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 Fri August 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180817 884.75 887.50 871.00 881.50 -4.00 10,749 53,774 -122
Nov18 180817 896.00 898.75 882.00 892.75 -4.25 86,288 422,230 -1,254
Jan19 180817 908.00 910.75 894.25 905.00 -4.25 16,426 99,647 +688
Mar19 180817 919.75 921.75 905.50 915.50 -4.25 10,139 96,119 +1,242
May19 180817 930.00 932.00 916.25 926.00 -4.50 4,491 59,165 -408
Jul19 180817 939.50 941.50 925.75 934.75 -5.00 9,074 46,484 +707
Aug19 180817 940.50 940.50 931.50 936.25 -5.00 356 1,422 +128
Sep19 180817 931.25 931.25 922.75 931.25 -5.00 28 995 -6
Nov19 180817 934.00 935.00 919.75 928.50 -5.50 4,394 20,094 +115
Jan20 180817 936.00 940.00 928.00 936.50 -5.00 0 374 -2
Mar20 180817 937.50 943.50 932.75 940.75 -5.00 0 141 +0
May20 180817 944.75 950.75 940.00 947.75 -5.50 0 86 +0
Jul20 180817 952.75 958.25 947.75 955.50 -4.75 0 108 +0
Aug20 180817 957.75 957.75 957.75 957.75 -4.50 0 39 +0
Total Volume and Open Interest 141,952 801,080 +1,091
Soybean Meal(CBOT)
Sep18 180817 334.50 336.00 329.40 330.10 -4.50 17,798 64,950 -3,095
Oct18 180817 335.30 336.80 330.00 330.70 -4.80 12,953 48,177 -921
Dec18 180817 337.10 338.40 331.40 332.40 -4.60 51,403 203,197 -4,916
Jan19 180817 335.70 337.30 330.90 332.00 -4.10 10,581 50,470 -2,468
Mar19 180817 332.40 334.30 327.90 329.10 -3.80 9,058 51,137 +310
May19 180817 329.80 331.40 324.90 326.30 -3.70 4,424 31,789 -137
Jul19 180817 331.60 332.80 326.30 327.40 -4.00 4,152 24,654 -16
Aug19 180817 328.80 332.70 326.60 327.50 -3.90 446 3,882 -25
Sep19 180817 327.90 331.80 326.10 326.70 -3.80 336 5,277 -48
Oct19 180817 327.70 328.10 323.60 324.40 -4.10 403 4,233 -46
Total Volume and Open Interest 113,616 505,482 -11,164
Soybean Oil(CBOT)
Sep18 180817 28.15 28.40 28.07 28.23 +0.08 18,244 48,049 -2,900
Oct18 180817 28.33 28.53 28.18 28.36 +0.08 15,131 44,797 +3,403
Dec18 180817 28.49 28.74 28.38 28.56 +0.08 50,855 253,625 +2,186
Jan19 180817 28.74 28.98 28.63 28.80 +0.07 8,379 68,921 +550
Mar19 180817 29.04 29.28 28.94 29.10 +0.07 3,929 48,954 -19
May19 180817 29.33 29.56 29.21 29.39 +0.07 4,129 24,231 -267
Jul19 180817 29.67 29.84 29.53 29.68 +0.07 6,034 27,624 +1,274
Aug19 180817 29.93 30.00 29.70 29.84 +0.07 995 5,254 +112
Sep19 180817 30.03 30.08 29.91 29.98 +0.06 309 4,184 +59
Oct19 180817 30.04 30.23 29.94 30.08 +0.05 354 2,992 +83
Total Volume and Open Interest 109,484 545,606 +4,578
Canola(WCE)
Nov18 180817 511.0 512.7 508.6 510.9 +0.5 6,125 122,741 -326
Jan19 180817 516.5 518.5 514.4 516.9 +0.4 583 46,592 +114
Mar19 180817 520.7 522.7 518.7 521.4 +0.4 34 8,945 -21
May19 180817 526.5 526.5 522.4 525.0 +0.1 12 1,317 +1
Jul19 180817 527.5 527.5 524.0 526.0 +0.1 10 630 +1
Total Volume and Open Interest 6,787 180,530 -224
Corn(CBOT)
Sep18 180817 365.00 367.75 361.75 364.25 -1.00 102,535 308,659 -12,446
Dec18 180817 379.50 382.50 376.00 378.75 -1.00 125,629 875,362 +7,541
Mar19 180817 391.00 394.00 388.00 390.75 -0.75 26,333 232,440 +4,423
May19 180817 397.50 400.75 395.00 397.75 -0.75 6,358 53,657 +1,057
Jul19 180817 403.25 406.75 400.50 403.50 -0.75 5,765 99,821 +594
Sep19 180817 402.75 404.75 399.25 401.75 -1.50 2,240 44,822 +379
Dec19 180817 405.50 407.00 401.75 404.50 -1.25 5,058 95,992 +320
Mar20 180817 415.00 416.25 412.25 414.75 -1.00 118 4,114 +21
May20 180817 421.00 421.50 418.00 420.25 -1.00 15 523 +13
Jul20 180817 424.00 425.25 422.00 424.25 -0.75 21 1,429 +18
Total Volume and Open Interest 274,162 1,719,085 +1,951
Wheat(CBOT)
Sep18 180817 542.25 563.00 535.00 560.50 +18.25 70,666 75,624 -12,824
Dec18 180817 562.00 582.75 555.00 579.75 +17.75 86,499 201,759 +1,282
Mar19 180817 585.00 604.25 578.25 601.50 +16.75 20,858 112,000 +4,770
May19 180817 596.00 614.25 589.50 611.00 +15.00 3,142 24,140 -342
Jul19 180817 587.75 604.50 582.00 596.75 +8.25 4,501 45,366 +797
Sep19 180817 595.50 610.75 589.00 603.00 +7.50 1,578 8,887 +672
Total Volume and Open Interest 188,225 487,026 -5,259
Wheat(KCBT)
Sep18 180817 549.50 568.75 542.00 565.00 +17.50 32,102 55,668 -8,943
Dec18 180817 577.00 596.00 569.00 592.00 +17.00 36,707 130,845 +3,347
Mar19 180817 600.00 619.00 593.25 615.75 +16.75 8,273 52,841 +775
May19 180817 613.25 630.25 605.75 627.00 +15.50 2,300 13,612 -168
Jul19 180817 610.00 624.00 603.00 617.00 +8.75 1,362 18,636 -98
Sep19 180817 617.75 632.25 612.25 625.00 +7.25 235 1,220 -48
Dec19 180817 640.00 645.00 628.50 638.50 +6.25 290 3,478 -52
Total Volume and Open Interest 81,281 276,620 -5,181
Wheat(MGE)
Sep18 180817 595.00 615.25 591.00 608.50 +12.25 4,164 20,176 -856
