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 Thu August 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180816 859.75 888.25 854.50 885.50 +28.00 16,365 53,896 -1,437
Nov18 180816 871.25 899.50 866.00 897.00 +28.00 105,269 423,484 -2,113
Jan19 180816 883.50 911.50 878.25 909.25 +28.25 18,948 98,959 -640
Mar19 180816 894.00 922.50 889.75 919.75 +27.25 9,706 94,877 +493
May19 180816 906.00 933.75 901.50 930.50 +26.50 5,986 59,573 +700
Jul19 180816 915.00 943.25 911.00 939.75 +26.25 6,436 45,777 +1,336
Aug19 180816 919.00 942.00 919.00 941.25 +25.75 100 1,294 +39
Sep19 180816 935.50 939.00 932.50 936.25 +24.00 100 1,001 -2
Nov19 180816 914.75 938.00 910.00 934.00 +21.75 2,528 19,979 +150
Jan20 180816 936.50 945.25 933.75 941.50 +20.75 12 376 +0
Mar20 180816 945.75 949.00 945.75 945.75 +20.50 12 141 +0
May20 180816 953.25 955.75 953.25 953.25 +20.25 11 86 +0
Jul20 180816 960.25 964.50 960.25 960.25 +19.75 2 108 +0
Aug20 180816 962.25 962.25 962.25 962.25 +19.50 0 39 +0
Total Volume and Open Interest 165,475 799,989 -1,556
Soybean Meal(CBOT)
Sep18 180816 329.50 335.80 329.50 334.60 +5.10 23,249 68,045 -2,359
Oct18 180816 330.40 336.60 330.20 335.50 +5.40 15,741 49,098 +116
Dec18 180816 331.50 338.10 331.30 337.00 +5.70 66,213 208,113 +6,581
Jan19 180816 330.50 336.80 330.30 336.10 +6.30 10,679 52,938 -716
Mar19 180816 326.50 333.60 326.50 332.90 +6.40 10,645 50,827 +576
May19 180816 324.00 331.10 324.00 330.00 +6.00 6,728 31,926 +488
Jul19 180816 326.50 332.30 326.50 331.40 +6.00 4,915 24,670 +226
Aug19 180816 326.60 332.10 326.60 331.40 +5.70 700 3,907 -48
Sep19 180816 326.90 330.60 326.90 330.50 +5.10 414 5,325 +24
Oct19 180816 325.20 329.30 325.20 328.50 +4.80 571 4,279 +19
Total Volume and Open Interest 141,939 516,646 +5,238
Soybean Oil(CBOT)
Sep18 180816 27.88 28.25 27.80 28.15 +0.27 17,424 50,949 -3,865
Oct18 180816 28.00 28.36 27.92 28.28 +0.28 8,245 41,394 +1,717
Dec18 180816 28.21 28.57 28.10 28.48 +0.28 45,602 251,439 +2,425
Jan19 180816 28.44 28.82 28.37 28.73 +0.29 8,046 68,371 +735
Mar19 180816 28.75 29.12 28.66 29.03 +0.28 4,770 48,973 +793
May19 180816 29.05 29.40 28.96 29.32 +0.27 2,718 24,498 +275
Jul19 180816 29.25 29.70 29.25 29.61 +0.26 2,368 26,350 +737
Aug19 180816 29.66 29.84 29.44 29.77 +0.25 270 5,142 +75
Sep19 180816 29.90 29.99 29.90 29.92 +0.25 42 4,125 -20
Oct19 180816 30.00 30.11 29.71 30.03 +0.25 39 2,909 +17
Total Volume and Open Interest 89,974 541,028 +2,902
Canola(WCE)
Nov18 180816 504.3 511.0 504.0 510.4 +6.3 7,941 123,067 -152
Jan19 180816 511.2 516.9 510.9 516.5 +6.8 2,206 46,478 -248
Mar19 180816 516.0 521.2 516.0 521.0 +6.4 393 8,966 +300
May19 180816 524.0 524.9 522.6 524.9 +6.3 4 1,316 +0
Jul19 180816 525.0 525.9 524.7 525.9 +5.9 4 629 +0
Total Volume and Open Interest 10,548 180,754 -100
Corn(CBOT)
Sep18 180816 361.50 367.50 360.50 365.25 +3.75 101,207 321,105 -16,990
Dec18 180816 376.00 382.00 375.00 379.75 +3.75 152,312 867,821 +6,553
Mar19 180816 387.75 393.75 386.50 391.50 +3.75 41,807 228,017 +7,791
May19 180816 394.25 400.25 393.50 398.50 +3.75 8,703 52,600 +289
Jul19 180816 400.25 406.25 399.50 404.25 +3.75 6,212 99,227 +851
Sep19 180816 399.00 405.00 399.00 403.25 +2.75 2,910 44,443 +783
Dec19 180816 402.50 407.75 401.75 405.75 +2.75 5,580 95,672 +860
Mar20 180816 415.50 417.25 412.50 415.75 +2.25 423 4,093 +214
May20 180816 422.00 422.50 421.25 421.25 +2.00 10 510 +2
Jul20 180816 425.00 426.25 424.75 425.00 +2.25 29 1,411 +18
Total Volume and Open Interest 319,216 1,717,134 +379
Wheat(CBOT)
Sep18 180816 532.50 547.75 531.00 542.25 +10.00 58,391 88,448 -7,025
Dec18 180816 552.25 567.50 550.50 562.00 +10.25 67,417 200,477 +2,506
Mar19 180816 573.25 589.75 573.00 584.75 +10.50 16,197 107,230 +2,726
May19 180816 584.25 599.75 582.75 596.00 +11.75 5,157 24,482 +1,226
Jul19 180816 578.75 594.25 578.00 588.50 +9.75 4,488 44,569 -213
Sep19 180816 585.00 600.25 584.50 595.50 +10.25 1,025 8,215 +297
Total Volume and Open Interest 153,910 492,285 -144
Wheat(KCBT)
Sep18 180816 536.00 552.50 534.00 547.50 +12.25 21,393 64,611 -3,972
Dec18 180816 563.25 579.50 561.25 575.00 +12.25 27,663 127,498 +1,365
Mar19 180816 585.75 602.75 584.50 599.00 +12.75 11,365 52,066 +2,400
May19 180816 597.75 614.50 597.25 611.50 +13.25 3,122 13,780 +219
Jul19 180816 597.50 610.50 593.25 608.25 +13.25 1,887 18,734 -114
Sep19 180816 617.25 619.75 603.00 617.75 +13.75 439 1,268 +65
Dec19 180816 620.00 634.00 620.00 632.25 +13.50 481 3,530 +86
Total Volume and Open Interest 66,350 281,801 +49
Wheat(MGE)
Sep18 180816 583.00 598.25 582.50 596.25 +12.75 4,795 21,032 -1,472
Dec18 180816 600.00 615.75 600.00 613.25 +12.50 4,763 27,963 -96
