Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180815 867.75 872.50 856.50 857.50 -10.75 21,935 55,333 -2,865
Nov18 180815 879.00 884.00 867.50 869.00 -10.75 138,956 425,597 +5,365
Jan19 180815 890.75 895.75 879.75 881.00 -10.75 46,061 99,599 +917
Mar19 180815 901.25 905.75 891.50 892.50 -9.50 22,261 94,384 -978
May19 180815 912.25 916.50 902.75 904.00 -8.50 12,195 58,873 +1,028
Jul19 180815 920.75 924.50 912.00 913.50 -7.75 11,502 44,441 -17
Aug19 180815 922.25 922.25 915.50 915.50 -7.75 469 1,255 +28
Sep19 180815 911.75 917.50 911.75 912.25 -6.25 726 1,003 +430
Nov19 180815 915.00 919.75 908.00 912.25 -4.00 5,644 19,829 +195
Jan20 180815 920.75 925.50 918.00 920.75 -3.50 6 376 -3
Mar20 180815 925.25 930.00 923.25 925.25 -3.50 7 141 +0
May20 180815 933.00 937.25 932.00 933.00 -3.50 8 86 +0
Jul20 180815 940.50 940.50 940.25 940.50 -4.00 0 108 +0
Aug20 180815 942.75 942.75 942.75 942.75 -3.75 0 39 +0
Total Volume and Open Interest 259,912 801,545 +3,903
Soybean Meal(CBOT)
Sep18 180815 335.80 337.20 329.40 329.50 -6.30 17,804 70,404 -2,640
Oct18 180815 336.70 338.00 330.00 330.10 -6.50 13,220 48,982 +801
Dec18 180815 337.80 339.40 331.20 331.30 -6.50 52,683 201,532 +2,603
Jan19 180815 335.80 336.80 329.80 329.80 -5.60 12,890 53,654 +677
Mar19 180815 331.90 333.30 326.40 326.50 -5.40 10,820 50,251 +1,081
May19 180815 329.20 330.10 324.00 324.00 -4.80 6,974 31,438 +1,119
Jul19 180815 330.20 331.10 325.40 325.40 -4.60 4,046 24,444 +487
Aug19 180815 328.20 330.90 325.70 325.70 -4.40 258 3,955 +21
Sep19 180815 326.20 330.10 325.40 325.40 -4.10 400 5,301 +69
Oct19 180815 325.50 328.40 323.70 323.70 -4.10 454 4,260 +74
Total Volume and Open Interest 121,367 511,408 +4,349
Soybean Oil(CBOT)
Sep18 180815 28.26 28.29 27.74 27.88 -0.40 17,984 54,814 -3,181
Oct18 180815 28.41 28.42 27.86 28.00 -0.41 14,946 39,677 +2,053
Dec18 180815 28.61 28.64 28.05 28.20 -0.41 58,590 249,014 -4,557
Jan19 180815 28.84 28.87 28.30 28.44 -0.42 12,643 67,636 +1,063
Mar19 180815 29.18 29.19 28.61 28.75 -0.43 9,429 48,180 +2,805
May19 180815 29.47 29.48 28.92 29.05 -0.42 6,071 24,223 +1,044
Jul19 180815 29.75 29.75 29.22 29.35 -0.40 4,373 25,613 +120
Aug19 180815 29.68 29.71 29.40 29.52 -0.40 438 5,067 +100
Sep19 180815 29.75 29.78 29.54 29.67 -0.39 727 4,145 +395
Oct19 180815 30.11 30.11 29.65 29.78 -0.38 253 2,892 +46
Total Volume and Open Interest 126,852 538,126 +392
Canola(WCE)
Nov18 180815 507.1 508.0 504.0 504.1 -3.5 7,557 123,219 -474
Jan19 180815 512.7 513.6 509.7 509.7 -3.4 1,509 46,726 +306
Mar19 180815 518.2 518.8 514.6 514.6 -3.6 804 8,666 +382
May19 180815 519.2 520.0 518.6 518.6 -3.3 1 1,316 +0
Jul19 180815 520.3 520.3 520.0 520.0 -3.0 1 629 +0
Total Volume and Open Interest 9,874 180,854 +216
Corn(CBOT)
Sep18 180815 362.25 363.50 359.00 361.50 -0.75 178,694 338,095 -41,018
Dec18 180815 376.50 377.75 373.25 376.00 -0.50 215,084 861,268 +17,646
Mar19 180815 388.00 389.25 385.00 387.75 -0.25 49,280 220,226 -2,073
May19 180815 394.75 396.00 392.00 394.75 unch 12,156 52,311 +2,735
Jul19 180815 400.00 401.75 397.75 400.50 unch 11,825 98,376 +1,191
Sep19 180815 400.50 402.25 398.50 400.50 -0.25 5,252 43,660 +470
Dec19 180815 404.00 405.00 401.75 403.00 -1.00 10,185 94,812 +1,922
Mar20 180815 413.00 415.00 412.25 413.50 -0.75 120 3,879 +29
May20 180815 420.00 420.00 418.00 419.25 -0.75 20 508 +9
Jul20 180815 422.50 423.25 422.25 422.75 -1.75 35 1,393 +7
Total Volume and Open Interest 482,824 1,716,755 -19,106
Wheat(CBOT)
Sep18 180815 541.00 542.75 528.25 532.25 -9.50 94,158 95,473 -17,074
Dec18 180815 560.75 562.50 549.00 551.75 -9.50 100,916 197,971 +11,682
Mar19 180815 581.75 583.50 570.50 574.25 -8.50 28,236 104,504 +5,734
May19 180815 592.50 592.75 580.50 584.25 -8.00 10,638 23,256 +1,419
Jul19 180815 586.75 588.00 576.75 578.75 -8.75 9,612 44,782 +493
Sep19 180815 594.00 594.00 582.50 585.25 -8.75 1,696 7,918 +498
Total Volume and Open Interest 247,655 492,429 +3,390
Wheat(KCBT)
Sep18 180815 547.50 549.00 533.75 535.25 -10.50 32,924 68,583 -8,815
Dec18 180815 574.00 576.00 560.75 562.75 -9.75 36,451 126,133 +8,493
Mar19 180815 596.50 597.25 583.50 586.25 -9.00 14,280 49,666 +995
May19 180815 608.50 609.50 595.50 598.25 -9.25 4,811 13,561 +1,729
Jul19 180815 607.50 607.50 592.25 595.00 -9.50 2,258 18,848 -112
Sep19 180815 606.75 613.75 601.75 604.00 -9.25 182 1,203 +21
Dec19 180815 628.00 628.00 616.75 618.75 -9.75 91 3,444 +16
Total Volume and Open Interest 90,999 281,752 +2,327
Wheat(MGE)
Sep18 180815 595.50 595.50 582.75 583.50 -12.75 5,831 22,504 -646
Dec18 180815 613.25 613.75 600.25 600.75 -12.50 4,362 28,059 +43