Dec18 180817 613.00 631.75 608.50 625.25 +12.00 4,214 28,686 +723
Mar19 180817 628.00 646.00 628.00 640.25 +11.75 1,090 10,260 +56
May19 180817 636.75 652.50 636.75 648.25 +11.75 570 3,487 +189
Jul19 180817 645.00 654.75 645.00 650.50 +9.75 229 1,729 +127
Sep19 180817 644.00 654.25 644.00 648.00 +6.75 87 2,036 +12
Total Volume and Open Interest 10,449 67,560 +297
Oats(CBOT)
Sep18 180817 254.25 259.75 252.00 258.75 +5.00 125 1,027 -47
Dec18 180817 264.25 268.50 261.25 267.00 +3.50 526 3,632 -42
Mar19 180817 270.00 273.00 270.00 272.25 +3.50 82 183 +61
May19 180817 274.50 274.50 274.50 274.50 +3.50 0 1 +0
Total Volume and Open Interest 733 4,844 -28
Rough Rice(CBOT)
Sep18 180817 10.56 10.59 10.29 10.35 -0.11 1,219 4,088 -127
Nov18 180817 10.73 10.73 10.48 10.52 -0.11 797 3,811 +402
Jan19 180817 10.73 10.73 10.69 10.71 -0.10 28 108 +14
Mar19 180817 11.05 11.05 10.78 10.80 -0.14 7 32 +4
Total Volume and Open Interest 2,051 8,039 +293
Live Cattle(CME)
Aug18 180817 108.385 109.750 107.980 109.430 +1.100 1,744 10,403 -874
Oct18 180817 109.150 111.480 109.080 110.885 +1.600 18,332 130,236 -355
Dec18 180817 113.180 115.000 113.050 114.635 +1.435 8,198 65,626 +367
Feb19 180817 116.800 118.250 116.635 118.035 +1.150 4,528 41,636 +116
Apr19 180817 117.980 119.000 117.700 118.885 +0.805 2,431 26,852 +67
Jun19 180817 111.980 113.000 111.785 112.850 +0.750 750 18,273 +178
Total Volume and Open Interest 36,122 298,562 -450
Feeder Cattle(CME)
Aug18 180817 150.035 151.000 149.685 150.950 +0.665 917 3,547 -121
Sep18 180817 150.050 152.035 149.800 151.830 +1.700 3,737 9,716 -452
Oct18 180817 150.235 152.080 149.950 151.850 +1.615 4,306 14,750 -55
Nov18 180817 150.250 151.850 149.900 151.650 +1.300 1,490 6,349 +162
Jan19 180817 148.800 150.130 148.400 150.000 +1.000 723 9,674 +113
Mar19 180817 148.130 149.250 147.700 149.150 +0.965 238 3,059 +39
Apr19 180817 149.035 149.950 148.550 149.850 +0.850 105 1,661 -10
Total Volume and Open Interest 11,560 49,191 -302
Lean Hogs(CME)
Oct18 180817 56.380 58.850 55.700 58.600 +3.115 14,651 116,718 +520
Dec18 180817 53.150 55.450 52.600 55.285 +2.835 10,210 60,307 +1,116
Feb19 180817 59.700 61.750 59.130 61.650 +2.300 5,163 24,706 +112
Apr19 180817 65.950 67.475 65.350 67.400 +1.700 1,985 19,598 +196
May19 180817 72.500 73.680 72.385 73.500 +1.115 4 290 +3
Jun19 180817 77.500 78.700 76.800 78.600 +1.300 841 4,595 +96
Jul19 180817 77.250 78.300 76.800 78.300 +1.000 268 1,117 +148
Aug19 180817 75.900 77.200 75.900 77.000 +0.800 135 517 +76
Total Volume and Open Interest 33,295 228,266 +2,276
Class III Milk(CME)
Aug18 180817 15.01 15.02 14.99 15.01 +0.02 112 4,658 +37
Sep18 180817 15.85 15.96 15.76 15.81 -0.08 230 4,373 +6
Oct18 180817 16.05 16.18 16.00 16.02 -0.07 109 3,722 +38
Nov18 180817 16.09 16.14 15.97 16.02 unch 87 2,982 +22
Dec18 180817 15.84 16.00 15.83 15.92 +0.03 27 2,517 +9
Jan19 180817 15.80 15.85 15.71 15.76 +0.03 15 1,099 +7
Feb19 180817 15.72 15.72 15.66 15.69 +0.08 7 657 +4
Mar19 180817 15.74 15.74 15.65 15.68 +0.06 8 671 +6
Apr19 180817 15.82 15.85 15.82 15.85 +0.08 10 581 +0
May19 180817 15.94 15.96 15.93 15.94 +0.04 10 400 +2
Jun19 180817 16.01 16.06 16.01 16.06 +0.09 5 325 +1
Jul19 180817 16.15 16.18 16.15 16.15 +0.01 0 200 +0
Aug19 180817 16.35 16.39 16.35 16.39 unch 10 152 +10
Total Volume and Open Interest 630 22,787 +142
Cocoa(ICE)
Sep18 180817 2100 2120 2076 2115 +11 6,688 6,468 -4,284
Dec18 180817 2158 2162 2135 2149 -9 22,533 116,842 +2,331
Mar19 180817 2170 2175 2150 2161 -8 8,544 66,963 +1,049
May19 180817 2186 2188 2166 2176 -6 2,091 18,122 +284
Jul19 180817 2192 2203 2184 2192 -6 1,144 7,826 +239
Sep19 180817 2204 2213 2200 2208 -5 536 9,543 +135
Dec19 180817 2219 2222 2216 2222 -4 853 11,143 +76
Total Volume and Open Interest 42,438 239,021 -155
Coffee "C"(ICE)
Sep18 180817 102.30 102.55 100.25 101.20 -0.50 28,760 43,643 -14,902
Dec18 180817 105.95 106.20 103.85 104.70 -0.65 47,941 160,946 +3,619
Mar19 180817 109.20 109.40 107.10 107.95 -0.60 10,711 62,828 +2,953
May19 180817 111.55 111.75 109.45 110.30 -0.60 5,022 26,732 +455
Jul19 180817 114.25 114.25 112.00 112.70 -0.60 2,030 10,276 +222
Sep19 180817 116.35 116.45 114.30 115.10 -0.55 1,216 4,479 +101
Total Volume and Open Interest 97,293 320,015 -7,171
Orange Juice(ICE)
Sep18 180817 154.30 155.45 153.10 155.35 +1.00 1,558 5,243 -986
Nov18 180817 155.10 157.50 154.80 157.35 +1.75 687 7,738 +459
Jan19 180817 157.00 158.50 156.05 158.40 +1.55 66 778 +50
Mar19 180817 157.80 159.45 157.80 159.45 +1.55 24 242 +20
May19 180817 160.15 160.15 160.15 160.15 +1.55 3 73 +2
Jul19 180817 161.25 161.25 161.25 161.25 +1.65 0 12 +0