Mar19 180816 615.75 630.50 615.75 628.50 +11.75 1,017 10,204 +157
May19 180816 630.75 638.25 630.75 636.50 +11.00 229 3,298 +83
Jul19 180816 634.00 640.75 634.00 640.75 +11.00 189 1,602 +33
Sep19 180816 632.75 642.00 632.75 641.25 +11.75 157 2,024 +39
Total Volume and Open Interest 11,247 67,263 -1,248
Oats(CBOT)
Sep18 180816 250.00 254.75 249.00 253.75 +4.00 27 1,074 -14
Dec18 180816 259.00 264.25 258.00 263.50 +4.00 405 3,674 +181
Mar19 180816 267.00 269.75 266.00 268.75 +2.25 1 122 +1
May19 180816 271.00 271.00 271.00 271.00 +2.00 0 1 +0
Total Volume and Open Interest 433 4,872 +168
Rough Rice(CBOT)
Sep18 180816 10.33 10.65 10.31 10.46 +0.14 1,145 4,215 -381
Nov18 180816 10.50 10.81 10.45 10.64 +0.11 752 3,409 +505
Jan19 180816 10.91 10.91 10.81 10.81 +0.10 16 94 +7
Mar19 180816 11.16 11.16 10.92 10.94 +0.05 1 28 +1
Total Volume and Open Interest 1,914 7,746 +132
Live Cattle(CME)
Aug18 180816 108.535 109.000 108.100 108.330 unch 1,728 11,277 -607
Oct18 180816 109.230 109.750 108.730 109.285 +0.285 17,982 130,591 -253
Dec18 180816 113.100 113.535 112.580 113.200 +0.400 10,518 65,259 -159
Feb19 180816 116.700 117.080 116.150 116.885 +0.435 4,761 41,520 +326
Apr19 180816 117.650 118.200 117.230 118.080 +0.480 2,675 26,785 -160
Jun19 180816 111.830 112.250 111.135 112.100 +0.550 759 18,095 +168
Total Volume and Open Interest 38,749 299,012 -593
Feeder Cattle(CME)
Aug18 180816 149.350 150.400 148.985 150.285 +1.235 1,183 3,668 -375
Sep18 180816 149.400 150.500 148.900 150.130 +0.980 3,416 10,168 -345
Oct18 180816 149.535 150.550 148.735 150.235 +0.950 4,195 14,805 -198
Nov18 180816 149.850 150.630 148.950 150.350 +0.720 1,742 6,187 -47
Jan19 180816 148.600 149.235 147.685 149.000 +0.620 858 9,561 -60
Mar19 180816 147.985 148.435 146.900 148.185 +0.450 333 3,020 +20
Apr19 180816 148.250 149.235 147.800 149.000 +0.420 188 1,671 -13
Total Volume and Open Interest 11,966 49,493 -1,010
Lean Hogs(CME)
Oct18 180816 53.550 55.485 53.550 55.485 +3.000 17,619 116,198 +1,105
Dec18 180816 50.500 52.450 50.500 52.450 +3.000 9,158 59,191 -489
Feb19 180816 57.080 59.350 57.080 59.350 +3.000 4,449 24,594 +76
Apr19 180816 63.680 65.930 63.650 65.700 +2.750 2,211 19,402 +115
May19 180816 71.000 72.500 71.000 72.385 +2.385 11 287 +0
Jun19 180816 75.450 77.600 75.450 77.300 +2.265 434 4,499 -2
Jul19 180816 75.550 77.330 75.550 77.300 +2.300 26 969 +12
Aug19 180816 74.580 76.200 74.580 76.200 +1.900 7 441 +1
Total Volume and Open Interest 33,926 225,990 -7,172
Class III Milk(CME)
Aug18 180816 15.00 15.02 14.97 14.99 -0.01 169 4,621 -43
Sep18 180816 16.00 16.08 15.82 15.89 -0.13 461 4,367 -44
Oct18 180816 16.16 16.28 15.99 16.09 -0.07 174 3,684 +24
Nov18 180816 16.10 16.16 15.97 16.02 -0.13 160 2,960 +24
Dec18 180816 15.93 15.95 15.83 15.89 -0.11 78 2,508 +21
Jan19 180816 15.68 15.74 15.65 15.73 -0.05 23 1,092 +20
Feb19 180816 15.57 15.65 15.57 15.61 -0.02 15 653 +11
Mar19 180816 15.66 15.66 15.59 15.62 -0.03 34 665 -12
Apr19 180816 15.74 15.79 15.72 15.77 -0.02 2 581 +0
May19 180816 15.90 15.90 15.89 15.90 unch 2 398 +0
Jun19 180816 16.00 16.00 15.96 15.97 -0.03 2 324 +0
Jul19 180816 16.16 16.16 16.14 16.14 unch 0 200 +0
Aug19 180816 16.40 16.40 16.35 16.39 -0.01 0 142 +0
Total Volume and Open Interest 1,122 22,645 +3
Cocoa(ICE)
Sep18 180816 2087 2135 2087 2104 +21 8,031 10,752 -3,643
Dec18 180816 2146 2193 2146 2158 +18 22,478 114,511 +2,865
Mar19 180816 2169 2204 2165 2169 +12 6,919 65,914 +1,180
May19 180816 2182 2215 2179 2182 +12 2,286 17,838 -162
Jul19 180816 2197 2228 2193 2198 +18 469 7,587 -104
Sep19 180816 2202 2240 2202 2213 +24 245 9,408 +27
Dec19 180816 2208 2247 2208 2226 +32 410 11,067 +87
Total Volume and Open Interest 40,849 239,176 +248
Coffee "C"(ICE)
Sep18 180816 102.65 103.55 101.30 101.70 -0.70 38,298 58,545 -14,244
Dec18 180816 106.15 107.10 104.90 105.35 -0.65 49,245 157,327 +8,652
Mar19 180816 109.50 110.35 108.15 108.55 -0.70 11,040 59,875 +1,548
May19 180816 111.90 112.75 110.60 110.90 -0.75 5,180 26,277 +270
Jul19 180816 114.30 115.10 113.00 113.30 -0.70 1,162 10,054 +44
Sep19 180816 116.55 117.45 115.35 115.65 -0.70 1,072 4,378 -18
Total Volume and Open Interest 107,616 327,186 -2,979
Orange Juice(ICE)
Sep18 180816 156.60 156.65 153.40 154.35 -0.85 1,569 6,229 -815
Nov18 180816 158.00 158.00 154.75 155.60 -1.10 740 7,279 +351
Jan19 180816 158.20 158.20 156.05 156.85 -1.00 102 728 +20
Mar19 180816 158.40 158.40 157.10 157.90 -0.80 39 222 +24
May19 180816 157.90 158.60 157.90 158.60 -0.50 45 71 +34
Jul19 180816 159.00 159.60 159.00 159.60 -0.35 12 12 +12
Total Volume and Open Interest 2,507 14,541 -374
Sugar #11(ICE)
Oct18 180816 10.25 10.43 10.25 10.30 +0.07 61,983 514,972 +2,835