Mar19 180815 627.00 627.00 615.75 616.75 -11.75 1,423 10,047 +177
May19 180815 628.00 630.00 625.50 625.50 -9.75 299 3,215 +37
Jul19 180815 637.75 637.75 629.25 629.75 -8.00 228 1,569 +42
Sep19 180815 630.00 632.25 629.25 629.50 -8.00 280 1,985 +123
Total Volume and Open Interest 12,543 68,511 -183
Oats(CBOT)
Sep18 180815 259.00 261.00 249.75 249.75 -10.50 78 1,088 -23
Dec18 180815 269.00 269.00 258.75 259.50 -9.00 343 3,493 -27
Mar19 180815 268.00 268.00 264.00 266.50 -5.50 19 121 +9
May19 180815 269.00 269.00 269.00 269.00 -4.50 2 1 +1
Total Volume and Open Interest 444 4,704 -39
Rough Rice(CBOT)
Sep18 180815 10.22 10.43 9.90 10.32 +0.13 774 4,596 -395
Nov18 180815 10.41 10.63 10.13 10.52 +0.13 382 2,904 +189
Jan19 180815 10.50 10.71 10.40 10.71 +0.10 7 87 -3
Mar19 180815 10.71 10.90 10.70 10.90 +0.09 0 27 +0
Total Volume and Open Interest 1,163 7,614 -209
Live Cattle(CME)
Aug18 180815 107.800 109.080 107.750 108.330 +0.350 2,682 11,884 -1,151
Oct18 180815 108.650 109.850 108.500 109.000 +0.270 21,914 130,844 -863
Dec18 180815 112.400 113.500 112.300 112.800 +0.370 12,919 65,418 -364
Feb19 180815 116.035 116.950 115.930 116.450 +0.300 7,332 41,194 +549
Apr19 180815 117.200 118.100 117.000 117.600 +0.270 3,521 26,945 +151
Jun19 180815 111.100 112.035 110.930 111.550 +0.220 1,468 17,927 +325
Total Volume and Open Interest 50,168 299,605 -1,407
Feeder Cattle(CME)
Aug18 180815 148.700 150.185 148.685 149.050 +0.115 1,739 4,043 -558
Sep18 180815 148.150 150.330 148.150 149.150 +0.465 5,709 10,513 -1,390
Oct18 180815 148.435 150.300 148.400 149.285 +0.385 5,836 15,003 +107
Nov18 180815 148.830 150.450 148.650 149.630 +0.380 2,278 6,234 +312
Jan19 180815 147.400 149.200 147.400 148.380 +0.430 1,230 9,621 +99
Mar19 180815 146.735 148.330 146.735 147.735 +0.450 391 3,000 +20
Apr19 180815 147.735 149.130 147.535 148.580 +0.530 147 1,684 +56
Total Volume and Open Interest 17,349 50,503 -1,351
Lean Hogs(CME)
Oct18 180815 51.830 52.750 51.250 52.485 +0.635 23,148 115,093 -333
Dec18 180815 48.630 49.680 48.200 49.450 +0.800 15,650 59,680 +727
Feb19 180815 55.330 56.580 54.650 56.350 +1.115 6,973 24,518 -433
Apr19 180815 62.130 63.285 61.380 62.950 +1.070 2,594 19,287 +119
May19 180815 70.000 70.000 70.000 70.000 +0.950 35 287 +14
Jun19 180815 73.980 75.330 73.850 75.035 +0.735 711 4,501 -35
Jul19 180815 74.300 75.250 74.035 75.000 +0.615 79 957 +20
Aug19 180815 73.650 74.300 73.535 74.300 +0.550 56 440 -2
Total Volume and Open Interest 52,142 233,162 -766
Class III Milk(CME)
Aug18 180815 15.03 15.04 14.97 15.00 -0.02 257 4,664 +7
Sep18 180815 16.09 16.15 16.00 16.02 -0.11 486 4,411 +29
Oct18 180815 16.31 16.31 16.12 16.16 -0.15 166 3,660 +42
Nov18 180815 16.26 16.27 16.12 16.15 -0.10 128 2,936 +22
Dec18 180815 16.05 16.05 15.93 16.00 -0.07 93 2,487 +9
Jan19 180815 15.73 15.78 15.69 15.78 -0.01 8 1,072 +1
Feb19 180815 15.67 15.67 15.62 15.63 -0.04 9 642 +2
Mar19 180815 15.62 15.65 15.62 15.65 -0.02 7 677 +5
Apr19 180815 15.78 15.79 15.78 15.79 -0.06 16 581 +5
May19 180815 15.95 15.95 15.87 15.90 -0.07 9 398 +7
Jun19 180815 16.03 16.03 16.00 16.00 -0.03 8 324 +6
Jul19 180815 16.14 16.14 16.14 16.14 -0.05 0 200 +0
Aug19 180815 16.40 16.40 16.40 16.40 unch 3 142 +0
Total Volume and Open Interest 1,190 22,642 +135
Cocoa(ICE)
Sep18 180815 2110 2139 2075 2083 -25 10,433 14,395 -4,895
Dec18 180815 2154 2195 2133 2140 -10 23,323 111,646 +1,805
Mar19 180815 2163 2208 2150 2157 -4 6,822 64,734 +166
May19 180815 2174 2221 2163 2170 -3 3,079 18,000 -295
Jul19 180815 2185 2233 2178 2180 -5 1,995 7,691 -784
Sep19 180815 2188 2242 2188 2189 -4 963 9,381 -94
Dec19 180815 2188 2244 2188 2194 -4 1,558 10,980 +109
Total Volume and Open Interest 48,180 238,928 -3,992
Coffee "C"(ICE)
Sep18 180815 105.35 105.55 102.10 102.40 -2.65 47,061 72,789 -14,039
Dec18 180815 108.75 109.00 105.55 106.00 -2.50 55,576 148,675 +14,003
Mar19 180815 111.85 112.25 108.90 109.25 -2.50 14,528 58,327 +2,037
May19 180815 114.50 114.55 111.25 111.65 -2.40 7,579 26,007 +314
Jul19 180815 116.85 116.85 113.65 114.00 -2.40 2,971 10,010 +27
Sep19 180815 118.95 119.25 116.00 116.35 -2.40 1,547 4,396 -26
Total Volume and Open Interest 130,184 330,165 +2,379
Orange Juice(ICE)
Sep18 180815 155.70 157.00 155.00 155.20 -0.55 2,065 7,044 -1,116
Nov18 180815 157.15 158.50 156.50 156.70 -0.45 1,147 6,928 +652
Jan19 180815 158.20 159.00 157.75 157.85 -0.50 88 708 +54
Mar19 180815 159.00 159.00 158.70 158.70 -0.50 34 198 +15
May19 180815 159.10 159.10 159.10 159.10 -0.80 9 37 +6
Jul19 180815 159.95 159.95 159.95 159.95 -0.90      
Total Volume and Open Interest 3,343 14,915 -389
Sugar #11(ICE)
