Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180820 889.75 896.00 880.50 881.75 +0.25 19,406 51,689 -2,085
Nov18 180820 900.25 907.00 891.75 893.25 +0.50 148,118 416,876 -5,354
Jan19 180820 913.25 919.00 904.25 905.75 +0.75 34,894 99,864 +217
Mar19 180820 922.75 928.50 914.75 916.50 +1.00 16,941 96,503 +384
May19 180820 936.00 939.00 925.75 927.25 +1.25 6,870 59,353 +188
Jul19 180820 941.75 947.75 934.00 935.75 +1.00 7,816 46,711 +227
Aug19 180820 938.00 938.00 937.25 937.50 +1.25 182 1,349 -73
Sep19 180820 935.50 935.50 931.25 932.00 +0.75 12 994 -1
Nov19 180820 936.25 941.00 927.50 928.75 +0.25 4,538 20,928 +834
Jan20 180820 945.75 948.00 936.25 936.75 +0.25 14 375 +1
Mar20 180820 941.00 941.00 941.00 941.00 +0.25 3 141 +0
May20 180820 947.75 947.75 947.75 947.75 unch 4 86 +0
Jul20 180820 955.50 955.50 955.50 955.50 unch 9 106 -2
Aug20 180820 957.75 957.75 957.75 957.75 unch 0 39 +0
Total Volume and Open Interest 238,810 795,415 -5,665
Soybean Meal(CBOT)
Sep18 180820 332.50 333.60 327.40 328.20 -1.90 14,324 63,439 -1,511
Oct18 180820 333.50 333.70 328.10 329.00 -1.70 6,039 48,756 +579
Dec18 180820 334.90 335.40 329.60 330.60 -1.80 42,531 203,386 +189
Jan19 180820 334.70 334.70 329.30 329.90 -2.10 5,275 50,594 +124
Mar19 180820 330.40 332.00 326.80 328.00 -1.10 5,734 52,022 +885
May19 180820 327.50 329.40 324.80 325.90 -0.40 3,412 32,379 +590
Jul19 180820 330.50 330.50 326.20 327.20 -0.20 1,907 24,656 +2
Aug19 180820 329.00 330.00 326.90 327.30 -0.20 85 3,890 +8
Sep19 180820 329.00 329.00 326.70 326.70 unch 101 5,242 -35
Oct19 180820 326.70 327.70 323.90 325.00 +0.60 67 4,207 -26
Total Volume and Open Interest 80,120 506,379 +897
Soybean Oil(CBOT)
Sep18 180820 28.40 28.61 28.32 28.54 +0.31 12,476 45,458 -2,591
Oct18 180820 28.59 28.74 28.45 28.67 +0.31 5,205 45,670 +873
Dec18 180820 28.73 28.95 28.66 28.88 +0.32 37,606 252,302 -1,323
Jan19 180820 29.02 29.20 28.90 29.12 +0.32 5,829 68,303 -618
Mar19 180820 29.23 29.51 29.22 29.43 +0.33 4,708 48,560 -394
May19 180820 29.56 29.80 29.50 29.72 +0.33 2,463 24,345 +114
Jul19 180820 29.85 30.12 29.80 30.02 +0.34 2,060 28,498 +874
Aug19 180820 30.01 30.26 29.97 30.17 +0.33 978 6,000 +746
Sep19 180820 30.24 30.43 30.20 30.33 +0.35 101 4,237 +53
Oct19 180820 30.42 30.54 30.24 30.42 +0.34 47 3,030 +38
Total Volume and Open Interest 71,822 543,366 -2,240
Canola(WCE)
Nov18 180820 511.1 512.6 509.0 511.9 +1.0 9,209 123,142 +401
Jan19 180820 518.0 518.2 515.1 517.9 +1.0 2,721 45,947 -645
Mar19 180820 522.5 522.6 520.3 522.1 +0.7 337 8,977 +32
May19 180820 526.0 526.1 523.7 525.5 +0.5 31 1,348 +31