Mar19 180816 11.15 11.27 11.12 11.14 +0.01 37,969 304,625 +3,041
May19 180816 11.37 11.48 11.35 11.36 unch 10,482 95,175 +1,127
Jul19 180816 11.61 11.72 11.56 11.59 unch 2,080 51,494 -201
Oct19 180816 11.95 12.04 11.92 11.93 unch 992 43,891 +162
Mar20 180816 12.60 12.67 12.56 12.56 -0.01 185 14,594 -19
May20 180816 12.71 12.71 12.66 12.66 -0.01 35 3,018 +4
Jul20 180816 12.81 12.81 12.75 12.75 -0.02 21 2,806 +8
Total Volume and Open Interest 113,764 1,034,096 +6,968
London Cocoa(LCE)
Sep18 180816 1536 1557 1532 1539 +7 3,349 44,613 -443
Dec18 180816 1604 1627 1602 1607 +7 7,544 76,377 +236
Mar19 180816 1617 1641 1617 1621 +6 4,897 57,388 +98
May19 180816 1625 1647 1625 1628 +5 2,116 29,688 -136
Jul19 180816 1634 1655 1634 1636 +4 1,696 17,680 +929
Sep19 180816 1637 1661 1637 1643 +6 280 17,239 +69
Dec19 180816 1645 1669 1645 1651 +8 149 17,760 +84
Total Volume and Open Interest 20,062 264,183 +841
London Sugar(LCE)
Oct18 180816 312.00 314.30 310.70 311.20 +0.40 4,420 49,403 -595
Dec18 180816 313.40 314.50 312.00 312.40 +0.30 2,088 27,344 +420
Mar19 180816 317.40 318.50 315.90 316.50 +0.30 1,263 17,631 -75
May19 180816 318.60 322.00 318.60 319.80 unch 427 8,781 +140
Aug19 180816 325.60 327.00 325.00 325.20 -0.10 114 6,085 -8
Total Volume and Open Interest 8,332 113,050 -121
Cotton(ICE)
Oct18 180816 81.60 82.35 81.55 82.13 +1.05 10 188 -1
Dec18 180816 80.79 82.20 80.60 81.80 +1.06 17,818 157,878 -2,462
Mar19 180816 81.07 82.44 80.93 82.01 +0.97 5,483 65,317 -478
May19 180816 81.46 82.73 81.46 82.33 +0.89 1,488 9,950 -442
Jul19 180816 82.79 83.14 82.05 82.75 +0.83 440 7,203 +39
Oct19 180816 78.64 78.64 78.64 78.64 +0.47 0 2 +0
Total Volume and Open Interest 25,701 262,796 -3,110
Lumber(CME)
Sep18 180816 457.5 457.5 457.5 457.5 +15.0 549 2,606 -222
Nov18 180816 435.7 435.7 435.7 435.7 +15.0 298 1,377 +104
Jan19 180816 436.9 437.2 436.5 436.5 +14.3 106 352 +9
Mar19 180816 432.0 432.0 417.0 432.0 +15.0 15 163 +1
Total Volume and Open Interest 979 4,613 -109
Crude Oil(NYM)
Sep18 180816 64.95 65.52 64.43 65.46 +0.45 538,484 156,276 -21,516
Oct18 180816 64.35 64.95 63.89 64.88 +0.42 170,899 371,051 +20,503
Nov18 180816 64.16 64.73 63.69 64.66 +0.42 52,636 183,691 +245
Dec18 180816 63.92 64.50 63.48 64.42 +0.42 68,084 305,364 +4,711
Jan19 180816 63.70 64.28 63.28 64.20 +0.40 28,989 173,253 -156
Feb19 180816 63.66 64.00 63.39 63.93 +0.39 15,791 81,611 +191
Mar19 180816 63.21 63.76 62.83 63.70 +0.39 20,840 96,239 +1,764
Apr19 180816 62.66 63.52 62.66 63.48 +0.40 8,293 56,395 -546
May19 180816 63.03 63.30 62.92 63.27 +0.41 5,070 45,208 -439
Jun19 180816 62.60 63.11 62.22 63.06 +0.41 18,527 163,878 -1,775
Jul19 180816 62.47 62.79 62.33 62.79 +0.42 628 38,716 +122
Aug19 180816 62.37 62.52 62.29 62.52 +0.42 811 38,709 +17
Sep19 180816 62.26 62.26 62.26 62.26 +0.41 2,089 70,501 +96
Oct19 180816 62.02 62.02 62.02 62.02 +0.40 316 35,593 +24
Nov19 180816 61.78 61.78 61.78 61.78 +0.39 314 32,749 +9
Dec19 180816 61.05 61.65 60.80 61.56 +0.39 24,287 217,158 +1,769
Total Volume and Open Interest 965,951 2,329,989 +5,668
e-miNY Crude Oil(NYM)
Sep18 180816 64.900 65.525 64.425 65.450 +0.450 15,357 2,334 -162
Oct18 180816 64.350 64.925 63.925 64.875 +0.425 1,057 938 -6
Nov18 180816 64.050 64.700 63.775 64.650 +0.400 92 126 +16
Dec18 180816 63.550 64.600 63.550 64.425 +0.425 14 118 -2
Jan19 180816 64.000 64.250 64.000 64.200 +0.400 5 28 -2
Feb19 180816 63.925 63.925 63.925 63.925 +0.375 2 27 +0
Mar19 180816 63.700 63.700 63.600 63.700 +0.400 6 61 +1
Apr19 180816 63.525 63.525 63.475 63.475 +0.400 3 126 +1
May19 180816 63.275 63.275 63.275 63.275 +0.425 0 93 +0
Jun19 180816 62.475 63.050 62.475 63.050 +0.400 0 61 +0
Total Volume and Open Interest 16,536 3,955 -154
NY Harbor ULSD(NYM)
Sep18 180816 209.12 210.18 208.02 209.64 +0.60 60,038 82,797 -1,080
Oct18 180816 209.20 210.58 208.44 210.08 +0.63 37,360 81,097 +2,841
Nov18 180816 209.45 210.79 208.77 210.44 +0.73 21,629 46,216 +879
Dec18 180816 209.59 211.00 208.94 210.70 +0.82 24,160 63,839 +882
Jan19 180816 210.82 211.25 209.47 211.06 +0.83 11,129 36,894 -77
Feb19 180816 209.00 210.91 209.00 210.77 +0.86 3,417 16,156 +218
Mar19 180816 209.18 210.08 208.43 209.92 +0.90 3,447 18,727 +289
Apr19 180816 207.63 208.72 207.28 208.53 +0.90 1,110 9,307 +104
May19 180816 207.78 208.05 206.57 207.96 +0.87 531 4,498 +46
Jun19 180816 207.26 207.89 205.95 207.60 +0.83 1,351 17,725 -64
Jul19 180816 207.10 208.28 206.65 207.95 +0.82 206 1,869 -8
Aug19 180816 208.51 208.85 207.25 208.51 +0.81 134 694 +13
Sep19 180816 209.35 209.35 209.35 209.35 +0.78 104 1,434 +15
Oct19 180816 209.81 210.02 209.35 210.02 +0.75 19 420 +6
Total Volume and Open Interest 164,953 391,186 +4,068
RBOB Gasoline(NYM)