Oct18 180815 10.35 10.46 10.22 10.23 -0.11 83,311 512,137 -2,878
Mar19 180815 11.30 11.33 11.11 11.13 -0.15 47,767 301,584 +409
May19 180815 11.52 11.54 11.33 11.36 -0.14 14,099 94,048 +2,908
Jul19 180815 11.72 11.76 11.56 11.59 -0.11 3,727 51,695 +174
Oct19 180815 12.01 12.08 11.89 11.93 -0.07 2,178 43,729 +159
Mar20 180815 12.62 12.68 12.54 12.57 -0.05 395 14,613 +199
May20 180815 12.70 12.79 12.65 12.67 -0.05 124 3,014 +25
Jul20 180815 12.86 12.86 12.74 12.77 -0.05 106 2,798 -31
Total Volume and Open Interest 151,886 1,027,128 +1,031
London Cocoa(LCE)
Sep18 180815 1530 1570 1527 1532 +3 3,956 45,056 -1,272
Dec18 180815 1600 1637 1593 1600 +3 8,689 76,141 +1,490
Mar19 180815 1613 1650 1608 1615 +4 3,581 57,290 -164
May19 180815 1621 1658 1617 1623 +3 1,732 29,824 +127
Jul19 180815 1630 1667 1627 1632 +3 1,488 16,751 +752
Sep19 180815 1636 1671 1634 1637 +2 439 17,170 -12
Dec19 180815 1648 1675 1641 1643 +2 199 17,676 -29
Total Volume and Open Interest 20,153 263,342 +935
London Sugar(LCE)
Oct18 180815 312.90 314.60 310.50 310.80 -0.40 6,463 49,998 +5
Dec18 180815 314.70 315.10 312.00 312.10 -1.70 4,849 26,924 +1,619
Mar19 180815 319.40 319.70 316.00 316.20 -2.40 1,551 17,706 +312
May19 180815 322.70 323.00 319.60 319.80 -2.50 174 8,641 +3
Aug19 180815 327.50 327.90 325.20 325.30 -2.40 136 6,093 +93
Total Volume and Open Interest 13,351 113,171 +2,061
Cotton(ICE)
Oct18 180815 82.51 82.51 81.08 81.08 -2.33 38 189 -5
Dec18 180815 83.29 83.43 80.65 80.74 -2.30 38,169 160,340 -6,871
Mar19 180815 83.32 83.45 80.92 81.04 -2.10 10,798 65,795 +527
May19 180815 83.42 83.66 81.42 81.44 -1.98 2,586 10,392 +303
Jul19 180815 83.67 83.83 81.90 81.92 -1.75 1,002 7,164 +119
Oct19 180815 78.17 78.17 78.17 78.17 -1.16 0 2 +0
Total Volume and Open Interest 53,953 265,906 -5,404
Lumber(CME)
Sep18 180815 446.4 457.9 432.3 442.5 -2.4 494 2,828 -121
Nov18 180815 420.1 436.9 410.2 420.7 -6.2 240 1,273 +70
Jan19 180815 419.0 436.8 413.5 422.2 -4.0 108 343 +17
Mar19 180815 417.0 424.4 417.0 417.0 -5.0 16 162 +9
Total Volume and Open Interest 860 4,722 -25
Crude Oil(NYM)
Sep18 180815 66.62 66.90 64.51 65.01 -2.03 578,219 177,792 -22,703
Oct18 180815 65.92 66.22 63.93 64.46 -1.87 204,723 350,548 +22,433
Nov18 180815 65.50 65.89 63.72 64.24 -1.76 87,641 183,446 +9,848
Dec18 180815 65.25 65.61 63.51 64.00 -1.71 95,653 300,653 -572
Jan19 180815 65.14 65.30 63.35 63.80 -1.66 26,582 173,409 +1,918
Feb19 180815 64.76 65.00 63.11 63.54 -1.62 13,072 81,420 +658
Mar19 180815 64.66 64.71 62.89 63.31 -1.58 22,747 94,475 +4,948
Apr19 180815 64.31 64.31 62.68 63.08 -1.55 7,743 56,941 -500
May19 180815 64.16 64.16 62.47 62.86 -1.53 4,416 45,647 +801
Jun19 180815 63.85 64.07 62.26 62.65 -1.48 23,360 165,653 -2,148
Jul19 180815 63.22 63.34 62.09 62.37 -1.46 920 38,594 +148
Aug19 180815 63.12 63.42 61.86 62.10 -1.43 1,287 38,692 +34
Sep19 180815 62.00 62.29 61.07 61.85 -1.40 2,270 70,405 +216
Oct19 180815 60.83 61.62 60.83 61.62 -1.37 318 35,569 +28
Nov19 180815 61.39 61.39 61.39 61.39 -1.34 483 32,740 +196
Dec19 180815 62.38 62.47 60.84 61.17 -1.32 27,704 215,389 -733
Total Volume and Open Interest 1,109,262 2,324,321 +14,398
e-miNY Crude Oil(NYM)
Sep18 180815 66.575 66.900 64.500 65.000 -2.050 17,052 2,496 -177
Oct18 180815 65.925 66.200 63.950 64.450 -1.875 753 944 +18
Nov18 180815 65.725 65.750 63.800 64.250 -1.750 79 110 +7
Dec18 180815 65.350 65.450 63.550 64.000 -1.700 21 120 +1
Jan19 180815 64.900 64.900 63.700 63.800 -1.650 9 30 +0
Feb19 180815 63.550 63.550 63.550 63.550 -1.600 0 27 +0
Mar19 180815 64.175 64.425 63.025 63.300 -1.600 16 60 +0
Apr19 180815 63.075 63.075 63.075 63.075 -1.550 3 125 +0
May19 180815 62.850 62.850 62.850 62.850 -1.550 14 93 -12
Jun19 180815 63.925 63.925 62.400 62.650 -1.475 20 61 -12
Total Volume and Open Interest 17,976 4,109 -174
NY Harbor ULSD(NYM)
Sep18 180815 212.20 212.92 207.60 209.04 -3.83 56,082 83,877 -1,650
Oct18 180815 212.44 213.33 208.05 209.45 -3.86 28,690 78,256 +2,454
Nov18 180815 212.92 213.62 208.39 209.71 -3.91 21,606 45,337 +2,060
Dec18 180815 213.23 213.86 208.57 209.88 -3.95 19,928 62,957 +3,554
Jan19 180815 213.98 213.98 208.98 210.23 -3.97 6,022 36,971 +797
Feb19 180815 213.59 213.70 208.81 209.91 -3.97 2,465 15,938 -228
Mar19 180815 212.46 212.46 207.83 209.02 -3.95 3,216 18,438 +256
Apr19 180815 211.26 211.26 206.47 207.63 -3.87 2,029 9,203 +483
May19 180815 209.77 209.77 205.99 207.09 -3.73 1,099 4,452 +328
Jun19 180815 209.16 209.45 205.61 206.77 -3.57 1,341 17,789 -18
Jul19 180815 209.05 209.05 205.94 207.13 -3.49 522 1,877 +70
Aug19 180815 207.67 208.66 206.54 207.70 -3.46 365 681 -18
Sep19 180815 207.69 209.21 207.49 208.57 -3.42 221 1,419 +28