Total Volume and Open Interest 2,338 14,086 -455
Sugar #11(ICE)
Oct18 180817 10.30 10.36 10.11 10.18 -0.12 45,012 515,099 +127
Mar19 180817 11.18 11.21 11.00 11.05 -0.09 25,402 309,453 +4,828
May19 180817 11.36 11.45 11.25 11.28 -0.08 7,418 95,548 +373
Jul19 180817 11.59 11.67 11.49 11.51 -0.08 4,113 51,409 -85
Oct19 180817 11.93 12.00 11.83 11.86 -0.07 3,354 43,928 +37
Mar20 180817 12.55 12.64 12.49 12.51 -0.05 460 14,703 +109
May20 180817 12.67 12.73 12.61 12.62 -0.04 175 3,031 +13
Jul20 180817 12.76 12.83 12.70 12.72 -0.03 121 2,792 -14
Total Volume and Open Interest 86,177 1,039,561 +5,465
London Cocoa(LCE)
Sep18 180817 1539 1547 1529 1534 -5 3,878 43,667 -946
Dec18 180817 1607 1612 1600 1603 -4 9,144 76,928 +551
Mar19 180817 1629 1629 1615 1618 -3 5,911 57,943 +555
May19 180817 1629 1635 1623 1627 -1 2,604 29,779 +91
Jul19 180817 1638 1643 1632 1636 unch 1,699 18,224 +544
Sep19 180817 1645 1648 1640 1643 unch 654 17,281 +42
Dec19 180817 1653 1656 1649 1652 +1 591 17,960 +200
Total Volume and Open Interest 24,653 265,230 +1,047
London Sugar(LCE)
Oct18 180817 312.00 312.20 306.30 307.50 -3.70 5,079 49,197 -206
Dec18 180817 313.00 313.40 308.30 308.80 -3.60 3,733 28,355 +1,011
Mar19 180817 317.00 317.20 311.90 312.40 -4.10 1,943 18,189 +558
May19 180817 320.00 320.70 316.00 316.40 -3.40 337 8,779 -2
Aug19 180817 325.60 326.00 321.60 322.10 -3.10 190 6,080 -5
Total Volume and Open Interest 11,392 114,412 +1,362
Cotton(ICE)
Oct18 180817 81.58 81.75 81.58 81.75 -0.38 5 188 +0
Dec18 180817 81.79 81.89 81.08 81.39 -0.41 24,173 155,368 -2,510
Mar19 180817 81.88 82.10 81.38 81.71 -0.30 6,399 65,367 +50
May19 180817 82.37 82.37 81.77 82.10 -0.23 2,112 9,995 +45
Jul19 180817 82.58 82.67 82.14 82.48 -0.27 917 7,317 +114
Oct19 180817 78.48 78.48 78.48 78.48 -0.16 0 2 +0
Total Volume and Open Interest 34,488 260,581 -2,215
Lumber(CME)
Sep18 180817 466.3 472.5 466.3 472.5 +15.0 892 2,424 -182
Nov18 180817 446.9 450.7 445.1 450.7 +15.0 505 1,529 +152
Jan19 180817 444.8 451.5 443.4 451.5 +15.0 97 371 +19
Mar19 180817 447.0 447.0 417.0 447.0 +15.0 36 162 -1
Total Volume and Open Interest 1,590 4,603 -10
Crude Oil(NYM)
Sep18 180817 65.47 66.39 65.30 65.91 +0.45 573,473 143,373 -12,903
Oct18 180817 64.85 65.76 64.69 65.21 +0.33 291,030 373,594 +2,543
Nov18 180817 64.61 65.52 64.48 64.94 +0.28 91,575 179,756 -3,935
Dec18 180817 64.37 65.26 64.25 64.66 +0.24 110,349 300,083 -5,281
Jan19 180817 64.09 65.04 64.03 64.43 +0.23 35,615 168,958 -4,295
Feb19 180817 63.82 64.71 63.77 64.15 +0.22 21,875 83,721 +2,110
Mar19 180817 63.62 64.52 63.56 63.92 +0.22 21,927 95,990 -249
Apr19 180817 63.51 64.24 63.31 63.69 +0.21 9,583 57,488 +1,093
May19 180817 63.33 64.01 63.13 63.48 +0.21 5,294 45,283 +75
Jun19 180817 63.03 63.85 62.89 63.26 +0.20 25,572 162,253 -1,625
Jul19 180817 63.45 63.51 62.86 62.99 +0.20 1,655 38,748 +32
Aug19 180817 63.17 63.22 62.72 62.72 +0.20 1,590 39,197 +488
Sep19 180817 62.87 62.87 62.47 62.47 +0.21 3,970 70,976 +475
Oct19 180817 62.23 62.24 61.96 62.23 +0.21 1,195 36,147 +554
Nov19 180817 61.99 61.99 61.99 61.99 +0.21 653 32,678 -71
Dec19 180817 61.49 62.28 61.43 61.78 +0.22 20,372 217,660 +502
Total Volume and Open Interest 1,222,178 2,309,208 -20,781
e-miNY Crude Oil(NYM)
Sep18 180817 65.450 66.375 65.300 65.900 +0.450 16,412 2,313 -21
Oct18 180817 64.850 65.750 64.700 65.200 +0.325 1,637 1,123 +185
Nov18 180817 64.600 65.500 64.450 64.950 +0.300 105 142 +16
Dec18 180817 64.400 65.075 64.350 64.650 +0.225 46 118 +0
Jan19 180817 64.500 64.750 64.400 64.425 +0.225 4 28 +0
Feb19 180817 64.150 64.150 64.150 64.150 +0.225 0 27 +0
Mar19 180817 64.175 64.200 63.700 63.925 +0.225 14 58 -3
Apr19 180817 63.525 64.200 63.525 63.700 +0.225 1 125 -1
May19 180817 63.475 63.475 63.475 63.475 +0.200 0 93 +0
Jun19 180817 63.500 63.650 63.250 63.250 +0.200 11 64 +3
Total Volume and Open Interest 18,237 4,137 +182
NY Harbor ULSD(NYM)
Sep18 180817 209.64 212.38 209.25 209.82 +0.18 66,367 79,532 -3,265
Oct18 180817 210.01 212.80 209.73 210.28 +0.20 41,500 82,014 +917
Nov18 180817 210.37 213.09 210.06 210.65 +0.21 21,162 46,473 +257
Dec18 180817 210.72 213.31 210.34 211.01 +0.31 24,253 64,480 +641
Jan19 180817 211.00 213.60 210.77 211.44 +0.38 9,821 37,314 +420
Feb19 180817 211.53 213.28 210.46 211.19 +0.42 2,367 16,343 +187
Mar19 180817 210.68 212.39 209.75 210.35 +0.43 3,610 18,991 +264
Apr19 180817 210.31 210.80 208.30 208.94 +0.41 1,907 9,232 -75
May19 180817 209.22 210.23 208.24 208.36 +0.40 932 4,537 +39
Jun19 180817 208.88 209.98 207.37 208.00 +0.40 2,700 17,646 -79
Jul19 180817 209.16 210.22 207.78 208.35 +0.40 401 1,927 +58