Sep18 180816 199.10 200.44 196.71 198.74 -1.00 76,778 95,621 -3,127
Oct18 180816 188.60 189.74 186.62 188.53 -0.44 65,014 138,283 +8,552
Nov18 180816 185.48 186.74 184.02 185.82 -0.20 31,026 82,360 +847
Dec18 180816 183.40 184.78 182.23 184.10 +0.04 28,490 54,076 +1,468
Jan19 180816 183.87 184.09 182.06 183.81 +0.19 11,709 37,072 -127
Feb19 180816 184.54 184.74 182.66 184.50 +0.35 4,351 13,544 +417
Mar19 180816 185.17 186.26 184.42 186.15 +0.43 3,505 20,568 +512
Apr19 180816 202.43 203.43 201.51 203.28 +0.53 610 10,420 +77
May19 180816 202.58 203.46 202.02 203.46 +0.57 372 5,711 -19
Jun19 180816 201.47 202.42 200.44 202.21 +0.59 901 9,195 -137
Total Volume and Open Interest 223,352 473,401 +8,510
e-miNY RBOB Gasoline(NYM)
Sep18 180816 198.74 198.74 198.74 198.74 -1.00 0 2 +0
Oct18 180816 188.53 188.53 188.53 188.53 -0.44      
Nov18 180816 185.82 185.82 185.82 185.82 -0.20      
Dec18 180816 184.10 184.10 184.10 184.10 +0.04      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180816 2.939 2.949 2.891 2.908 -0.032 123,286 134,873 -4,872
Oct18 180816 2.948 2.955 2.898 2.913 -0.035 73,587 197,239 +1,175
Nov18 180816 2.984 2.992 2.937 2.950 -0.035 43,074 177,066 +921
Dec18 180816 3.075 3.084 3.032 3.046 -0.032 17,184 127,770 +1,863
Jan19 180816 3.163 3.170 3.120 3.134 -0.031 26,659 192,909 +1,795
Feb19 180816 3.124 3.132 3.085 3.100 -0.028 7,499 69,227 -120
Mar19 180816 3.018 3.025 2.983 2.998 -0.024 26,936 166,546 +3,625
Apr19 180816 2.694 2.707 2.675 2.693 -0.013 16,229 138,487 +1,302
May19 180816 2.661 2.672 2.641 2.659 -0.013 7,286 61,252 -585
Jun19 180816 2.691 2.698 2.673 2.686 -0.012 3,556 32,376 +224
Jul19 180816 2.720 2.728 2.704 2.719 -0.008 1,144 30,629 +207
Aug19 180816 2.721 2.731 2.711 2.723 -0.009 1,248 25,663 +442
Sep19 180816 2.709 2.714 2.692 2.706 -0.010 1,900 26,173 -417
Oct19 180816 2.723 2.732 2.708 2.723 -0.010 2,558 61,917 +551
Nov19 180816 2.774 2.780 2.761 2.773 -0.010 324 30,608 +139
Dec19 180816 2.896 2.902 2.881 2.893 -0.013 366 25,106 +77
Total Volume and Open Interest 354,593 1,580,061 +6,780
Brent Crude Oil(ICE)
Oct18 180816 70.65 71.52 70.40 71.43 +0.67 242,747 328,650 -20,473
Nov18 180816 71.03 71.83 70.73 71.75 +0.65 110,137 358,646 +371
Dec18 180816 71.21 71.95 70.91 71.88 +0.62 115,966 351,093 +8,668
Jan19 180816 71.26 71.99 71.03 71.93 +0.60 37,390 152,005 -163
Feb19 180816 71.26 71.97 71.03 71.91 +0.58 25,025 108,964 +1,043
Mar19 180816 71.17 71.89 70.94 71.80 +0.56 20,320 107,799 +431
Apr19 180816 71.03 71.74 70.88 71.65 +0.55 8,620 46,499 -1,407
May19 180816 70.92 71.57 70.91 71.47 +0.54 5,062 49,724 +473
Jun19 180816 70.48 71.38 70.42 71.27 +0.54 29,991 145,417 +3,135
Jul19 180816 71.52 71.53 71.09 71.09 +0.54 3,994 40,995 +1,025
Aug19 180816 71.00 71.00 70.89 70.89 +0.52 2,140 33,507 -34
Sep19 180816 70.22 70.69 70.22 70.69 +0.51 4,904 50,804 -94
Oct19 180816 70.18 70.47 70.04 70.47 +0.51 4,450 38,650 -148
Nov19 180816 70.28 70.28 70.28 70.28 +0.51 3,662 38,389 +384
Total Volume and Open Interest 652,320 2,331,228 -3,487
Gas Oil(ICE)
Sep18 180816 640.50 644.25 637.50 641.75 +5.00 81,650 177,393 +996
Oct18 180816 639.50 645.75 639.00 643.25 +4.75 62,192 206,933 +7,256
Nov18 180816 637.50 642.75 636.50 640.50 +4.50 23,473 98,475 +1,683
Dec18 180816 634.50 639.50 633.25 637.25 +4.75 55,939 140,370 +2,616
Jan19 180816 633.25 638.50 632.75 636.75 +5.00 23,608 53,159 +2,835
Feb19 180816 633.25 638.25 632.50 637.00 +5.25 13,002 34,649 -332
Mar19 180816 632.25 637.75 631.75 636.00 +5.25 9,601 26,145 -19
Apr19 180816 635.25 636.25 631.50 634.75 +5.25 1,812 19,106 -271
May19 180816 634.50 635.75 630.75 634.00 +5.25 546 11,387 +127
Jun19 180816 633.50 635.50 630.25 633.50 +5.00 8,902 50,035 +343
Total Volume and Open Interest 292,806 1,009,111 +16,990
Ethanol(CBOT)
Sep18 180816 1.369 1.381 1.357 1.367 +0.010 134 1,201 +8
Oct18 180816 1.370 1.381 1.361 1.368 +0.012 39 465 +14
Nov18 180816 1.365 1.368 1.362 1.365 +0.014 13 62 +0
Dec18 180816 1.362 1.362 1.362 1.362 +0.016 13 159 +11
Jan19 180816 1.362 1.362 1.362 1.362 +0.016 0 125 +0
Feb19 180816 1.367 1.367 1.367 1.367 +0.016      
Mar19 180816 1.377 1.377 1.377 1.377 +0.016      
Apr19 180816 1.383 1.383 1.383 1.383 +0.016      
Total Volume and Open Interest 199 2,012 +33
WTI Crude Oil(ICE)
Sep18 180816 64.88 65.52 64.45 65.46 +0.45 38,820 51,965 -3,167
Oct18 180816 64.27 64.94 63.90 64.88 +0.42 52,859 70,768 +1,605
Nov18 180816 64.10 64.73 63.77 64.66 +0.42 27,101 40,570 +1,865
Dec18 180816 63.89 64.49 63.55 64.42 +0.42 34,820 139,737 -1,430
Jan19 180816 63.55 64.27 63.35 64.20 +0.40 14,503 34,261 -1,159
Feb19 180816 63.60 64.00 63.48 63.93 +0.39 6,346 14,351 +103
Mar19 180816 63.26 63.76 63.26 63.70 +0.39 2,960 24,816 -233