Oct19 180815 209.55 209.55 209.27 209.27 -3.42 33 414 +9
Total Volume and Open Interest 143,958 387,118 +8,102
RBOB Gasoline(NYM)
Sep18 180815 202.59 204.26 198.56 199.74 -3.67 77,693 98,748 -3,350
Oct18 180815 191.66 193.01 187.78 188.97 -3.52 65,377 129,731 +6,303
Nov18 180815 188.71 189.87 184.88 186.02 -3.67 35,374 81,513 +4,616
Dec18 180815 187.15 187.73 182.90 184.06 -3.72 23,715 52,608 +334
Jan19 180815 185.70 187.15 182.48 183.62 -3.75 9,867 37,199 +368
Feb19 180815 187.57 187.57 183.01 184.15 -3.69 2,851 13,127 -405
Mar19 180815 188.89 188.89 184.65 185.72 -3.58 2,653 20,056 +464
Apr19 180815 206.00 206.00 201.58 202.75 -3.53 2,046 10,343 -145
May19 180815 204.92 205.52 202.02 202.89 -3.53 1,294 5,730 +555
Jun19 180815 204.34 204.69 200.34 201.62 -3.52 620 9,332 +29
Total Volume and Open Interest 221,955 464,891 +8,732
e-miNY RBOB Gasoline(NYM)
Sep18 180815 199.74 199.74 199.74 199.74 -3.67 0 2 +0
Oct18 180815 188.97 188.97 188.97 188.97 -3.52      
Nov18 180815 186.02 186.02 186.02 186.02 -3.67      
Dec18 180815 184.06 184.06 184.06 184.06 -3.72      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180815 2.952 2.963 2.930 2.940 -0.019 126,594 139,745 -14,184
Oct18 180815 2.960 2.969 2.940 2.948 -0.018 85,813 196,064 +7,376
Nov18 180815 2.997 3.004 2.978 2.985 -0.017 58,555 176,145 +13,943
Dec18 180815 3.087 3.096 3.071 3.078 -0.014 35,167 125,907 +7,640
Jan19 180815 3.169 3.182 3.156 3.165 -0.011 32,203 191,114 +3,425
Feb19 180815 3.134 3.144 3.119 3.128 -0.010 11,104 69,347 +860
Mar19 180815 3.022 3.038 3.013 3.022 -0.010 20,375 162,921 +2,227
Apr19 180815 2.710 2.716 2.697 2.706 -0.007 13,321 137,185 +1,363
May19 180815 2.675 2.679 2.665 2.672 -0.006 6,785 61,837 +1,381
Jun19 180815 2.704 2.705 2.692 2.698 -0.006 1,396 32,152 +116
Jul19 180815 2.725 2.733 2.721 2.727 -0.006 1,011 30,422 +122
Aug19 180815 2.729 2.737 2.727 2.732 -0.006 1,117 25,221 +412
Sep19 180815 2.712 2.723 2.709 2.716 -0.006 549 26,590 +252
Oct19 180815 2.736 2.745 2.726 2.733 -0.006 4,379 61,366 +842
Nov19 180815 2.779 2.793 2.775 2.783 -0.003 605 30,469 +21
Dec19 180815 2.906 2.906 2.897 2.906 -0.002 432 25,029 +72
Total Volume and Open Interest 402,753 1,573,281 +26,377
Brent Crude Oil(ICE)
Oct18 180815 72.22 72.44 70.30 70.76 -1.70 220,337 349,123 -11,341
Nov18 180815 72.57 72.76 70.67 71.10 -1.68 104,641 358,275 +10,865
Dec18 180815 72.72 72.93 70.85 71.26 -1.67 103,902 342,425 +2,263
Jan19 180815 72.78 72.98 70.93 71.33 -1.66 30,975 152,168 +21
Feb19 180815 72.77 72.96 70.95 71.33 -1.64 17,723 107,921 -1,988
Mar19 180815 72.64 72.86 70.88 71.24 -1.61 21,295 107,368 +742
Apr19 180815 72.39 72.65 70.75 71.10 -1.58 8,445 47,906 -977
May19 180815 72.23 72.49 70.59 70.93 -1.55 4,228 49,251 +922
Jun19 180815 72.01 72.27 70.40 70.73 -1.53 23,170 142,282 +883
Jul19 180815 70.55 70.55 70.55 70.55 -1.50 3,753 39,970 +1,873
Aug19 180815 70.85 70.85 70.37 70.37 -1.46 3,286 33,541 +1,477
Sep19 180815 70.18 70.18 70.18 70.18 -1.42 4,247 50,898 -1,222
Oct19 180815 70.83 70.83 69.79 69.96 -1.39 1,962 38,798 -55
Nov19 180815 71.07 71.21 69.77 69.77 -1.36 1,643 38,005 -234
Total Volume and Open Interest 598,400 2,334,715 +7,494
Gas Oil(ICE)
Sep18 180815 652.75 652.75 636.25 636.75 -18.00 73,143 176,397 -6,762
Oct18 180815 651.75 654.00 638.00 638.50 -17.75 67,865 199,677 -5,607
Nov18 180815 648.75 651.50 635.50 636.00 -17.25 31,318 96,792 -882
Dec18 180815 646.00 647.75 632.25 632.50 -17.00 53,059 137,754 +2,847
Jan19 180815 644.50 645.75 631.50 631.75 -16.50 14,896 50,324 -448
Feb19 180815 645.00 646.25 631.75 631.75 -16.25 6,448 34,981 -658
Mar19 180815 642.75 645.00 630.75 630.75 -16.00 4,468 26,164 -1,227
Apr19 180815 642.75 642.75 629.50 629.50 -16.00 1,630 19,377 -152
May19 180815 639.00 639.75 628.75 628.75 -15.75 1,260 11,260 -272
Jun19 180815 641.50 641.50 628.50 628.50 -15.50 6,773 49,692 -557
Total Volume and Open Interest 269,516 992,121 -12,711
Ethanol(CBOT)
Sep18 180815 1.374 1.379 1.347 1.357 -0.012 203 1,193 -10
Oct18 180815 1.343 1.359 1.343 1.356 -0.009 172 451 +90
Nov18 180815 1.333 1.351 1.333 1.351 -0.008 27 62 +0
Dec18 180815 1.354 1.354 1.346 1.346 -0.008 28 148 +0
Jan19 180815 1.346 1.346 1.346 1.346 -0.008 0 125 +0
Feb19 180815 1.351 1.351 1.351 1.351 -0.008      
Mar19 180815 1.361 1.361 1.361 1.361 -0.008      
Apr19 180815 1.367 1.367 1.367 1.367 -0.008      
Total Volume and Open Interest 430 1,979 +80
WTI Crude Oil(ICE)
Sep18 180815 66.75 66.89 64.52 65.01 -2.03 38,357 55,132 -2,289
Oct18 180815 66.00 66.19 63.95 64.46 -1.87 57,931 69,163 +1,477
Nov18 180815 65.64 65.81 63.73 64.24 -1.76 32,643 38,705 +2,184