Aug19 180817 208.88 210.75 208.32 208.88 +0.37 217 703 +9
Sep19 180817 209.70 209.70 209.70 209.70 +0.35 94 1,442 +8
Oct19 180817 210.33 210.33 210.33 210.33 +0.31 15 425 +5
Total Volume and Open Interest 175,671 390,610 -576
RBOB Gasoline(NYM)
Sep18 180817 198.72 200.85 197.47 198.09 -0.65 73,559 86,949 -8,672
Oct18 180817 188.53 190.77 187.82 188.41 -0.12 74,996 144,221 +5,938
Nov18 180817 185.89 188.04 185.34 185.88 +0.06 36,096 87,877 +5,517
Dec18 180817 183.85 186.30 183.69 184.27 +0.17 28,884 53,928 -148
Jan19 180817 183.69 185.94 183.48 184.02 +0.21 15,592 36,572 -500
Feb19 180817 184.24 186.56 184.21 184.72 +0.22 5,669 14,304 +760
Mar19 180817 186.72 188.13 185.83 186.36 +0.21 3,987 20,881 +313
Apr19 180817 205.12 205.30 202.95 203.46 +0.18 990 10,865 +445
May19 180817 205.35 205.35 203.23 203.66 +0.20 389 5,537 -174
Jun19 180817 202.04 204.12 201.73 202.41 +0.20 889 9,189 -6
Total Volume and Open Interest 242,811 477,294 +3,893
e-miNY RBOB Gasoline(NYM)
Sep18 180817 198.10 198.10 198.09 198.09 -0.65 0 2 +0
Oct18 180817 188.41 188.41 188.41 188.41 -0.12      
Nov18 180817 185.88 185.88 185.88 185.88 +0.06      
Dec18 180817 184.27 184.27 184.27 184.27 +0.17      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180817 2.908 2.968 2.908 2.946 +0.038 93,169 127,440 -7,433
Oct18 180817 2.913 2.970 2.913 2.949 +0.036 59,109 202,035 +4,796
Nov18 180817 2.952 3.003 2.952 2.986 +0.036 39,677 182,007 +4,941
Dec18 180817 3.046 3.096 3.046 3.082 +0.036 21,452 130,463 +2,693
Jan19 180817 3.134 3.182 3.134 3.168 +0.034 28,941 195,500 +2,591
Feb19 180817 3.106 3.145 3.105 3.132 +0.032 6,169 69,398 +171
Mar19 180817 3.002 3.039 3.002 3.028 +0.030 19,475 166,620 +74
Apr19 180817 2.699 2.720 2.693 2.708 +0.015 11,577 139,867 +1,380
May19 180817 2.665 2.683 2.661 2.671 +0.012 4,222 60,771 -481
Jun19 180817 2.693 2.707 2.686 2.697 +0.011 793 32,451 +75
Jul19 180817 2.725 2.740 2.718 2.728 +0.009 1,404 31,212 +583
Aug19 180817 2.734 2.742 2.727 2.731 +0.008 999 25,727 +64
Sep19 180817 2.720 2.726 2.709 2.714 +0.008 1,269 26,810 +637
Oct19 180817 2.724 2.743 2.724 2.731 +0.008 2,599 62,436 +519
Nov19 180817 2.780 2.789 2.774 2.780 +0.007 1,126 31,152 +544
Dec19 180817 2.900 2.910 2.899 2.900 +0.007 789 25,392 +286
Total Volume and Open Interest 295,633 1,592,152 +12,091
Brent Crude Oil(ICE)
Oct18 180817 71.35 72.49 71.25 71.83 +0.40 298,105 321,634 -7,016
Nov18 180817 71.67 72.75 71.57 72.07 +0.32 147,626 368,768 +10,122
Dec18 180817 71.79 72.84 71.71 72.15 +0.27 127,905 355,403 +4,310
Jan19 180817 71.87 72.85 71.73 72.17 +0.24 42,224 151,899 -106
Feb19 180817 71.77 72.82 71.77 72.13 +0.22 29,840 111,258 +2,294
Mar19 180817 71.64 72.68 71.60 72.01 +0.21 29,982 110,165 +2,366
Apr19 180817 71.59 72.50 71.52 71.85 +0.20 8,188 46,550 +51
May19 180817 71.34 72.30 71.34 71.66 +0.19 7,636 49,426 -298
Jun19 180817 71.14 72.08 71.11 71.44 +0.17 32,462 144,582 -835
Jul19 180817 71.25 71.25 71.25 71.25 +0.16 3,126 41,606 +611
Aug19 180817 71.06 71.06 71.06 71.06 +0.17 2,889 33,375 -132
Sep19 180817 70.86 70.86 70.86 70.86 +0.17 3,956 50,588 -216
Oct19 180817 70.88 70.88 70.64 70.64 +0.17 2,442 38,690 +40
Nov19 180817 70.45 70.45 70.45 70.45 +0.17 2,676 38,228 -161
Total Volume and Open Interest 789,807 2,348,270 +17,042
Gas Oil(ICE)
Sep18 180817 641.50 651.25 641.50 646.75 +5.00 90,738 168,643 -8,750
Oct18 180817 644.75 652.75 644.00 648.25 +5.00 82,520 205,449 -1,484
Nov18 180817 641.25 650.25 641.25 645.75 +5.25 37,825 100,566 +2,091
Dec18 180817 638.00 646.25 638.00 642.25 +5.00 60,153 136,631 -3,739
Jan19 180817 637.75 645.25 637.50 641.50 +4.75 13,981 52,415 -744
Feb19 180817 637.75 645.50 637.75 641.50 +4.50 10,181 36,557 +1,908
Mar19 180817 637.00 644.00 637.00 640.50 +4.50 8,514 25,127 -1,018
Apr19 180817 635.75 642.75 635.75 639.25 +4.50 3,026 19,282 +176
May19 180817 635.00 641.75 635.00 638.50 +4.50 1,393 13,878 +2,491
Jun19 180817 634.50 641.25 634.50 638.00 +4.50 8,313 51,920 +1,885
Total Volume and Open Interest 332,260 1,003,927 -5,184
Ethanol(CBOT)
Sep18 180817 1.361 1.368 1.349 1.361 -0.006 108 1,224 +23
Oct18 180817 1.368 1.368 1.353 1.362 -0.006 38 470 +5
Nov18 180817 1.358 1.360 1.355 1.359 -0.006 13 70 +8
Dec18 180817 1.356 1.356 1.356 1.356 -0.006 1 159 +0
Jan19 180817 1.356 1.356 1.356 1.356 -0.006 0 125 +0
Feb19 180817 1.361 1.361 1.361 1.361 -0.006      
Mar19 180817 1.371 1.371 1.371 1.371 -0.006      
Apr19 180817 1.377 1.377 1.377 1.377 -0.006      
Total Volume and Open Interest 160 2,048 +36
WTI Crude Oil(ICE)
Sep18 180817 65.36 66.37 65.35 65.91 +0.45 49,204 45,318 -6,647