Apr19 180816 63.29 63.51 63.20 63.48 +0.40 649 5,816 +3
May19 180816 63.09 63.27 63.09 63.27 +0.41 230 7,163 +111
Jun19 180816 62.75 63.06 62.71 63.06 +0.41 5,320 71,150 +722
Jul19 180816 62.79 62.79 62.79 62.79 +0.42 227 4,520 +155
Aug19 180816 62.52 62.52 62.52 62.52 +0.42 523 5,398 +93
Sep19 180816 62.26 62.26 62.26 62.26 +0.41 301 13,504 +92
Oct19 180816 62.02 62.02 62.02 62.02 +0.40 76 4,175 +74
Nov19 180816 61.78 61.78 61.78 61.78 +0.39 134 4,567 +82
Dec19 180816 61.37 61.56 61.32 61.56 +0.39 7,434 78,167 +1,574
Total Volume and Open Interest 194,224 644,411 +141
US Dollar Index(ICE)
Sep18 180816 96.615 96.665 96.205 96.535 -0.042 20,760 53,898 +1,840
Dec18 180816 96.230 96.245 95.805 96.135 -0.042 518 2,099 +180
Mar19 180816 95.520 95.670 95.415 95.670 -0.048 116 814 +89
Total Volume and Open Interest 21,445 57,088 +2,160
Australian Dollar(CME)
Sep18 180816 72.38 72.87 72.14 72.60 +0.22 103,203 146,761 +3,181
Dec18 180816 72.35 72.88 72.23 72.63 +0.22 609 1,958 +477
Mar19 180816 72.77 72.77 72.69 72.69 +0.22 1 141 +1
Total Volume and Open Interest 104,133 149,238 +3,619
British Pound(CME)
Sep18 180816 127.08 127.68 127.00 127.23 +0.14 106,257 232,730 +7,522
Dec18 180816 127.61 128.14 127.57 127.75 +0.14 154 11,018 +31
Mar19 180816 128.64 128.64 128.36 128.36 +0.14 0 377 +0
Total Volume and Open Interest 106,559 245,490 +7,517
Canadian Dollar(CME)
Sep18 180816 76.12 76.30 75.95 76.04 -0.11 61,215 137,697 +40
Dec18 180816 76.25 76.40 76.09 76.16 -0.11 135 5,267 +3
Mar19 180816 76.46 76.48 76.26 76.28 -0.10 11 812 +10
Jun19 180816 76.34 76.43 76.34 76.38 -0.09 0 172 +0
Total Volume and Open Interest 61,828 144,433 -214
Japanese Yen(CME)
Sep18 180816 90.51 90.71 90.16 90.37 -0.26 118,568 183,199 -2,183
Dec18 180816 91.20 91.30 90.79 90.96 -0.27 413 1,438 +12
Mar19 180816 91.68 91.68 91.67 91.68 -0.27 0 78 +0
Total Volume and Open Interest 120,513 185,834 -1,890
Swiss Franc(CME)
Sep18 180816 100.89 101.09 100.49 100.60 -0.39 32,115 90,599 +435
Dec18 180816 101.80 101.91 101.33 101.42 -0.39 16 109 +10
Mar19 180816 102.35 102.77 102.35 102.35 -0.38 0 58 +0
Total Volume and Open Interest 32,131 90,768 +445
EuroFX(CME)
Sep18 180816 113.68 114.33 113.60 113.90 +0.17 263,133 513,352 +6,668
Dec18 180816 114.51 115.14 114.45 114.71 +0.17 1,259 8,429 +201
Mar19 180816 115.38 115.98 115.38 115.64 +0.18 45 1,325 -19
Total Volume and Open Interest 267,089 526,571 +6,963
Mexican Peso(CME)
Sep18 180816 518.63 526.00 518.25 522.00 +3.50 68,218 207,058 -1,582
Oct18 180816 519.75 519.75 519.75 519.75 +3.50      
Total Volume and Open Interest 68,285 207,354 -1,604
Brazilian Real(CME)
Sep18 180816 255.90 258.00 254.10 255.60 -0.20 2,761 31,226 +297
Oct18 180816 256.40 257.25 253.65 255.00 -0.15 5 65 +3
Nov18 180816 254.45 256.40 253.65 254.45 -0.20 52 53 +52
Dec18 180816 253.85 253.85 253.85 253.85 -0.20 0 6 +0
Total Volume and Open Interest 2,818 31,400 +352
30-Year T-Bonds(CBOT)
Sep18 180816 144~180 144~230 144~050 144~170 -0~070 246,194 843,191 -595
Dec18 180816 143~250 143~310 143~130 143~250 -0~070 1,747 5,178 +968
Mar19 180816 143~020 143~020 143~020 143~020 -0~070      
Total Volume and Open Interest 247,941 848,369 +373
10-Year T-Notes(CBOT)
Sep18 180816 120~105 120~130 120~035 120~085 -0~055 1,292,946 3,914,855 +5,206
Dec18 180816 120~070 120~090 119~315 120~040 -0~055 3,941 50,275 -28
Mar19 180816 119~290 119~290 119~290 119~290 -0~055      
Total Volume and Open Interest 1,296,887 3,965,130 +5,178
5-Year T-Notes(CBOT)
Sep18 180816 113~210 113~222 113~164 113~192 -0~036 673,738 4,059,357 -3,535
Dec18 180816 113~134 113~140 113~084 113~110 -0~036 23,255 170,568 +13,411
Mar19 180816 113~036 113~036 113~036 113~036 -0~036      
Total Volume and Open Interest 696,993 4,229,925 +9,876
2 Year T-Notes(CBOT)
Sep18 180816 105~264 105~266 105~250 105~256 -0~012 233,482 1,983,163 -19,780
Dec18 180816 105~212 105~220 105~204 105~212 -0~012 7,526 54,489 +5,392
Mar19 180816 105~212 105~212 105~212 105~212 -0~012      
Total Volume and Open Interest 241,008 2,037,652 -14,388
Eurodollars(CME)
Sep18 180816 97.645 97.647 97.625 97.628 -0.015 345,004 1,336,965 +22,816
Dec18 180816 97.395 97.395 97.365 97.375 -0.020 211,634 1,766,140 -14,468
Mar19 180816 97.250 97.250 97.220 97.230 -0.025 141,812 1,302,856 +7,996
Jun19 180816 97.150 97.150 97.115 97.125 -0.030 133,425 1,269,617 +1,732
Sep19 180816 97.090 97.090 97.050 97.065 -0.030 147,048 1,013,996 +1,674
Dec19 180816 97.045 97.050 97.005 97.025 -0.030 140,921 1,817,987 -1,542
Mar20 180816 97.045 97.045 97.005 97.020 -0.030 99,355 969,014 +2,300
Jun20 180816 97.050 97.055 97.010 97.025 -0.035 77,547 830,856 -8,619