Jul19 180820 526.5 526.6 524.4 526.1 +0.1 3 633 +3
Total Volume and Open Interest 12,336 180,357 -173
Corn(CBOT)
Sep18 180820 365.25 366.00 359.50 362.00 -2.25 79,361 299,678 -8,981
Dec18 180820 379.50 380.50 373.75 376.50 -2.25 109,870 877,131 +1,769
Mar19 180820 391.25 392.25 385.75 388.50 -2.25 22,509 237,573 +5,133
May19 180820 398.00 399.00 392.75 395.50 -2.25 7,061 53,908 +251
Jul19 180820 403.25 404.75 399.00 401.50 -2.00 8,306 100,850 +1,029
Sep19 180820 402.75 402.75 398.25 400.00 -1.75 4,005 45,796 +974
Dec19 180820 404.00 405.50 401.25 402.75 -1.75 5,355 96,167 +175
Mar20 180820 414.75 415.00 412.25 413.25 -1.50 131 4,158 +44
May20 180820 420.75 420.75 418.00 418.75 -1.50 2 525 +2
Jul20 180820 423.25 423.25 423.25 423.25 -1.00 30 1,426 -3
Total Volume and Open Interest 236,698 1,719,478 +393
Wheat(CBOT)
Sep18 180820 562.00 562.75 540.75 542.25 -18.25 45,520 71,773 -3,851
Dec18 180820 581.75 582.50 560.00 562.50 -17.25 58,914 202,704 +945
Mar19 180820 604.00 604.00 582.50 585.25 -16.25 20,336 114,846 +2,846
May19 180820 612.75 613.50 593.00 595.50 -15.50 10,207 23,572 -568
Jul19 180820 598.00 599.75 583.00 585.75 -11.00 5,453 45,793 +427
Sep19 180820 605.25 605.25 589.25 592.50 -10.50 1,350 9,340 +453
Total Volume and Open Interest 143,190 487,573 +547
Wheat(KCBT)
Sep18 180820 565.75 567.25 544.50 547.25 -17.75 17,016 52,517 -3,151
Dec18 180820 593.00 594.25 572.00 574.75 -17.25 26,782 132,984 +2,139
Mar19 180820 616.75 617.50 596.25 599.00 -16.75 10,210 55,352 +2,511
May19 180820 627.50 628.00 607.50 610.25 -16.75 2,403 13,961 +349
Jul19 180820 617.25 618.50 600.00 603.75 -13.25 1,126 18,647 +11
Sep19 180820 609.50 616.25 608.25 612.00 -13.00 152 1,221 +1
Dec19 180820 629.00 631.00 622.75 626.25 -12.25 82 3,486 +8
Total Volume and Open Interest 57,785 278,497 +1,877
Wheat(MGE)
Sep18 180820 608.00 608.00 591.00 594.25 -14.25 4,841 19,239 -937
Dec18 180820 625.00 626.00 608.25 612.00 -13.25 4,013 29,400 +714
Mar19 180820 639.25 640.00 623.00 627.25 -13.00 968 10,301 +41
May19 180820 647.50 648.00 632.75 635.00 -13.25 585 3,573 +86
Jul19 180820 636.00 639.50 636.00 637.50 -13.00 143 1,749 +20
Sep19 180820 636.50 639.25 633.00 636.25 -11.75 129 2,079 +43
Total Volume and Open Interest 10,767 67,534 -26
Oats(CBOT)
Sep18 180820 260.00 262.00 258.00 260.75 +2.00 85 982 -45
Dec18 180820 268.00 269.25 265.75 268.50 +1.50 358 3,710 +78
Mar19 180820 272.00 274.00 272.00 273.00 +0.75 19 194 +11
May19 180820 275.25 275.25 275.25 275.25 +0.75 0 1 +0
Total Volume and Open Interest 462 4,888 +44
Rough Rice(CBOT)