Dec18 180815 65.35 65.56 63.53 64.00 -1.71 36,792 141,167 +1,715
Jan19 180815 65.11 65.11 63.36 63.80 -1.66 15,495 35,420 +601
Feb19 180815 64.81 64.81 63.12 63.54 -1.62 7,456 14,248 +33
Mar19 180815 64.56 64.56 62.90 63.31 -1.58 2,944 25,049 +128
Apr19 180815 64.31 64.31 62.69 63.08 -1.55 633 5,813 -130
May19 180815 64.07 64.08 62.69 62.86 -1.53 309 7,052 -3
Jun19 180815 63.83 64.00 62.27 62.65 -1.48 4,792 70,428 +425
Jul19 180815 62.37 62.37 62.37 62.37 -1.46 53 4,365 +0
Aug19 180815 62.10 62.10 62.10 62.10 -1.43 30 5,305 +0
Sep19 180815 61.85 61.85 61.85 61.85 -1.40 174 13,412 +99
Oct19 180815 61.62 61.62 61.62 61.62 -1.37 33 4,101 +0
Nov19 180815 61.39 61.39 61.39 61.39 -1.34 35 4,485 -12
Dec19 180815 62.25 62.25 60.93 61.17 -1.32 5,688 76,593 +1,365
Total Volume and Open Interest 206,113 644,270 +5,139
US Dollar Index(ICE)
Sep18 180815 96.550 96.865 96.530 96.577 -0.028 20,274 52,058 +491
Dec18 180815 96.175 96.450 96.135 96.177 -0.022 333 1,919 +89
Mar19 180815 95.830 95.830 95.717 95.717 -0.022 54 725 +54
Total Volume and Open Interest 20,711 54,928 +684
Australian Dollar(CME)
Sep18 180815 72.40 72.48 72.03 72.38 +0.02 126,237 143,580 +187
Dec18 180815 72.35 72.50 72.07 72.41 +0.02 738 1,481 +561
Mar19 180815 72.47 72.47 72.47 72.47 +0.02 1 140 +1
Total Volume and Open Interest 127,075 145,619 +50
British Pound(CME)
Sep18 180815 127.37 127.51 126.78 127.09 -0.19 89,100 225,208 +2,265
Dec18 180815 127.65 127.96 127.35 127.61 -0.19 78 10,987 +18
Mar19 180815 128.22 128.22 128.22 128.22 -0.20 0 377 +0
Total Volume and Open Interest 89,845 237,973 -3,500
Canadian Dollar(CME)
Sep18 180815 76.61 76.67 75.94 76.15 -0.32 60,865 137,657 -2,464
Dec18 180815 76.73 76.73 76.06 76.27 -0.32 119 5,264 +17
Mar19 180815 76.43 76.43 76.33 76.38 -0.32 34 802 +22
Jun19 180815 76.47 76.47 76.46 76.47 -0.32 2 172 +1
Total Volume and Open Interest 61,936 144,647 -2,464
Japanese Yen(CME)
Sep18 180815 90.11 90.75 89.93 90.63 +0.52 159,843 185,382 -3,929
Dec18 180815 90.64 91.28 90.59 91.23 +0.52 88 1,426 -2
Mar19 180815 91.90 91.95 91.85 91.95 +0.52 1 78 +0
Total Volume and Open Interest 160,380 187,724 -4,631
Swiss Franc(CME)
Sep18 180815 100.89 101.02 100.42 100.99 +0.16 27,980 90,164 -584
Dec18 180815 101.49 101.83 101.26 101.81 +0.16 15 99 +7
Mar19 180815 102.73 102.73 102.23 102.73 +0.16 2 58 +0
Total Volume and Open Interest 27,997 90,323 -577
EuroFX(CME)
Sep18 180815 113.71 113.82 113.28 113.73 +0.07 325,193 506,684 -736
Dec18 180815 114.55 114.61 114.10 114.54 +0.06 1,647 8,228 +450
Mar19 180815 115.36 115.46 115.03 115.46 +0.06 88 1,344 +3
Total Volume and Open Interest 329,416 519,608 -2,186
Mexican Peso(CME)
Sep18 180815 526.75 527.75 515.38 518.50 -7.25 93,859 208,640 +3,563
Oct18 180815 516.25 516.25 516.25 516.25 -7.13      
Total Volume and Open Interest 94,054 208,958 +3,604
Brazilian Real(CME)
Sep18 180815 257.90 257.90 254.15 255.80 -2.10 4,984 30,929 +570
Oct18 180815 257.00 257.00 253.55 255.15 -2.10 58 62 +51
Nov18 180815 254.50 255.55 253.05 254.65 -1.95 0 1 +0
Dec18 180815 254.05 254.05 254.05 254.05 -1.90 5 6 +3
Total Volume and Open Interest 5,047 31,048 +624
30-Year T-Bonds(CBOT)
Sep18 180815 143~290 145~000 143~280 144~240 +0~230 368,900 843,786 -1,204
Dec18 180815 143~060 144~070 143~040 144~000 +0~240 2,139 4,210 +582
Mar19 180815 143~090 143~090 143~090 143~090 +0~240      
Total Volume and Open Interest 371,039 847,996 -622
10-Year T-Notes(CBOT)
Sep18 180815 120~020 120~180 120~015 120~140 +0~105 2,075,482 3,909,649 +9,563
Dec18 180815 119~285 120~130 119~285 120~095 +0~110 22,915 50,303 +8,805
Mar19 180815 120~025 120~025 120~025 120~025 +0~110      
Total Volume and Open Interest 2,098,397 3,959,952 +18,368
5-Year T-Notes(CBOT)
Sep18 180815 113~160 113~256 113~154 113~230 +0~060 1,131,749 4,062,892 -34,191
Dec18 180815 113~080 113~174 113~072 113~146 +0~062 45,081 157,157 +1,616
Mar19 180815 113~074 113~074 113~074 113~074 +0~062      
Total Volume and Open Interest 1,176,830 4,220,049 -32,575
2 Year T-Notes(CBOT)
Sep18 180815 105~246 105~280 105~244 105~270 +0~016 491,681 2,002,943 +22,771
Dec18 180815 105~196 105~232 105~196 105~224 +0~022 2,715 49,097 +109
Mar19 180815 105~224 105~224 105~224 105~224 +0~022      
Total Volume and Open Interest 494,396 2,052,040 +22,880
Eurodollars(CME)
Sep18 180815 97.620 97.645 97.620 97.643 +0.018 362,298 1,314,149 +24,942
Dec18 180815 97.370 97.405 97.365 97.395 +0.015 303,537 1,780,608 -9,412
Mar19 180815 97.215 97.265 97.215 97.255 +0.025 254,215 1,294,860 -8,796
Jun19 180815 97.105 97.170 97.105 97.155 +0.035 231,519 1,267,885 -10,985