Sep20 180816 97.060 97.065 97.015 97.035 -0.035 70,057 809,929 -2,549
Dec20 180816 97.055 97.060 97.015 97.035 -0.035 89,708 841,768 -309
Mar21 180816 97.070 97.080 97.030 97.050 -0.035 41,613 425,085 -606
Jun21 180816 97.080 97.085 97.040 97.060 -0.035 41,443 296,505 +1,833
Sep21 180816 97.085 97.085 97.040 97.060 -0.035 24,085 227,495 -1,062
Dec21 180816 97.070 97.075 97.035 97.055 -0.030 32,357 344,865 -6,343
Mar22 180816 97.070 97.080 97.035 97.055 -0.030 16,027 136,813 -723
Jun22 180816 97.065 97.070 97.030 97.050 -0.030 13,421 121,578 -442
Sep22 180816 97.060 97.065 97.025 97.045 -0.030 9,121 64,707 +350
Dec22 180816 97.035 97.045 97.010 97.025 -0.030 10,445 117,316 +543
Total Volume and Open Interest 1,700,638 13,946,092 +4,642
Ultra T-Bond(CBOT)
Sep18 180816 158~12 158~22 157~27 158~15 -0~06 101,939 1,030,981 +1,203
Dec18 180816 158~14 158~30 158~05 158~24 -0~06 1,357 39,117 +1,098
Mar19 180816 158~24 158~24 158~24 158~24 -0~06      
Total Volume and Open Interest 103,296 1,070,098 +2,301
Ultra 10-Yr T-Note(CBOT)
Sep18 180816 128~050 128~080 127~270 128~025 -0~065 123,342 593,464 -75
Dec18 180816 127~265 127~285 127~175 127~245 -0~065 3,400 2,852 +2,552
Mar19 180816 127~245 127~245 127~245 127~245 -0~065      
Total Volume and Open Interest 126,742 596,316 +2,477
30 Day Federal Funds(CBOT)
Aug18 180816 98.090 98.090 98.085 98.085 -0.003 1,351 234,237 -537
Sep18 180816 98.055 98.060 98.050 98.050 -0.005 3,316 124,662 -725
Oct18 180816 97.860 97.860 97.850 97.850 -0.005 10,345 359,304 -637
Nov18 180816 97.855 97.860 97.850 97.850 -0.005 11,767 242,834 +4,485
Dec18 180816 97.790 97.790 97.780 97.785 -0.005 6,849 86,193 +1,516
Jan19 180816 97.685 97.685 97.680 97.680 -0.010 20,739 264,468 +1,954
Total Volume and Open Interest 148,165 1,904,497 +34,852
Japanese Govt Bonds(SGX)
Sep18 180816 150.37 150.48 150.31 150.37 +0.02 1,226 18,054 -454
Dec18 180816 150.37 150.37 150.37 150.37 +0.02      
Mar19 180816 150.37 150.37 150.37 150.37 +0.02      
Total Volume and Open Interest 1,226 18,054 -454
Euro-Buxl(EUREX)
Sep18 180816 179.56 180.26 179.38 179.76 -0.44 21,859 231,579 +946
Dec18 180816 178.46 178.46 178.06 178.32 -0.44 117 3,638 +74
Mar19 180816 177.26 177.26 177.26 177.26 -0.44      
Total Volume and Open Interest 21,976 235,217 +1,020
Euro-Bund(EUREX)
Sep18 180816 163.41 163.67 163.36 163.49 -0.22 434,945 1,964,251 +37,885
Dec18 180816 160.87 161.13 160.84 160.97 -0.22 2,493 32,032 +1,735
Mar19 180816 161.62 161.74 161.62 161.74 -0.21 2 239 +0
Total Volume and Open Interest 437,440 1,996,522 +39,620
Euro-Bobl(EUREX)
Sep18 180816 132.42 132.53 132.41 132.46 -0.08 280,848 1,643,718 +35,369
Dec18 180816 131.77 131.83 131.77 131.80 -0.08 1,152 16,182 +3,931
Mar19 180816 131.80 131.80 131.80 131.80 -0.08      
Total Volume and Open Interest 282,000 1,659,900 +39,300
Euro-Schatz(EUREX)
Sep18 180816 112.05 112.07 112.04 112.04 -0.03 246,649 1,842,060 +26,396
Dec18 180816 112.00 112.00 112.00 112.00 -0.02 871 105,227 +6,548
Mar19 180816 112.00 112.00 112.00 112.00 -0.02      
Total Volume and Open Interest 247,520 1,947,287 +32,944
3-Mth Euribor(EUREX)
Sep18 180816 100.310 100.315 100.310 100.315 +0.005 0 5,146 +0
Dec18 180816 100.280 100.285 100.280 100.285 unch 0 13,823 +29
Mar19 180816 100.270 100.270 100.270 100.270 unch 0 1,865 +0
Total Volume and Open Interest 0 31,612 +49
Long Gilt(LIFFE)
Sep18 180816 123~20 123~27 123~18 123~23 -0~04 174,468 844,937 +11,660
Dec18 180816 122~24 122~26 122~24 122~26 -0~04 116 2,734 +15
Total Volume and Open Interest 174,584 847,671 +11,675
3-Mth Short Sterling(LIFFE)
Sep18 180816 99.18 99.18 99.17 99.17 -0.01 40,915 575,139 +2,931
Dec18 180816 99.13 99.14 99.12 99.13 unch 50,474 531,962 +4,161
Mar19 180816 99.06 99.07 99.04 99.05 -0.02 74,043 294,850 -119
Jun19 180816 99.01 99.01 98.98 98.99 -0.02 47,014 291,042 -7,696
Sep19 180816 98.95 98.95 98.92 98.94 -0.01 43,075 273,121 -2,161
Dec19 180816 98.90 98.90 98.87 98.88 -0.02 79,998 322,891 +4,694
Total Volume and Open Interest 535,253 3,163,224 +10,576
3-Mth Euribor(LIFFE)
Sep18 180816 100.315 100.315 100.310 100.315 +0.005 55,232 450,031 -4,063
Dec18 180816 100.280 100.285 100.280 100.285 unch 69,534 556,256 +9,490
Mar19 180816 100.265 100.270 100.265 100.270 unch 58,847 455,843 -313
Total Volume and Open Interest 647,042 5,021,741 +28,717
3-Mth Aus T-Bills(SFE)
Sep18 180816 98.01 98.03 98.01 98.02 unch 40,554 174,343 +3,818
Dec18 180816 98.03 98.04 98.01 98.03 unch 42,596 213,631 -2,569
Mar19 180816 98.02 98.04 98.02 98.03 unch 22,230 179,335 -653
Jun19 180816 98.01 98.04 98.00 98.02 unch 15,596 148,125 -599
Sep19 180816 97.98 98.00 97.97 97.98 unch 13,876 109,919 +4,031
Dec19 180816 97.94 97.96 97.93 97.94 unch 15,843 121,162 +5,953