Sep18 180820 10.32 10.45 9.99 10.27 -0.09 688 3,713 -375
Nov18 180820 10.49 10.63 10.18 10.41 -0.11 617 4,127 +316
Jan19 180820 10.69 10.69 10.57 10.59 -0.13 19 108 +0
Mar19 180820 10.70 10.74 10.70 10.72 -0.08 3 33 +1
Total Volume and Open Interest 1,327 7,981 -58
Live Cattle(CME)
Aug18 180820 109.500 109.580 108.750 109.080 -0.350 1,515 9,580 -823
Oct18 180820 110.885 111.080 110.285 110.450 -0.435 15,710 129,799 -437
Dec18 180820 114.535 114.950 114.050 114.580 -0.055 7,694 66,107 +481
Feb19 180820 117.900 118.330 117.500 118.080 +0.045 4,107 42,213 +577
Apr19 180820 118.500 119.180 118.430 118.950 +0.065 2,529 27,354 +502
Jun19 180820 112.650 113.150 112.450 112.850 unch 1,236 18,596 +323
Total Volume and Open Interest 33,282 299,243 +681
Feeder Cattle(CME)
Aug18 180820 150.500 150.830 149.550 149.630 -1.320 963 3,196 -351
Sep18 180820 151.435 152.250 150.900 151.100 -0.730 4,031 9,038 -678
Oct18 180820 150.750 152.350 150.750 151.285 -0.565 4,101 15,187 +437
Nov18 180820 151.600 152.150 150.785 151.580 -0.070 1,449 6,567 +218
Jan19 180820 150.000 150.380 149.250 149.830 -0.170 857 9,972 +298
Mar19 180820 149.000 149.435 148.380 149.000 -0.150 339 3,152 +93
Apr19 180820 149.500 150.150 149.000 149.800 -0.050 99 1,672 +11
Total Volume and Open Interest 11,857 49,219 +28
Lean Hogs(CME)
Oct18 180820 59.150 59.500 55.985 56.485 -2.115 22,165 115,937 -781
Dec18 180820 55.650 56.000 53.880 54.235 -1.050 10,637 60,340 +33
Feb19 180820 61.750 62.180 60.250 60.850 -0.800 8,027 24,076 -630
Apr19 180820 67.500 67.725 65.900 66.830 -0.570 4,466 20,051 +453
May19 180820 73.635 73.635 72.080 72.930 -0.570 74 316 +26
Jun19 180820 78.580 78.730 77.150 78.035 -0.565 2,160 5,058 +463
Jul19 180820 78.200 78.200 77.250 77.700 -0.600 504 1,357 +240
Aug19 180820 77.200 77.300 76.285 76.580 -0.420 317 616 +99
Total Volume and Open Interest 48,430 228,192 -74
Class III Milk(CME)
Aug18 180820 15.02 15.04 15.00 15.02 +0.01 120 4,650 -8
Sep18 180820 15.76 15.88 15.61 15.69 -0.12 307 4,332 -41
Oct18 180820 16.01 16.10 15.87 16.01 -0.01 323 3,691 -31
Nov18 180820 16.00 16.09 15.92 16.01 -0.01 216 3,054 +72
Dec18 180820 15.94 15.96 15.80 15.89 -0.03 199 2,603 +86
Jan19 180820 15.71 15.81 15.65 15.76 unch 46 1,127 +28
Feb19 180820 15.63 15.70 15.60 15.66 -0.03 25 677 +20
Mar19 180820 15.64 15.68 15.60 15.66 -0.02 14 664 -7
Apr19 180820 15.81 15.81 15.75 15.81 -0.04 30 600 +19
May19 180820 15.94 15.94 15.88 15.94 unch 14 414 +14
Jun19 180820 16.06 16.08 16.00 16.06 unch 11 335 +10
Jul19 180820 16.19 16.19 16.15 16.19 +0.04 12 212 +12
Aug19 180820 16.39 16.39 16.38 16.38 -0.01 10 162 +10