Sep19 180815 97.040 97.110 97.035 97.095 +0.045 262,929 1,012,322 -16,550
Dec19 180815 97.000 97.070 96.995 97.055 +0.045 286,880 1,819,529 -4,031
Mar20 180815 96.990 97.070 96.990 97.050 +0.045 146,348 966,714 -8,172
Jun20 180815 97.005 97.080 97.000 97.060 +0.045 153,737 839,475 -1,154
Sep20 180815 97.010 97.090 97.010 97.070 +0.045 111,060 812,478 +4,402
Dec20 180815 97.010 97.085 97.005 97.070 +0.050 172,353 842,077 -26,033
Mar21 180815 97.030 97.100 97.025 97.085 +0.050 73,529 425,691 +888
Jun21 180815 97.035 97.110 97.030 97.095 +0.050 82,454 294,672 +2,794
Sep21 180815 97.035 97.110 97.035 97.095 +0.050 47,892 228,557 -2,161
Dec21 180815 97.025 97.100 97.025 97.085 +0.050 60,036 351,208 +344
Mar22 180815 97.030 97.100 97.030 97.085 +0.050 37,436 137,536 -747
Jun22 180815 97.025 97.095 97.025 97.080 +0.050 35,696 122,020 -1,114
Sep22 180815 97.015 97.085 97.015 97.075 +0.055 24,730 64,357 -1,214
Dec22 180815 96.995 97.070 96.990 97.055 +0.050 33,759 116,773 -2,312
Total Volume and Open Interest 2,742,544 13,941,450 -233,623
Ultra T-Bond(CBOT)
Sep18 180815 157~14 158~30 157~14 158~21 +0~31 166,193 1,029,778 +163
Dec18 180815 158~02 159~07 157~23 158~30 +1~00 1,264 38,019 +1,417
Mar19 180815 158~30 158~30 158~30 158~30 +1~00      
Total Volume and Open Interest 167,457 1,067,797 +1,580
Ultra 10-Yr T-Note(CBOT)
Sep18 180815 127~245 128~145 127~245 128~090 +0~140 188,942 593,539 +11,190
Dec18 180815 127~255 128~040 127~145 127~310 +0~140 120 300 +37
Mar19 180815 127~310 127~310 127~310 127~310 +0~140      
Total Volume and Open Interest 189,062 593,839 +11,227
30 Day Federal Funds(CBOT)
Aug18 180815 98.090 98.090 98.088 98.088 unch 14,800 234,774 -713
Sep18 180815 98.060 98.060 98.055 98.055 unch 32,498 125,387 -4,532
Oct18 180815 97.855 97.865 97.855 97.855 unch 30,122 359,941 +7,324
Nov18 180815 97.850 97.860 97.850 97.855 +0.005 18,209 238,349 +5,875
Dec18 180815 97.785 97.795 97.785 97.790 +0.010 10,708 84,677 +2,324
Jan19 180815 97.680 97.700 97.680 97.690 +0.010 41,091 262,514 +6,925
Total Volume and Open Interest 225,458 1,869,645 +30,003
Japanese Govt Bonds(SGX)
Sep18 180815 150.27 150.42 150.25 150.35 +0.09 1,126 18,508 -31
Dec18 180815 150.35 150.35 150.35 150.35 +0.09      
Mar19 180815 150.35 150.35 150.35 150.35 +0.09      
Total Volume and Open Interest 1,126 18,508 -31
Euro-Buxl(EUREX)
Sep18 180815 179.40 180.44 178.72 180.20 +1.12 31,140 230,633 -1,923
Dec18 180815 177.42 178.76 177.42 178.76 +1.12 443 3,564 +105
Mar19 180815 177.70 177.70 177.70 177.70 +1.12      
Total Volume and Open Interest 31,583 234,197 -1,818
Euro-Bund(EUREX)
Sep18 180815 163.33 163.82 163.10 163.71 +0.50 647,393 1,926,366 -60,558
Dec18 180815 160.79 161.28 160.62 161.19 +0.50 6,338 30,297 +931
Mar19 180815 161.95 161.95 161.95 161.95 +0.50 5 239 -3
Total Volume and Open Interest 653,736 1,956,902 -59,630
Euro-Bobl(EUREX)
Sep18 180815 132.38 132.58 132.31 132.54 +0.19 359,021 1,608,349 -20,698
Dec18 180815 131.73 131.88 131.73 131.88 +0.19 365 12,251 +931
Mar19 180815 131.88 131.88 131.88 131.88 +0.19      
Total Volume and Open Interest 359,386 1,620,600 -19,767
Euro-Schatz(EUREX)
Sep18 180815 112.04 112.08 112.03 112.07 +0.03 320,494 1,815,664 -19,129
Dec18 180815 111.99 112.02 111.98 112.02 +0.04 3,709 98,679 -435
Mar19 180815 112.02 112.02 112.02 112.02 +0.04      
Total Volume and Open Interest 324,203 1,914,343 -19,564
3-Mth Euribor(EUREX)
Sep18 180815 100.310 100.310 100.310 100.310 unch 149 5,146 +0
Dec18 180815 100.275 100.285 100.275 100.285 +0.005 76 13,794 +0
Mar19 180815 100.270 100.270 100.270 100.270 +0.005 76 1,865 +0
Total Volume and Open Interest 316 31,563 +0
Long Gilt(LIFFE)
Sep18 180815 123~13 123~30 123~12 123~27 +0~14 186,068 833,277 +620
Dec18 180815 122~24 122~32 122~23 122~29 +0~14 1,216 2,719 +353
Total Volume and Open Interest 187,284 835,996 +973
3-Mth Short Sterling(LIFFE)
Sep18 180815 99.17 99.18 99.17 99.18 +0.01 40,674 572,208 -9,722
Dec18 180815 99.12 99.14 99.12 99.13 +0.01 80,298 527,801 +4,615
Mar19 180815 99.05 99.07 99.05 99.07 +0.02 81,262 294,969 -1,806
Jun19 180815 98.99 99.01 98.98 99.01 +0.02 77,367 298,738 +4,377
Sep19 180815 98.93 98.96 98.92 98.95 +0.02 73,323 275,282 +5,925
Dec19 180815 98.88 98.91 98.87 98.90 +0.03 76,538 318,197 -6,304
Total Volume and Open Interest 747,756 3,152,648 -11,902
3-Mth Euribor(LIFFE)
Sep18 180815 100.310 100.315 100.305 100.310 unch 36,024 454,094 -2,100
Dec18 180815 100.280 100.285 100.275 100.285 +0.005 68,580 546,766 +11,669
Mar19 180815 100.265 100.275 100.265 100.270 +0.005 43,635 456,156 -386
Total Volume and Open Interest 670,904 4,993,024 -17,939
3-Mth Aus T-Bills(SFE)