Mar20 180816 97.89 97.91 97.89 97.89 unch 4,757 62,700 -1,028
Jun20 180816 97.84 97.87 97.84 97.85 unch 2,933 36,308 +599
Sep20 180816 97.81 97.82 97.80 97.81 +0.01 61 7,675 +11
Dec20 180816 97.76 97.76 97.75 97.76 +0.01 0 5,454 +0
Total Volume and Open Interest 158,446 1,061,848 +9,563
10-Year Aus T-Bonds(SFE)
Sep18 180816 97.42 97.47 97.42 97.45 +0.03 133,462 1,208,819 +10,874
Dec18 180816 97.43 97.43 97.43 97.43 +0.02 0 1,080 +0
Total Volume and Open Interest 133,462 1,209,899 +10,874
3-Year Aus T-Bonds(SFE)
Sep18 180816 97.97 97.99 97.96 97.97 -0.00 138,697 1,045,028 +7,155
Dec18 180816 97.94 97.94 97.94 97.94 -0.00 0 2,372 +0
Total Volume and Open Interest 138,697 1,047,400 +7,155
Gold(CMX)
Aug18 180816 1173.2 1180.2 1161.4 1176.2 -1.3 92 425 -318
Oct18 180816 1178.1 1184.5 1162.7 1179.6 -0.9 3,750 56,413 +960
Dec18 180816 1183.0 1189.0 1167.1 1184.0 -1.0 242,549 363,101 +160
Feb19 180816 1188.1 1193.3 1173.2 1189.5 -1.0 1,479 31,253 +220
Apr19 180816 1187.7 1198.5 1182.7 1195.0 -0.9 331 7,834 -97
Jun19 180816 1198.5 1205.0 1184.8 1200.9 -1.0 132 7,319 +66
Aug19 180816 1202.0 1210.0 1202.0 1206.8 -0.9 1 1,805 -1
Oct19 180816 1210.8 1213.0 1210.8 1213.0 -1.0 0 671 +0
Dec19 180816 1211.1 1223.1 1208.6 1219.2 -1.0 64 3,845 +49
Feb20 180816 1225.8 1225.8 1225.8 1225.8 -1.0 1 8 -1
Apr20 180816 1232.2 1232.2 1232.2 1232.2 -1.0      
Jun20 180816 1238.8 1238.8 1238.8 1238.8 -1.0 0 406 +0
Total Volume and Open Interest 249,187 476,739 +965
Silver(CMX)
Sep18 180816 1445.5 1482.5 1431.5 1471.3 +25.9 66,777 140,399 -4,466
Dec18 180816 1453.0 1492.0 1440.5 1480.8 +25.9 9,934 85,115 +2,407
Mar19 180816 1462.5 1502.0 1457.0 1491.3 +25.7 560 9,366 +211
May19 180816 1488.5 1504.0 1488.5 1498.8 +25.7 68 2,047 +9
Jul19 180816 1505.0 1516.0 1499.5 1506.3 +25.7 0 1,060 +0
Sep19 180816 1514.9 1514.9 1514.9 1514.9 +25.7 4 268 +4
Dec19 180816 1529.0 1534.0 1527.2 1527.2 +25.7 0 397 +0
Total Volume and Open Interest 77,378 240,038 -1,825
Platinum(NYMEX)
Oct18 180816 768.3 795.7 755.7 784.5 +12.6 18,943 77,351 +983
Jan19 180816 772.5 798.0 759.4 787.4 +12.4 847 5,973 +423
Apr19 180816 777.9 792.9 771.7 792.9 +12.2 16 478 +2
Jul19 180816 798.7 798.7 798.7 798.7 +11.8 0 146 +0
Total Volume and Open Interest 19,812 83,991 +1,412
Palladium(NYMEX)
Sep18 180816 829.60 887.50 815.20 874.80 +37.60 4,288 16,713 -59
Dec18 180816 827.00 881.00 816.00 869.90 +34.60 918 8,114 +581
Mar19 180816 861.60 861.60 861.60 861.60 +33.30 0 160 +0
Total Volume and Open Interest 5,206 24,987 +522
Copper(CMX)
Sep18 180816 258.30 264.30 256.40 261.65 +5.65 109,647 115,328 -1,108
Dec18 180816 260.45 266.15 258.50 263.50 +5.30 22,233 101,588 +4,811
Mar19 180816 262.10 268.30 261.10 265.60 +5.10 4,852 28,138 +584
May19 180816 263.65 269.75 263.00 267.00 +4.90 4,929 17,868 -2,814
Jul19 180816 265.25 269.80 265.00 268.45 +4.75 1,719 6,357 +338
Total Volume and Open Interest 144,862 286,872 +2,109
E-mini DJIA Index(CBOT)
Sep18 180816 25209 25608 25147 25592 +405 122,398 97,055 +206
Dec18 180816 25218 25605 25158 25598 +405 127 859 +63
Mar19 180816 25350 25619 25350 25619 +401 1 106 -1
Jun19 180816 25627 25627 25627 25627 +397      
Total Volume and Open Interest 122,526 98,020 +268
S & P 500(CME)
Sep18 180816 2818.00 2851.50 2817.70 2844.70 +23.50 1,135 64,617 -268
Dec18 180816 2848.70 2855.00 2848.70 2848.70 +23.70 1 302 +1
Mar19 180816 2855.00 2861.60 2855.00 2855.00 +23.40      
Jun19 180816 2862.00 2868.60 2862.00 2862.00 +23.40      
Total Volume and Open Interest 1,136 64,919 -267
S & P 500 E-Mini(CME)
Sep18 180816 2822.25 2851.75 2817.50 2844.75 +23.50 1,022,577 2,729,801 +15,561
Dec18 180816 2826.50 2856.00 2821.50 2848.75 +23.75 3,979 61,964 +1,351
Mar19 180816 2851.75 2862.50 2829.00 2855.00 +23.50 102 20,385 +1
Jun19 180816 2862.00 2862.00 2862.00 2862.00 +23.50 0 7,454 +0
Total Volume and Open Interest 1,026,658 2,819,606 +16,913
NASDAQ 100 E-Mini(CME)
Sep18 180816 7380.00 7434.50 7363.25 7389.00 +15.00 305,390 235,148 +219
Dec18 180816 7403.00 7459.50 7390.00 7414.00 +15.25 510 2,383 -157
Mar19 180816 7443.25 7480.50 7443.25 7443.25 +15.00 1 38 +0
Total Volume and Open Interest 305,901 237,572 +62
S&P Midcap 400(CME) e-Mini
Sep18 180816 1989.20 2012.60 1985.40 2002.30 +16.20 9,672 84,402 +885
Dec18 180816 2011.00 2016.00 2006.40 2006.80 +16.30 2 9 +2
Mar19 180816 2009.00 2010.80 2009.00 2009.00 +15.90      
Total Volume and Open Interest 9,674 84,411 +887
Volatility Index(CBOE)
Aug18 180816 14.90 14.95 13.45 13.73 -1.15 108,124 97,040 -14,170
Sep18 180816 15.30 15.40 14.51 14.78 -0.45 84,298 195,696 +5,915
Oct18 180816 15.70 15.76 15.17 15.38 -0.30 32,855 63,188 +3,190