Oct18 180817 64.81 65.75 64.73 65.21 +0.33 70,973 70,013 -755
Nov18 180817 64.56 65.50 64.50 64.94 +0.28 42,215 40,017 -553
Dec18 180817 64.29 65.25 64.25 64.66 +0.24 49,181 133,849 -5,888
Jan19 180817 64.19 64.98 64.06 64.43 +0.23 19,004 35,510 +1,249
Feb19 180817 63.90 64.68 63.80 64.15 +0.22 11,104 14,223 -128
Mar19 180817 63.68 64.43 63.56 63.92 +0.22 7,262 26,731 +1,915
Apr19 180817 63.68 64.26 63.32 63.69 +0.21 864 5,686 -130
May19 180817 64.03 64.04 63.11 63.48 +0.21 369 7,303 +140
Jun19 180817 63.04 63.82 62.90 63.26 +0.20 8,539 71,339 +189
Jul19 180817 62.99 62.99 62.99 62.99 +0.20 72 4,520 +0
Aug19 180817 62.72 62.72 62.72 62.72 +0.20 34 5,400 +2
Sep19 180817 62.47 62.47 62.47 62.47 +0.21 337 13,597 +93
Oct19 180817 62.23 62.23 62.23 62.23 +0.21 55 4,175 +0
Nov19 180817 61.99 61.99 61.99 61.99 +0.21 122 4,567 +0
Dec19 180817 61.79 62.28 61.51 61.78 +0.22 7,207 79,015 +848
Total Volume and Open Interest 268,115 634,940 -9,471
US Dollar Index(ICE)
Sep18 180817 96.500 96.560 95.970 95.980 -0.555 19,018 53,620 -278
Dec18 180817 96.100 96.125 95.575 95.575 -0.560 303 2,169 +70
Mar19 180817 95.470 95.470 95.115 95.115 -0.555 5 819 +5
Total Volume and Open Interest 19,330 56,887 -201
Australian Dollar(CME)
Sep18 180817 72.60 73.20 72.53 73.18 +0.58 110,247 151,110 +4,349
Dec18 180817 72.64 73.21 72.59 73.21 +0.58 609 2,066 +108
Mar19 180817 72.95 73.26 72.77 73.26 +0.57 0 141 +0
Total Volume and Open Interest 111,018 153,719 +4,481
British Pound(CME)
Sep18 180817 127.25 127.68 127.11 127.61 +0.38 100,676 234,412 +1,682
Dec18 180817 127.80 128.14 127.67 128.13 +0.38 55 11,057 +39
Mar19 180817 128.50 128.74 128.50 128.74 +0.38 248 447 +70
Total Volume and Open Interest 102,271 246,740 +1,250
Canadian Dollar(CME)
Sep18 180817 76.03 76.66 75.97 76.65 +0.61 61,329 139,296 +1,599
Dec18 180817 76.15 76.77 76.10 76.77 +0.61 315 5,368 +101
Mar19 180817 76.28 76.88 76.28 76.88 +0.60 4 815 +3
Jun19 180817 76.78 76.97 76.77 76.97 +0.59 0 172 +0
Total Volume and Open Interest 62,118 146,128 +1,695
Japanese Yen(CME)
Sep18 180817 90.29 90.83 90.22 90.59 +0.22 145,295 185,518 +2,319
Dec18 180817 90.89 91.40 90.88 91.19 +0.23 162 1,430 -8
Mar19 180817 91.91 91.91 91.91 91.91 +0.23 12 87 +9
Total Volume and Open Interest 147,382 188,206 +2,372
Swiss Franc(CME)
Sep18 180817 100.52 100.91 100.45 100.72 +0.12 29,580 91,182 +583
Dec18 180817 101.42 101.72 101.28 101.54 +0.12 25 95 -14
Mar19 180817 102.47 102.48 102.25 102.47 +0.12 0 58 +0
Total Volume and Open Interest 29,605 91,337 +569
EuroFX(CME)
Sep18 180817 113.97 114.69 113.90 114.68 +0.78 289,694 511,718 -1,634
Dec18 180817 114.77 115.49 114.77 115.49 +0.78 1,389 8,587 +158
Mar19 180817 115.84 116.42 115.76 116.42 +0.78 78 1,340 +15
Total Volume and Open Interest 292,891 525,360 -1,211
Mexican Peso(CME)
Sep18 180817 524.25 528.38 519.75 525.75 +3.75 80,632 211,531 +4,473
Oct18 180817 523.50 523.50 523.50 523.50 +3.75      
Total Volume and Open Interest 80,731 211,829 +4,475
Brazilian Real(CME)
Sep18 180817 255.00 256.05 252.45 254.30 -1.30 4,905 33,418 +2,192
Oct18 180817 255.55 255.55 252.00 253.75 -1.25 38 88 +23
Nov18 180817 253.20 253.20 253.20 253.20 -1.25 16 69 +16
Dec18 180817 252.55 252.55 252.55 252.55 -1.30 0 6 +0
Total Volume and Open Interest 4,959 33,631 +2,231
30-Year T-Bonds(CBOT)
Sep18 180817 144~200 145~030 144~150 144~170 unch 311,664 860,925 +17,734
Dec18 180817 143~280 144~100 143~230 143~250 unch 12,933 14,648 +9,470
Mar19 180817 143~020 143~020 143~020 143~020 unch      
Total Volume and Open Interest 324,597 875,573 +27,204
10-Year T-Notes(CBOT)
Sep18 180817 120~100 120~160 120~070 120~080 -0~005 1,829,448 3,955,251 +40,396
Dec18 180817 120~040 120~110 120~030 120~040 unch 35,009 63,263 +12,988
Mar19 180817 119~290 119~290 119~290 119~290 unch      
Total Volume and Open Interest 1,864,457 4,018,514 +53,384
5-Year T-Notes(CBOT)
Sep18 180817 113~196 113~232 113~182 113~186 -0~004 895,886 4,063,038 +3,681
Dec18 180817 113~112 113~152 113~102 113~104 -0~004 45,186 200,050 +29,482
Mar19 180817 113~032 113~032 113~032 113~032 -0~004      
Total Volume and Open Interest 941,072 4,263,088 +33,163
2 Year T-Notes(CBOT)
Sep18 180817 105~260 105~272 105~254 105~260 +0~002 530,453 2,025,072 +41,909
Dec18 180817 105~214 105~226 105~210 105~214 +0~002 17,626 64,118 +9,629
Mar19 180817 105~214 105~214 105~214 105~214 +0~002      
Total Volume and Open Interest 548,079 2,089,190 +51,538
Eurodollars(CME)
Sep18 180817 97.625 97.643 97.622 97.637 +0.010 356,345 1,386,650 +49,685
Dec18 180817 97.375 97.395 97.365 97.385 +0.010 385,238 1,762,504 -3,636
