5 12420.0 12276.5 12335.5 -10.0 25 219 +1
Total Volume and Open Interest 112,823 118,170 -9,581
Mini-DAX(EUREX)
Sep18 180814 12378.0 12458.0 12286.0 12359.5 -10.0 58,165 15,364 -1,568
Dec18 180814 12381.0 12436.0 12281.0 12344.0 -10.0 92 274 +10
Mar19 180814 12395.0 12395.0 12335.5 12335.5 -10.0 0 87 +2
Total Volume and Open Interest 58,257 15,725 -1,556
DJ EuroSTOXX 50(EUREX)
Sep18 180814 3415 3434 3396 3410 -1 580,596 3,446,659 +104,353
Dec18 180814 3400 3416 3386 3392 -1 182 175,508 +92
Mar19 180814 3384 3384 3381 3381 -1 1 81,172 +87
Total Volume and Open Interest 580,779 3,706,010 +104,532
Swiss Market Index(EUREX)
Sep18 180814 9002 9053 8948 8981 -5 42,555 208,139 +858
Dec18 180814 9019 9026 8950 8962 -5 51 1,055 -6
Mar19 180814 8859 8859 8859 8859 -5 0 26 +0
Total Volume and Open Interest 42,606 209,220 +852
FT-SE 100(EURONEXT)
Sep18 180814 7638.00 7652.00 7576.00 7602.00 -26.00 97,547 672,126 -9,237
Dec18 180814 7563.00 7563.00 7563.00 7563.00 -26.00 3 1,642 +1
Mar19 180814 7500.00 7500.00 7500.00 7500.00 -26.00 0 15 +0
Total Volume and Open Interest 97,550 673,783 -9,236
SPI 200(SFE)
Sep18 180814 6197.0 6253.0 6185.0 6246.0 +46.0 31,613 373,985 -2,085
Dec18 180814 6240.0 6240.0 6240.0 6240.0 +46.0 0 3,317 +0
Mar19 180814 6193.0 6193.0 6193.0 6193.0 +46.0 0 2,960 +0
Total Volume and Open Interest 31,618 383,374 -2,085
FTSE MIB(ISE)
Sep18 180814 21050.00 21125.00 20835.00 20898.00 -75.00 37,776 93,027 +4,940
Dec18 180814 20950.00 20975.00 20710.00 20758.00 -75.00 52 238 +13
Mar19 180814 20688.00 20688.00 20688.00 20688.00 -73.00 0 20 +0
Total Volume and Open Interest 37,828 93,285 +4,953
KOSPI 200(KFE)
Sep18 180814 290.45 292.10 289.95 291.70 +1.15 239,633 292,237 +8,736
Dec18 180814 290.90 292.35 290.30 292.00 +1.20 689 48,508 -52
Mar19 180814 289.00 289.20 287.70 289.20 +1.75 9 3,592 +4
Total Volume and Open Interest 240,331 373,669 +8,688
GSCI(CME)
Aug18 180814 459.00 460.25 454.35 455.20 +0.30 2,443 4,887 -480
Sep18 180814 460.40 460.40 454.10 455.00 +0.20 2,450 12,720 +2,419
Oct18 180814 454.15 454.15 454.15 454.15 +0.20      
Total Volume and Open Interest 4,893 17,607 +1,939
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!