Nov18 180816 15.90 15.93 15.45 15.63 -0.25 14,208 43,092 +1,050
Total Volume and Open Interest 254,685 493,370 +417
S & P 600(CME)
Sep18 180816 1066.10 1066.10 1066.10 1066.10 +8.90      
Dec18 180816 1066.80 1066.80 1066.80 1066.80 +8.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180816 1674.00 1693.00 1671.00 1689.20 +15.40 100,358 547,103 +3,376
Dec18 180816 1690.00 1697.00 1676.70 1693.40 +15.10 4 139 +1
Mar19 180816 1697.90 1697.90 1697.90 1697.90 +15.00      
Total Volume and Open Interest 100,362 547,242 +3,377
Nikkei 225(CME)
Sep18 180816 22005 22360 21875 22290 +280 8,673 31,886 -464
Dec18 180816 22095 22225 21765 22170 +280 4 30 -3
Total Volume and Open Interest 8,677 31,916 -467
Nikkei 225(SGX)
Sep18 180816 22200 22230 21845 22160 -35 112,017 156,774 +1,936
Dec18 180816 21905 22005 21720 22005 -35 15 5,495 -4
Mar19 180816 21965 21965 21965 21965 -35 0 301 +0
Total Volume and Open Interest 112,032 172,661 +1,932
Nikkei 225 Mini(JPX)
Sep18 180816 22185 22230 21840 22160 -20 1,074,084 362,007 +884
Dec18 180816 22030 22060 21675 21990 -20 34,627 22,737 -802
Mar19 180816 21970 22000 21630 21930 -30 723 3,756 -156
Total Volume and Open Interest 1,125,889 410,102 +1,181
Nikkei 225(JPX)
Sep18 180816 22190 22230 21840 22160 -20 77,725 286,676 -5,495
Dec18 180816 22020 22050 21680 21990 -20 1,065 57,699 +37
Mar19 180816 21960 22010 21630 21930 -30 105 4,769 +21
Total Volume and Open Interest 78,919 417,008 -5,242
Nikkei 225(CME) Yen
Sep18 180816 22000 22340 21865 22285 +285 35,427 49,861 -304
Dec18 180816 22065 22165 21710 22120 +285 8 16 +2
Mar19 180816 22050 22050 22050 22050 +265      
Total Volume and Open Interest 35,435 49,877 -302
Nikkei 225(CME) e-Mini Yen
Sep18 180816 22250 22330 22250 22280 +280 0 38 +0
Dec18 180816 22120 22120 22120 22120 +280      
Mar19 180816 22050 22050 22050 22050 +260      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Aug18 180816 5328.5 5366.5 5305.5 5349.0 +44.5 233,983 289,708 -17,887
Sep18 180816 5326.5 5365.0 5303.0 5346.0 +43.5 180,626 200,840 +123,077
Oct18 180816 5301.5 5335.0 5301.5 5335.0 +44.0 1 50 -1
Total Volume and Open Interest 414,610 542,722 +105,189
Hang Seng Index(HKFE)
Aug18 180816 27219 27366 26642 27044 -186 214,987 96,790 -184
Sep18 180816 27138 27290 26585 26961 -194 1,127 17,173 +128
Total Volume and Open Interest 216,409 122,107 -49
DAX(EUREX)
Sep18 180816 12227.5 12267.0 12161.5 12243.5 +114.5 78,605 120,549 +3,331
Dec18 180816 12205.0 12243.0 12161.5 12228.0 +113.5 89 1,864 +45
Mar19 180816 12182.0 12219.0 12182.0 12219.0 +114.0 20 266 +42
Total Volume and Open Interest 78,714 122,679 +3,418
Mini-DAX(EUREX)
Sep18 180816 12224.0 12267.0 12162.0 12243.5 +114.5 35,900 16,536 +987
Dec18 180816 12201.0 12250.0 12157.0 12228.0 +113.5 316 312 +27
Mar19 180816 12178.0 12219.0 12178.0 12219.0 +114.0 2 92 +3
Total Volume and Open Interest 36,218 16,940 +1,017
DJ EuroSTOXX 50(EUREX)
Sep18 180816 3369 3386 3354 3379 +36 913,439 3,426,365 -8,601
Dec18 180816 3347 3367 3339 3361 +36 10,671 186,053 +293
Mar19 180816 3337 3350 3336 3350 +36 753 81,725 -1
Total Volume and Open Interest 924,863 3,696,814 -8,309
Swiss Market Index(EUREX)
Sep18 180816 8957 8996 8933 8982 +81 28,681 214,603 +5,560
Dec18 180816 8941 8963 8941 8963 +81 9 1,059 +2
Mar19 180816 8860 8860 8860 8860 +81 0 26 +0
Total Volume and Open Interest 28,690 215,688 +5,562
FT-SE 100(EURONEXT)
Sep18 180816 7476.50 7566.50 7476.50 7556.00 +98.00 75,956 670,302 -943
Dec18 180816 7494.50 7517.00 7494.50 7517.00 +98.00 0 1,648 +0
Mar19 180816 7452.50 7452.50 7452.50 7452.50 +98.00 4 19 +4
Total Volume and Open Interest 75,960 671,969 -939
SPI 200(SFE)
Sep18 180816 6293.0 6293.0 6207.0 6282.0 -12.0 54,598 379,519 +6,194
Dec18 180816 6254.0 6275.0 6254.0 6275.0 -14.0 2 3,319 +2
Mar19 180816 6228.0 6228.0 6228.0 6228.0 -14.0 0 2,960 +0
Total Volume and Open Interest 55,138 388,718 +5,986
FTSE MIB(ISE)
Sep18 180816 20650.00 20700.00 20450.00 20540.00 -358.00 26,321 94,108 +1,081
Dec18 180816 20535.00 20540.00 20325.00 20410.00 -348.00 19 237 -1
Mar19 180816 20265.00 20338.00 20265.00 20338.00 -350.00 0 20 +0
Total Volume and Open Interest 26,340 94,365 +1,080
KOSPI 200(KFE)
Sep18 180816 291.50 292.15 285.95 288.35 -3.35 241,658 301,135 +8,898
Dec18 180816 291.80 292.10 286.30 289.00 -3.00 706 48,904 +396
Mar19 180816 285.00 285.85 283.70 285.75 -3.45 18 3,591 -1
Total Volume and Open Interest 242,382 382,962 +9,293
GSCI(CME)
Sep18 180816 447.30 449.30 446.90 448.50 +2.95 253 15,215 +202
Oct18 180816 447.65 447.65 447.65 447.65 +2.95      
Nov18 180816 447.90 447.90 447.90 447.90 +2.95      
Total Volume and Open Interest 462 16,210  
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!!!