Mar19 180817 97.235 97.255 97.225 97.235 +0.005 264,435 1,306,403 +3,547
Jun19 180817 97.125 97.150 97.120 97.125 unch 221,591 1,268,527 -1,090
Sep19 180817 97.060 97.090 97.060 97.060 -0.005 268,013 1,034,788 +20,792
Dec19 180817 97.025 97.050 97.015 97.020 -0.005 325,242 1,827,328 +9,341
Mar20 180817 97.020 97.045 97.015 97.015 -0.005 166,370 972,176 +3,162
Jun20 180817 97.030 97.055 97.020 97.020 -0.005 143,244 832,609 +1,753
Sep20 180817 97.040 97.065 97.025 97.030 -0.005 126,237 813,391 +3,462
Dec20 180817 97.035 97.065 97.025 97.030 -0.005 137,955 841,771 +3
Mar21 180817 97.055 97.080 97.040 97.045 -0.005 87,389 430,546 +5,461
Jun21 180817 97.065 97.090 97.050 97.055 -0.005 92,260 298,337 +1,832
Sep21 180817 97.065 97.090 97.050 97.060 unch 65,485 240,911 +13,416
Dec21 180817 97.060 97.085 97.045 97.050 -0.005 71,286 342,196 -2,669
Mar22 180817 97.060 97.085 97.050 97.055 unch 29,905 137,242 +429
Jun22 180817 97.060 97.085 97.045 97.050 unch 33,205 123,833 +2,255
Sep22 180817 97.050 97.075 97.040 97.045 unch 20,925 64,595 -112
Dec22 180817 97.035 97.060 97.020 97.025 unch 24,055 117,219 -97
Total Volume and Open Interest 2,905,410 14,073,985 +127,893
Ultra T-Bond(CBOT)
Sep18 180817 158~19 159~08 158~14 158~18 +0~03 119,128 1,031,112 +131
Dec18 180817 158~31 159~17 158~24 158~27 +0~03 5,926 42,809 +3,692
Mar19 180817 158~27 158~27 158~27 158~27 +0~03      
Total Volume and Open Interest 125,054 1,073,921 +3,823
Ultra 10-Yr T-Note(CBOT)
Sep18 180817 128~035 128~120 128~010 128~025 unch 142,689 592,280 -1,184
Dec18 180817 127~260 128~015 127~235 127~245 unch 1,964 4,029 +1,177
Mar19 180817 127~245 127~245 127~245 127~245 unch      
Total Volume and Open Interest 144,653 596,309 -7
30 Day Federal Funds(CBOT)
Aug18 180817 98.088 98.088 98.085 98.085 unch 4,988 234,598 +361
Sep18 180817 98.055 98.055 98.050 98.050 unch 7,775 122,618 -2,044
Oct18 180817 97.855 97.855 97.850 97.855 +0.005 29,873 364,404 +5,100
Nov18 180817 97.855 97.855 97.845 97.850 unch 22,815 247,398 +4,564
Dec18 180817 97.785 97.790 97.785 97.785 unch 13,482 86,322 +129
Jan19 180817 97.685 97.695 97.680 97.685 +0.005 61,446 266,211 +1,743
Total Volume and Open Interest 227,232 1,916,250 +11,753
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 180817 179.80 180.70 179.54 180.10 +0.34 32,774 228,545 -3,034
Dec18 180817 178.66 178.66 178.66 178.66 +0.34 84 3,623 -15
Mar19 180817 177.60 177.60 177.60 177.60 +0.34      
Total Volume and Open Interest 32,858 232,168 -3,049
Euro-Bund(EUREX)
Sep18 180817 163.53 163.88 163.42 163.67 +0.18 506,862 1,929,639 -34,612
Dec18 180817 160.97 161.33 160.93 161.15 +0.18 2,931 36,674 +4,642
Mar19 180817 161.75 161.92 161.68 161.92 +0.18 0 242 +3
Total Volume and Open Interest 509,793 1,966,555 -29,967
Euro-Bobl(EUREX)
Sep18 180817 132.47 132.61 132.44 132.54 +0.08 336,261 1,616,708 -27,010
Dec18 180817 131.85 131.94 131.85 131.89 +0.09 5,314 19,259 +3,077
Mar19 180817 131.89 131.89 131.89 131.89 +0.09      
Total Volume and Open Interest 341,575 1,635,967 -23,933
Euro-Schatz(EUREX)
Sep18 180817 112.06 112.08 112.04 112.07 +0.03 338,536 1,785,238 -56,822
Dec18 180817 112.00 112.03 112.00 112.03 +0.03 9,853 106,445 +1,218
Mar19 180817 112.03 112.03 112.03 112.03 +0.03      
Total Volume and Open Interest 348,389 1,891,683 -55,604
3-Mth Euribor(EUREX)
Sep18 180817 100.310 100.315 100.310 100.315 unch 0 5,146 +0
Dec18 180817 100.285 100.285 100.285 100.285 unch 35 13,837 +14
Mar19 180817 100.270 100.270 100.270 100.270 unch 10 1,865 +0
Total Volume and Open Interest 75 31,673 +61
Long Gilt(LIFFE)
Sep18 180817 123~25 124~02 123~21 123~24 +0~01 206,095 859,874 +14,937
Dec18 180817 122~29 123~04 122~24 122~27 +0~01 1,342 4,030 +1,296
Total Volume and Open Interest 207,437 863,904 +16,233
3-Mth Short Sterling(LIFFE)
Sep18 180817 99.17 99.18 99.17 99.18 +0.01 60,683 563,688 -11,451
Dec18 180817 99.13 99.13 99.12 99.13 unch 77,127 526,376 -5,586
Mar19 180817 99.05 99.06 99.04 99.05 unch 66,662 300,155 +5,305
Jun19 180817 99.00 99.01 98.98 98.99 unch 76,407 292,817 +1,775
Sep19 180817 98.94 98.95 98.93 98.94 unch 72,585 270,075 -3,046
Dec19 180817 98.88 98.90 98.87 98.88 unch 88,352 322,235 -656
Total Volume and Open Interest 753,726 3,132,928 -30,296
3-Mth Euribor(LIFFE)
Sep18 180817 100.315 100.315 100.310 100.315 unch 68,414 438,532 -11,499
Dec18 180817 100.285 100.290 100.280 100.290 +0.005 139,563 556,659 +403
Mar19 180817 100.270 100.275 100.265 100.275 +0.005 69,456 456,302 +459
Total Volume and Open Interest 914,808 5,031,801 +10,060
3-Mth Aus T-Bills(SFE)