Total Volume and Open Interest 1,339 22,981 +194
Cocoa(ICE)
Sep18 180820 2119 2241 2095 2198 +83 5,846 3,576 -2,892
Dec18 180820 2143 2225 2136 2195 +46 18,506 119,570 +2,728
Mar19 180820 2150 2234 2150 2202 +41 7,041 65,563 -1,400
May19 180820 2172 2248 2165 2215 +39 2,482 18,139 +17
Jul19 180820 2190 2259 2180 2227 +35 1,181 8,060 +234
Sep19 180820 2240 2268 2226 2239 +31 904 9,360 -183
Dec19 180820 2251 2279 2238 2246 +24 1,296 11,378 +235
Total Volume and Open Interest 37,360 237,764 -1,257
Coffee "C"(ICE)
Sep18 180820 101.20 101.75 96.95 97.25 -3.95 18,142 34,307 -9,336
Dec18 180820 104.95 105.40 100.60 100.95 -3.75 37,765 165,649 +4,703
Mar19 180820 108.25 108.65 104.00 104.35 -3.60 10,721 66,338 +3,510
May19 180820 110.70 111.05 106.40 106.75 -3.55 2,319 27,037 +305
Jul19 180820 113.25 113.45 108.90 109.20 -3.50 1,364 10,404 +128
Sep19 180820 115.55 115.85 111.30 111.60 -3.50 618 4,468 -11
Total Volume and Open Interest 71,340 319,517 -498
Orange Juice(ICE)
Sep18 180820 154.50 157.85 154.35 155.30 -0.05 1,722 4,224 -1,019
Nov18 180820 156.95 159.00 155.90 156.10 -1.25 1,605 8,574 +836
Jan19 180820 159.35 160.00 157.25 157.25 -1.15 110 826 +48
Mar19 180820 160.25 161.05 158.30 158.30 -1.15 50 276 +34
May19 180820 159.00 159.00 159.00 159.00 -1.15 5 77 +4
Jul19 180820 160.00 160.00 160.00 160.00 -1.25 4 16 +4
Total Volume and Open Interest 3,496 13,993 -93
Sugar #11(ICE)
Oct18 180820 10.22 10.26 9.98 10.09 -0.09 49,899 516,192 +1,093
Mar19 180820 11.06 11.11 10.89 10.96 -0.09 26,733 309,873 +420
May19 180820 11.28 11.33 11.14 11.20 -0.08 6,602 96,933 +1,385
Jul19 180820 11.53 11.56 11.40 11.44 -0.07 1,672 51,362 -47
Oct19 180820 11.89 11.91 11.75 11.80 -0.06 985 44,472 +544
Mar20 180820 12.52 12.54 12.41 12.44 -0.07 289 14,706 +3
May20 180820 12.63 12.64 12.54 12.56 -0.06 31 3,035 +4
Jul20 180820 12.71 12.71 12.65 12.66 -0.06 11 2,793 +1
Total Volume and Open Interest 86,281 1,042,969 +3,408
London Cocoa(LCE)
Sep18 180820 1533 1572 1528 1557 +23 2,112 43,511 -156
Dec18 180820 1605 1645 1595 1628 +25 6,866 78,056 +1,128
Mar19 180820 1625 1658 1611 1641 +23 2,797 57,881 -62
May19 180820 1623 1663 1620 1647 +20 1,030 29,562 -217
Jul19 180820 1632 1670 1628 1654 +18 794 18,134 -90
Sep19 180820 1639 1675 1635 1658 +15 504 17,447 +166
Dec19 180820 1647 1682 1643 1663 +11 746 18,049 +89
Total Volume and Open Interest 15,151 266,230 +1,000
London Sugar(LCE)
Oct18 180820 309.00 309.70 302.80 303.70 -3.80 7,077 48,128 -1,069
Dec18 180820 310.00 310.30 305.20 306.10 -2.70 4,234 29,325 +970
Mar19 180820 313.30 313.30 308.80 309.70 -2.70 1,674 18,713 +524