Sep18 180815 98.01 98.03 98.01 98.02 +0.01 19,599 170,525 -634
Dec18 180815 98.02 98.04 98.01 98.03 +0.01 38,699 216,200 +4,670
Mar19 180815 98.01 98.04 98.00 98.03 +0.02 26,801 179,988 +1,181
Jun19 180815 97.99 98.03 97.99 98.02 +0.02 31,219 148,724 -7,802
Sep19 180815 97.96 97.99 97.95 97.98 +0.02 18,185 105,888 -1,134
Dec19 180815 97.91 97.95 97.91 97.94 +0.02 16,073 115,209 +99
Mar20 180815 97.87 97.90 97.86 97.89 +0.02 6,355 63,728 +886
Jun20 180815 97.82 97.86 97.82 97.85 +0.02 4,475 35,709 -396
Sep20 180815 97.77 97.81 97.77 97.80 +0.01 488 7,664 +205
Dec20 180815 97.73 97.75 97.72 97.75 +0.01 969 5,454 +273
Total Volume and Open Interest 163,039 1,052,285 -2,551
10-Year Aus T-Bonds(SFE)
Sep18 180815 97.41 97.45 97.40 97.42 +0.01 182,477 1,197,945 -282
Dec18 180815 97.41 97.41 97.41 97.41 +0.02 0 1,080 +0
Total Volume and Open Interest 182,477 1,199,025 -282
3-Year Aus T-Bonds(SFE)
Sep18 180815 97.96 97.99 97.95 97.97 +0.01 192,731 1,037,873 +1,445
Dec18 180815 97.95 97.95 97.95 97.95 +0.01 0 2,372 +0
Total Volume and Open Interest 192,731 1,040,245 +1,445
Gold(CMX)
Aug18 180815 1187.8 1188.1 1174.6 1177.5 -15.5 78 743 -6
Oct18 180815 1196.8 1197.2 1175.6 1180.5 -15.6 8,345 55,453 +739
Dec18 180815 1201.5 1202.0 1180.0 1185.0 -15.7 374,115 362,941 +8,219
Feb19 180815 1206.4 1206.7 1186.1 1190.5 -15.8 3,521 31,033 +23
Apr19 180815 1212.0 1212.3 1194.6 1195.9 -15.9 1,455 7,931 +78
Jun19 180815 1218.1 1218.5 1198.3 1201.9 -15.9 418 7,253 -96
Aug19 180815 1219.3 1219.3 1203.4 1207.7 -16.0 166 1,806 +154
Oct19 180815 1223.3 1223.3 1211.1 1214.0 -16.0 23 671 +19
Dec19 180815 1230.0 1230.2 1217.1 1220.2 -16.2 186 3,796 +13
Feb20 180815 1226.8 1226.8 1226.8 1226.8 -16.2 1 9 +1
Apr20 180815 1233.2 1233.2 1233.2 1233.2 -16.2      
Jun20 180815 1239.8 1239.8 1239.8 1239.8 -16.2 0 406 +0
Total Volume and Open Interest 389,854 475,774 +9,162
Silver(CMX)
Sep18 180815 1506.0 1507.0 1434.5 1445.4 -59.9 104,734 144,865 -3,059
Dec18 180815 1515.5 1516.5 1444.5 1454.9 -60.1 18,579 82,708 +4,397
Mar19 180815 1526.0 1526.5 1455.5 1465.6 -60.4 1,610 9,155 +656
May19 180815 1525.5 1525.5 1470.5 1473.1 -60.9 189 2,038 +147
Jul19 180815 1516.0 1516.0 1476.0 1480.6 -61.1 51 1,060 +1
Sep19 180815 1489.2 1489.2 1489.2 1489.2 -61.1 0 264 +0
Dec19 180815 1550.0 1550.0 1494.0 1501.5 -61.1 21 397 +5
Total Volume and Open Interest 125,225 241,863 +2,153
Platinum(NYMEX)
Oct18 180815 802.0 802.9 756.6 771.9 -29.8 27,970 76,368 +3,050
Jan19 180815 803.0 804.4 760.0 775.0 -30.3 585 5,550 +438
Apr19 180815 803.5 803.5 767.0 780.7 -30.5 54 476 +42
Jul19 180815 809.0 809.0 783.0 786.9 -30.4 11 146 +4
Total Volume and Open Interest 28,633 82,579 +3,546
Palladium(NYMEX)
Sep18 180815 889.00 889.60 823.40 837.20 -52.80 5,943 16,772 -384
Dec18 180815 886.50 886.80 822.00 835.30 -52.20 1,149 7,533 +577
Mar19 180815 828.30 828.30 828.20 828.30 -52.10 3 160 +1
Total Volume and Open Interest 7,095 24,465 +194
Copper(CMX)
Sep18 180815 268.50 268.90 255.20 256.00 -12.20 101,761 116,436 -8,080
Dec18 180815 270.65 271.00 257.45 258.20 -12.20 25,147 96,777 +5,852
Mar19 180815 273.05 273.05 259.95 260.50 -12.15 6,077 27,554 -335
May19 180815 274.00 274.00 261.90 262.10 -12.10 2,922 20,682 +982
Jul19 180815 271.10 271.10 263.00 263.70 -12.05 1,275 6,019 +337
Total Volume and Open Interest 138,052 284,763 -1,148
E-mini DJIA Index(CBOT)
Sep18 180815 25318 25318 24955 25187 -107 166,859 96,849 +1,837
Dec18 180815 25301 25316 24966 25193 -106 106 796 +10
Mar19 180815 25218 25218 25030 25218 -108 7 107 +2
Jun19 180815 25230 25230 25230 25230 -107      
Total Volume and Open Interest 166,972 97,752 +1,849
S & P 500(CME)
Sep18 180815 2841.70 2842.50 2804.00 2821.20 -19.80 1,215 64,885 +452
Dec18 180815 2815.00 2825.00 2810.00 2825.00 -20.00 0 301 +0
Mar19 180815 2831.60 2831.60 2816.80 2831.60 -20.20      
Jun19 180815 2838.60 2838.60 2824.10 2838.60 -20.50      
Total Volume and Open Interest 1,215 65,186 +452
S & P 500 E-Mini(CME)
Sep18 180815 2841.75 2843.00 2803.00 2821.25 -19.75 1,282,874 2,714,240 -12,786
Dec18 180815 2844.50 2846.50 2807.00 2825.00 -20.00 2,874 60,613 +798
Mar19 180815 2833.75 2852.75 2815.00 2831.50 -20.25 5 20,384 +4
Jun19 180815 2838.50 2838.50 2831.75 2838.50 -20.50 0 7,454 +0
Total Volume and Open Interest 1,285,753 2,802,693 -11,984
NASDAQ 100 E-Mini(CME)
Sep18 180815 7460.50 7464.75 7316.50 7374.00 -83.75 377,939 234,929 -3,602
Dec18 180815 7483.50 7488.75 7342.00 7398.75 -84.25 476 2,540 -14
Mar19 180815 7400.00 7429.00 7380.00 7428.25 -84.75 0 38 +0
Total Volume and Open Interest 378,415 237,510 -3,616
S&P Midcap 400(CME) e-Mini