Sep18 180817 98.02 98.02 98.00 98.02 unch 18,516 161,865 -12,478
Dec18 180817 98.02 98.03 98.00 98.03 unch 35,269 209,247 -4,384
Mar19 180817 98.02 98.03 98.00 98.03 unch 32,915 176,671 -2,664
Jun19 180817 98.02 98.02 97.98 98.01 -0.01 20,195 153,518 +5,393
Sep19 180817 97.97 97.98 97.95 97.97 -0.01 11,064 111,891 +1,972
Dec19 180817 97.93 97.93 97.90 97.93 -0.01 12,704 118,816 -2,346
Mar20 180817 97.89 97.89 97.86 97.88 -0.01 2,794 63,488 +788
Jun20 180817 97.85 97.85 97.81 97.84 -0.01 2,942 36,599 +291
Sep20 180817 97.77 97.80 97.77 97.80 -0.01 321 7,510 -165
Dec20 180817 97.75 97.75 97.75 97.75 -0.01 27 5,471 +17
Total Volume and Open Interest 136,777 1,048,272 -13,576
10-Year Aus T-Bonds(SFE)
Sep18 180817 97.45 97.46 97.42 97.46 +0.01 146,846 1,217,915 +9,096
Dec18 180817 97.44 97.44 97.44 97.44 +0.01 0 1,080 +0
Total Volume and Open Interest 146,846 1,218,995 +9,096
3-Year Aus T-Bonds(SFE)
Sep18 180817 97.96 97.97 97.94 97.97 +0.00 172,350 1,066,477 +21,449
Dec18 180817 97.95 97.95 97.95 97.95 +0.00 0 2,372 +0
Total Volume and Open Interest 172,350 1,068,849 +21,449
Gold(CMX)
Aug18 180817 1174.7 1181.2 1174.0 1176.5 +0.3 71 383 -42
Oct18 180817 1177.5 1187.6 1174.2 1179.8 +0.2 8,787 57,604 +1,191
Dec18 180817 1180.7 1192.0 1178.5 1184.2 +0.2 377,682 363,775 +674
Feb19 180817 1185.9 1197.2 1185.0 1189.7 +0.2 2,459 32,109 +856
Apr19 180817 1195.2 1197.2 1193.1 1195.2 +0.2 1,029 8,097 +263
Jun19 180817 1199.3 1203.1 1199.3 1201.1 +0.2 590 7,539 +220
Aug19 180817 1206.8 1208.7 1206.8 1206.9 +0.1 95 1,873 +68
Oct19 180817 1213.1 1213.1 1213.1 1213.1 +0.1 12 683 +12
Dec19 180817 1214.3 1226.0 1214.3 1219.3 +0.1 42 3,832 -13
Feb20 180817 1225.9 1225.9 1225.9 1225.9 +0.1 0 8 +0
Apr20 180817 1232.3 1232.3 1232.3 1232.3 +0.1      
Jun20 180817 1238.9 1238.9 1238.9 1238.9 +0.1 0 406 +0
Total Volume and Open Interest 391,898 479,969 +3,230
Silver(CMX)
Sep18 180817 1463.5 1480.0 1457.5 1463.1 -8.2 142,150 133,128 -7,271
Dec18 180817 1473.5 1489.0 1467.5 1472.5 -8.3 23,681 88,258 +3,143
Mar19 180817 1485.5 1498.0 1478.0 1483.0 -8.3 1,140 9,493 +127
May19 180817 1489.0 1505.5 1487.0 1490.3 -8.5 63 2,082 +35
Jul19 180817 1497.0 1498.0 1496.5 1498.0 -8.3 99 1,054 -6
Sep19 180817 1506.6 1506.6 1506.6 1506.6 -8.3 59 284 +16
Dec19 180817 1523.0 1523.0 1518.9 1518.9 -8.3 70 411 +14
Total Volume and Open Interest 167,635 236,298 -3,740
Platinum(NYMEX)
Oct18 180817 779.8 790.3 772.7 777.3 -7.2 41,906 78,437 +1,086
Jan19 180817 785.0 792.3 776.0 780.3 -7.1 2,300 6,764 +791
Apr19 180817 790.0 792.6 783.0 785.8 -7.1 235 534 +56
Jul19 180817 797.1 797.9 792.3 792.3 -6.4 18 153 +7
Total Volume and Open Interest 44,488 85,930 +1,939
Palladium(NYMEX)
Sep18 180817 867.70 892.10 861.60 877.80 +3.00 14,151 16,151 -562
Dec18 180817 866.20 886.40 858.70 871.60 +1.70 2,376 8,488 +374
Mar19 180817 855.20 863.40 854.80 863.40 +1.80 10 170 +10
Total Volume and Open Interest 16,537 24,809 -178
Copper(CMX)
Sep18 180817 260.60 266.90 259.85 262.90 +1.25 176,953 115,272 -56
Dec18 180817 262.50 268.75 261.80 264.75 +1.25 33,691 106,026 +4,438
Mar19 180817 264.30 270.70 263.95 266.90 +1.30 8,843 28,310 +172
May19 180817 266.55 272.05 265.35 268.35 +1.35 6,474 19,093 +1,225
Jul19 180817 268.55 273.65 268.55 269.80 +1.35 1,690 7,177 +820
Total Volume and Open Interest 230,409 293,837 +6,965
E-mini DJIA Index(CBOT)
Sep18 180817 25578 25731 25506 25674 +82 222,573 94,340 -2,715
Dec18 180817 25581 25734 25522 25680 +82 306 923 +64
Mar19 180817 25546 25750 25546 25700 +81 0 106 +0
Jun19 180817 25711 25711 25711 25711 +84      
Total Volume and Open Interest 222,879 95,369 -2,651
S & P 500(CME)
Sep18 180817 2840.80 2856.60 2835.20 2852.20 +7.50 1,441 65,072 +455
Dec18 180817 2856.30 2856.30 2847.20 2856.30 +7.60 146 312 +10
Mar19 180817 2862.40 2862.40 2853.50 2862.40 +7.40      
Jun19 180817 2869.40 2869.40 2860.50 2869.40 +7.40      
Total Volume and Open Interest 1,587 65,384 +465
S & P 500 E-Mini(CME)
Sep18 180817 2843.50 2857.00 2835.00 2852.25 +7.50 1,871,800 2,727,726 -2,075
Dec18 180817 2846.75 2861.25 2839.25 2856.25 +7.50 8,314 62,225 +261
Mar19 180817 2857.50 2866.25 2846.75 2862.50 +7.50 539 20,904 +519
Jun19 180817 2869.50 2869.50 2869.50 2869.50 +7.50 0 7,454 +0
Total Volume and Open Interest 1,880,653 2,818,311 -1,295
NASDAQ 100 E-Mini(CME)
Sep18 180817 7382.50 7407.00 7321.75 7387.75 -1.25 521,164 233,551 -1,597
Dec18 180817 7398.75 7431.50 7348.25 7412.75 -1.25 1,631 2,675 +292
Mar19 180817 7441.75 7453.75 7401.00 7441.75 -1.50 6 43 +5
Total Volume and Open Interest 522,803 236,272 -1,300
S&P Midcap 400(CME) e-Mini