May19 180820 317.00 317.00 313.00 314.20 -2.20 236 8,812 +33
Aug19 180820 322.10 322.70 318.70 319.90 -2.20 93 6,131 +51
Total Volume and Open Interest 13,357 114,944 +532
Cotton(ICE)
Oct18 180820 83.10 83.10 83.10 83.10 +1.35 27 175 -13
Dec18 180820 81.43 83.18 81.18 82.70 +1.31 18,408 153,009 -2,359
Mar19 180820 81.87 83.45 81.44 82.87 +1.16 4,079 65,068 -299
May19 180820 82.04 83.63 82.04 83.23 +1.13 1,268 9,881 -114
Jul19 180820 83.02 83.97 82.93 83.57 +1.09 499 7,433 +116
Oct19 180820 79.59 79.59 79.59 79.59 +1.11 0 2 +0
Total Volume and Open Interest 24,716 258,025 -2,556
Lumber(CME)
Sep18 180820 486.1 486.8 459.2 475.8 +3.3 214 2,348 -76
Nov18 180820 463.3 463.3 435.7 450.4 -0.3 219 1,656 +127
Jan19 180820 457.4 457.4 432.5 447.7 -3.8 71 401 +30
Mar19 180820 452.4 453.3 432.0 443.2 -3.8 4 161 -1
Total Volume and Open Interest 514 4,682 +79
Crude Oil(NYM)
Sep18 180820 65.91 66.68 65.59 66.43 +0.52 383,380 81,961 -61,412
Oct18 180820 65.21 65.62 64.85 65.42 +0.21 233,783 386,033 +12,439
Nov18 180820 64.92 65.35 64.57 65.10 +0.16 56,023 182,406 +2,650
Dec18 180820 64.65 65.08 64.27 64.80 +0.14 54,187 298,402 -1,681
Jan19 180820 64.35 64.82 64.07 64.55 +0.12 20,225 169,589 +631
Feb19 180820 64.07 64.53 63.85 64.27 +0.12 11,975 85,549 +1,828
Mar19 180820 63.81 64.28 63.60 64.03 +0.11 17,200 95,658 -332
Apr19 180820 63.75 63.96 63.39 63.80 +0.11 6,629 58,094 +606
May19 180820 63.28 63.70 63.22 63.58 +0.10 6,602 45,697 +414
Jun19 180820 63.17 63.60 62.90 63.35 +0.09 26,033 165,993 +3,740
Jul19 180820 62.99 63.09 62.75 63.09 +0.10 3,696 39,453 +705
Aug19 180820 62.56 62.91 62.56 62.81 +0.09 1,464 39,413 +216
Sep19 180820 62.60 62.60 62.29 62.57 +0.10 7,167 73,229 +2,253
Oct19 180820 62.33 62.33 62.33 62.33 +0.10 869 36,155 +8
Nov19 180820 62.10 62.10 62.10 62.10 +0.11 615 32,647 -31
Dec19 180820 61.64 62.09 61.45 61.89 +0.11 19,803 216,995 -665
Total Volume and Open Interest 855,267 2,270,912 -38,296
e-miNY Crude Oil(NYM)
Sep18 180820 66.000 66.475 65.575 66.425 +0.525 12,309 1,932 -381
Oct18 180820 65.200 65.625 64.850 65.425 +0.225 1,666 1,250 +127
Nov18 180820 64.875 65.325 64.600 65.100 +0.150 36 138 -4
Dec18 180820 64.450 65.025 64.325 64.800 +0.150 14 120 +2
Jan19 180820 64.550 64.550 64.550 64.550 +0.125 4 28 +0
Feb19 180820 64.275 64.275 64.275 64.275 +0.125 0 27 +0
Mar19 180820 63.650 64.025 63.650 64.025 +0.100 2 58 +0
Apr19 180820 63.800 63.800 63.800 63.800 +0.100 1 126 +1
May19 180820 63.575 63.575 63.575 63.575 +0.100 0 93 +0
Jun19 180820 63.450 63.575 63.150 63.350 +0.100 4 65 +1