Sep18 180815 2007.60 2007.60 1971.00 1986.10 -19.10 8,840 83,517 +683
Dec18 180815 1997.00 2010.80 1978.10 1990.50 -18.90 4 7 -2
Mar19 180815 1993.10 1993.10 1987.60 1993.10 -19.30      
Total Volume and Open Interest 8,844 83,524 +681
Volatility Index(CBOE)
Aug18 180815 13.78 16.60 13.77 14.88 +1.15 132,953 111,210 -12,146
Sep18 180815 14.70 16.41 14.70 15.23 +0.50 126,678 189,781 +8,601
Oct18 180815 15.35 16.65 15.35 15.68 +0.30 41,110 59,998 +2,791
Nov18 180815 15.60 16.60 15.58 15.88 +0.25 16,479 42,042 +2,645
Total Volume and Open Interest 340,046 492,953 +9,097
S & P 600(CME)
Sep18 180815 1057.20 1057.20 1057.20 1057.20 -12.40      
Dec18 180815 1057.90 1057.90 1057.90 1057.90 -12.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180815 1696.60 1697.40 1662.50 1673.80 -22.80 115,570 543,727 -5,370
Dec18 180815 1699.20 1699.40 1667.40 1678.30 -22.60 5 138 +1
Mar19 180815 1682.90 1682.90 1682.90 1682.90 -22.20      
Total Volume and Open Interest 115,575 543,865 -5,369
Nikkei 225(CME)
Sep18 180815 22345 22365 21855 22010 -325 15,749 32,350 +1,058
Dec18 180815 22175 22240 21745 21890 -325 5 33 +2
Total Volume and Open Interest 15,754 32,383 +1,060
Nikkei 225(SGX)
Sep18 180815 22325 22375 22085 22195 -120 130,059 154,838 +10,723
Dec18 180815 22170 22185 21940 22040 -125 573 5,499 +285
Mar19 180815 22000 22000 22000 22000 -120 0 301 +0
Total Volume and Open Interest 130,632 170,729 +11,008
Nikkei 225 Mini(JPX)
Sep18 180815 22340 22375 22085 22180 -140 1,139,516 361,123 +3,923
Dec18 180815 22175 22205 21920 22010 -140 34,770 23,539 +3,738
Mar19 180815 22100 22140 21860 21960 -130 823 3,912 +299
Total Volume and Open Interest 1,191,156 408,921 +9,588
Nikkei 225(JPX)
Sep18 180815 22340 22370 22090 22180 -140 83,346 292,171 +3,500
Dec18 180815 22160 22200 21920 22010 -140 1,293 57,662 +716
Mar19 180815 22090 22130 21960 21960 -130 221 4,748 +83
Total Volume and Open Interest 84,878 422,250 +4,211
Nikkei 225(CME) Yen
Sep18 180815 22330 22355 21845 22000 -320 49,695 50,165 +1,329
Dec18 180815 22105 22180 21690 21835 -320 39 14 +1
Mar19 180815 21785 21785 21785 21785 -345      
Total Volume and Open Interest 49,734 50,179 +1,330
Nikkei 225(CME) e-Mini Yen
Sep18 180815 22020 22020 21860 22000 -320 0 38 +0
Dec18 180815 21840 21840 21840 21840 -310      
Mar19 180815 21790 21790 21790 21790 -340      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Aug18 180815 5411.0 5418.0 5280.5 5304.5 -98.5 139,902 307,595 -4,191
Sep18 180815 5417.0 5417.0 5278.5 5302.5 -98.5 66,546 77,763 +45,745
Oct18 180815 5291.0 5291.0 5291.0 5291.0 -98.5 51 51 +51
Total Volume and Open Interest 206,499 437,533 +41,605
Hang Seng Index(HKFE)
Aug18 180815 27623 27728 27150 27230 -407 201,642 96,974 +395
Sep18 180815 27576 27654 27090 27155 -409 973 17,045 -22
Total Volume and Open Interest 203,768 122,156 +51
DAX(EUREX)
Sep18 180815 12378.0 12427.0 12105.0 12129.0 -230.5 75,655 117,218 +1,067
Dec18 180815 12367.0 12370.0 12098.5 12114.5 -229.5 63 1,819 +19
Mar19 180815 12316.0 12316.0 12105.0 12105.0 -230.5 14 224 +5
Total Volume and Open Interest 75,732 119,261 +1,091
Mini-DAX(EUREX)
Sep18 180815 12377.0 12426.0 12105.0 12129.0 -230.5 39,102 15,549 +185
Dec18 180815 12361.0 12400.0 12090.0 12114.5 -229.5 79 285 +11
Mar19 180815 12359.0 12359.0 12082.0 12105.0 -230.5 2 89 +2
Total Volume and Open Interest 39,183 15,923 +198
DJ EuroSTOXX 50(EUREX)
Sep18 180815 3419 3422 3336 3343 -67 1,413,817 3,434,966 -11,693
Dec18 180815 3393 3400 3319 3325 -67 264 185,760 +10,252
Mar19 180815 3368 3368 3308 3314 -67 89 81,726 +554
Total Volume and Open Interest 1,414,170 3,705,123 -887
Swiss Market Index(EUREX)
Sep18 180815 9002 9021 8884 8901 -80 33,256 209,043 +904
Dec18 180815 8903 8903 8882 8882 -80 12 1,057 +2
Mar19 180815 8794 8794 8779 8779 -80 0 26 +0
Total Volume and Open Interest 33,268 210,126 +906
FT-SE 100(EURONEXT)
Sep18 180815 7615.00 7626.50 7451.00 7458.00 -144.00 74,842 671,245 -881
Dec18 180815 7515.00 7515.00 7419.00 7419.00 -144.00 31 1,648 +6
Mar19 180815 7366.00 7366.00 7354.50 7354.50 -145.50 0 15 +0
Total Volume and Open Interest 74,873 672,908 -875
SPI 200(SFE)
Sep18 180815 6248.0 6295.0 6227.0 6294.0 +48.0 39,070 373,325 -660
Dec18 180815 6283.0 6289.0 6283.0 6289.0 +49.0 0 3,317 +0
Mar19 180815 6242.0 6242.0 6242.0 6242.0 +49.0 0 2,960 +0
Total Volume and Open Interest 39,146 382,732 -642
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)
Sep18 180815 450.00 451.40 443.60 445.55 -9.45 2,563 15,013 +2,293
Oct18 180815 444.70 444.70 444.70 444.70 -9.45      
Nov18 180815 444.95 444.95 444.95 444.95        
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!!!