Sep18 180817 2003.20 2015.20 1995.70 2012.30 +10.00 13,615 84,804 +402
Dec18 180817 2013.20 2018.90 2002.60 2016.90 +10.10 7 9 +0
Mar19 180817 2019.00 2019.00 2019.00 2019.00 +10.00      
Total Volume and Open Interest 13,622 84,813 +402
Volatility Index(CBOE)
Aug18 180817 13.80 14.20 13.05 13.08 -0.65 182,841 80,970 -16,070
Sep18 180817 14.76 15.10 14.30 14.33 -0.45 195,494 202,375 +6,679
Oct18 180817 15.33 15.60 14.98 15.03 -0.35 68,513 72,948 +9,760
Nov18 180817 15.63 15.81 15.30 15.38 -0.25 39,778 50,099 +7,007
Total Volume and Open Interest 522,782 509,411 +16,041
S & P 600(CME)
Sep18 180817 1073.00 1073.00 1073.00 1073.00 +6.90      
Dec18 180817 1073.70 1073.70 1073.70 1073.70 +6.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180817 1688.50 1697.70 1680.30 1696.90 +7.70 148,349 545,490 -1,613
Dec18 180817 1691.40 1701.30 1685.70 1701.30 +7.90 29 140 +1
Mar19 180817 1705.50 1705.50 1705.50 1705.50 +7.60      
Total Volume and Open Interest 148,378 545,630 -1,612
Nikkei 225(CME)
Sep18 180817 22300 22340 22090 22270 -20 9,839 32,398 +512
Dec18 180817 22190 22205 21975 22145 -25 6 30 +0
Total Volume and Open Interest 9,845 32,428 +512
Nikkei 225(SGX)
Sep18 180817 22245 22265 22225 22265 +105 86,975 153,784 -2,990
Dec18 180817 22000 22135 22000 22110 +105 14 5,502 +7
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 180817 22285 22330 22075 22260 -25 41,659 49,216 -645
Dec18 180817 22125 22150 21915 22095 -25 12 21 +5
Mar19 180817 22025 22025 22025 22025 -25      
Total Volume and Open Interest 41,671 49,237 -640
Nikkei 225(CME) e-Mini Yen
Sep18 180817 22260 22260 22090 22260 -20 1 39 +1
Dec18 180817 22100 22100 22100 22100 -20      
Mar19 180817 22030 22030 22030 22030 -20      
Total Volume and Open Interest 1 39 +1
CAC 40(EURONEXT)
Aug18 180817 5357.0 5366.5 5316.0 5321.5 -27.5 171,656 149,874 -139,834
Sep18 180817 5346.0 5365.0 5310.5 5342.0 -4.0 103,727 240,007 +39,167
Oct18 180817 5301.5 5330.5 5301.5 5330.5 -4.5 0 50 +0
Dec18 180817 5290.5 5312.5 5286.0 5312.5 -4.0 2 30,115 +1
Total Volume and Open Interest 275,386 442,055 -100,667
Hang Seng Index(HKFE)
Aug18 180817 27063 27332 27005 27136 +92 215,689 101,091 +4,301
Sep18 180817 26979 27247 26932 27054 +93 974 17,363 +190
Total Volume and Open Interest 217,190 126,876 +4,769
DAX(EUREX)
Sep18 180817 12241.0 12248.0 12127.5 12200.5 -43.0 106,702 112,380 -8,169
Dec18 180817 12209.5 12222.5 12116.0 12183.5 -44.5 152 1,946 +82
Mar19 180817 12204.0 12204.5 12127.0 12175.0 -44.0 54 267 +1
Total Volume and Open Interest 106,908 114,593 -8,086
Mini-DAX(EUREX)
Sep18 180817 12238.0 12247.0 12127.0 12200.5 -43.0 53,778 13,877 -2,659
Dec18 180817 12211.0 12220.0 12112.0 12183.5 -44.5 130 290 -22
Mar19 180817 12209.0 12218.0 12125.0 12175.0 -44.0 5 93 +1
Total Volume and Open Interest 53,913 14,260 -2,680
DJ EuroSTOXX 50(EUREX)
Sep18 180817 3378 3384 3351 3369 -10 769,328 3,479,475 +53,110
Dec18 180817 3363 3367 3337 3351 -10 633 193,041 +6,988
Mar19 180817 3345 3352 3323 3340 -10 501 81,920 +195
Total Volume and Open Interest 770,462 3,757,107 +60,293
Swiss Market Index(EUREX)
Sep18 180817 8972 9027 8944 8986 +4 41,358 215,660 +1,057
Dec18 180817 8961 9006 8957 8967 +4 7 1,159 +100
Mar19 180817 8864 8864 8864 8864 +4 1 26 +0
Total Volume and Open Interest 41,366 216,845 +1,157
FT-SE 100(EURONEXT)
Sep18 180817 7541.50 7573.50 7505.00 7546.00 -10.00 136,083 667,153 -3,149
Dec18 180817 7517.50 7519.50 7496.50 7507.00 -10.00 21 1,644 -4
Mar19 180817 7442.50 7442.50 7442.50 7442.50 -10.00 16 29 +10
Total Volume and Open Interest 136,120 668,826 -3,143
SPI 200(SFE)
Sep18 180817 6279.0 6305.0 6268.0 6299.0 +17.0 53,477 381,688 +2,169
Dec18 180817 6270.0 6292.0 6270.0 6292.0 +17.0 107 3,404 +85
Mar19 180817 6245.0 6245.0 6245.0 6245.0 +17.0 0 2,960 +0
Total Volume and Open Interest 56,220 391,432 +2,714
FTSE MIB(ISE)
Sep18 180817 20465.00 20555.00 20215.00 20386.00 -154.00      
Dec18 180817 20365.00 20430.00 20130.00 20261.00 -149.00      
Mar19 180817 20255.00 20255.00 20196.00 20196.00 -142.00      
Total Volume and Open Interest      
KOSPI 200(KFE)
Sep18 180817 288.40 289.55 287.95 288.60 +0.25 192,550 303,118 +1,983
Dec18 180817 288.90 289.75 288.40 288.95 -0.05 382 49,116 +212
Mar19 180817 285.25 286.55 285.25 286.40 +0.65 11 3,588 -3
Total Volume and Open Interest 192,947 385,154 +2,192
GSCI(CME)
Sep18 180817 453.05 453.50 449.40 452.05 +3.55 129 15,250 +35
Oct18 180817 451.20 451.20 451.20 451.20 +3.55      
Nov18 180817 451.45 451.45 451.45 451.45 +3.55      
Total Volume and Open Interest 129 15,250 -960
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!!!