Total Volume and Open Interest 14,037 3,882 -255
NY Harbor ULSD(NYM)
Sep18 180820 209.76 211.79 209.30 211.38 +1.56 44,836 77,459 -2,073
Oct18 180820 210.09 212.24 209.80 211.78 +1.50 40,487 79,820 -2,194
Nov18 180820 210.55 212.58 210.24 212.11 +1.46 26,013 45,072 -1,401
Dec18 180820 210.80 212.91 210.60 212.45 +1.44 18,887 61,705 -2,775
Jan19 180820 211.31 213.30 211.10 212.85 +1.41 9,900 37,987 +673
Feb19 180820 211.34 212.96 210.89 212.60 +1.41 2,551 16,793 +450
Mar19 180820 210.04 212.01 209.70 211.77 +1.42 2,297 19,610 +619
Apr19 180820 209.37 210.66 208.84 210.36 +1.42 1,125 9,028 -204
May19 180820 208.23 210.01 208.15 209.75 +1.39 629 4,546 +9
Jun19 180820 208.62 209.64 207.51 209.32 +1.32 1,829 17,864 +218
Jul19 180820 208.34 209.94 207.98 209.65 +1.30 139 1,944 +17
Aug19 180820 208.83 210.45 208.50 210.18 +1.30 87 711 +8
Sep19 180820 210.99 210.99 210.99 210.99 +1.29 60 1,458 +16
Oct19 180820 211.70 211.70 211.70 211.70 +1.37 29 433 +8
Total Volume and Open Interest 149,273 384,026 -6,584
RBOB Gasoline(NYM)
Sep18 180820 198.05 202.16 197.24 201.51 +3.42 70,373 78,888 -8,061
Oct18 180820 188.48 191.86 187.61 191.09 +2.68 74,027 140,926 -3,295
Nov18 180820 185.67 188.89 185.16 188.20 +2.32 32,889 88,041 +164
Dec18 180820 184.12 187.08 183.56 186.32 +2.05 25,793 53,677 -251
Jan19 180820 183.83 186.61 183.49 185.88 +1.86 13,554 36,466 -106
Feb19 180820 184.67 186.86 184.56 186.48 +1.76 5,904 13,892 -412
Mar19 180820 186.38 188.32 186.25 188.12 +1.76 5,763 22,060 +1,179
Apr19 180820 203.48 205.56 203.48 205.10 +1.64 1,125 10,924 +59
May19 180820 203.62 205.29 203.62 205.29 +1.63 368 5,494 -43
Jun19 180820 202.17 204.62 202.16 204.02 +1.61 1,513 9,270 +81
Total Volume and Open Interest 232,044 466,631 -10,663
e-miNY RBOB Gasoline(NYM)
Sep18 180820 201.51 201.51 201.51 201.51 +3.42 0 2 +0
Oct18 180820 191.09 191.09 191.09 191.09 +2.68      
Nov18 180820 188.20 188.20 188.20 188.20 +2.32      
Dec18 180820 186.32 186.32 186.32 186.32 +2.05      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180820 2.940 2.954 2.903 2.941 -0.005 125,459 118,548 -8,892
Oct18 180820 2.940 2.948 2.905 2.932 -0.017 83,081 210,161 +8,126
Nov18 180820 2.980 2.981 2.943 2.966 -0.020 43,331 183,923 +1,916
Dec18 180820 3.063 3.074 3.037 3.061 -0.021 28,237 128,834 -1,629
Jan19 180820 3.160 3.160 3.124 3.145 -0.023 37,144 196,461 +961
Feb19 180820 3.112 3.121 3.088 3.109 -0.023 9,212 69,748 +350
Mar19 180820 3.006 3.017 2.986 3.006 -0.022 21,157 168,474 +1,854
Apr19 180820 2.695 2.707 2.685 2.701 -0.007 15,818 140,474 +607
May19 180820 2.658 2.672 2.650 2.665 -0.006 6,011 60,554 -217
Jun19 180820 2.687 2.698 2.679 2.692 -0.005 5,174 30,908 -1,543
Jul19 180820 2.711 2.728 2.711 2.723 -0.005 7,626 33,454 +2,242
Aug19 180820 2.721 2.731 2.715 2.727 -0.004 2,859 26,836 +1,109
Sep19 180820 2.699 2.714 2.695 2.710 -0.004 1,557 27,050 +240
Oct19 180820 2.720 2.731 2.712 2.726 -0.005 2,263 62,104 -332
Nov19 180820 2.767 2.782 2.763 2.775 -0.005 1,870 31,603 +451
Dec19 180820 2.891 2.899 2.891 2.895 -0.005 1,809 26,027 +635
Total Volume and Open Interest 395,373 1,598,652 +6,500
Brent Crude Oil(ICE)
Oct18 180820 71.77 72.75 71.42 72.21 +0.38 227,201 298,026 -23,608
Nov18 180820 72.06 72.96 71.66 72.57 +0.50 143,351 374,100 +5,332
Dec18 180820 72.08 72.98 71.71 72.63 +0.48 106,708 365,304 +9,901
Jan19 180820 72.09 72.95 71.74 72.61 +0.44 33,876 153,299 +1,400
Feb19 180820 71.97 72.86 71.73 72.54 +0.41 21,768 110,142 -1,116
Mar19 180820 71.93 72.71 71.59 72.40 +0.39 22,002 110,995 +830
Apr19 180820 71.66 72.52 71.48 72.22 +0.37 6,369 46,912 +362
May19 180820 71.59 72.24 71.26 72.02 +0.36 3,613 49,763 +337
Jun19 180820 71.38 72.07 71.05 71.80 +0.36 24,668 143,577 -1,005
Jul19 180820 71.60 71.60 71.60 71.60 +0.35 2,197 42,443 +837
Aug19 180820 71.40 71.40 71.40 71.40 +0.34 1,127 33,164 -211
Sep19 180820 71.19 71.19 71.19 71.19 +0.33 3,296 49,608 -980
Oct19 180820 70.98 70.98 70.98 70.98 +0.34 1,075 38,654 -36
Nov19 180820 70.78 70.78 70.78 70.78 +0.33 1,180 38,062 -166
Total Volume and Open Interest 639,243 2,338,956 -9,314
Gas Oil(ICE)
Sep18 180820 644.75 649.75 642.50 644.75 -2.00 59,642 165,047 -3,596
Oct18 180820 646.75 652.00 644.75 647.00 -1.25 58,378 201,957 -3,492
Nov18 180820 644.00 649.50 642.50 644.50 -1.25 32,181 102,090 +1,524
Dec18 180820 641.00 646.25 639.00 641.25 -1.00 33,441 137,555 +924
Jan19 180820 640.25 645.50 639.00 640.75 -0.75 5,634 52,941 +526
Feb19 180820 640.00 645.50 639.00 640.75 -0.75 2,846 36,921 +364
Mar19 180820 639.00 644.00 638.25 639.75 -0.75 3,551 24,954 -173
Apr19 180820 637.75 642.75 637.00 638.25 -1.00 1,145 19,251 -31
May19 180820 637.00 641.00 636.00 637.50 -1.00 1,425 12,060 -1,818
Jun19 180820 637.00 641.25 635.00 637.00 -1.00 5,994 53,079 +1,159
Total Volume and Open Interest 213,849 1,001,565 -2,362
Ethanol(CBOT)
Sep18 180820 1.352 1.360 1.341 1.355 -0.006 161 1,179 -45
Oct18 180820 1.362 1.362 1.349 1.358 -0.004 142 517 +47
Nov18 180820 1.350 1.359 1.350 1.357 -0.002 76 139 +69
Dec18 180820 1.353 1.353 1.349 1.353 -0.003 1 158 -1
Jan19 180820 1.352 1.354 1.348 1.353 -0.003 0 125 +0
Feb19 180820 1.358 1.358 1.358 1.358 -0.003      
Mar19 180820 1.368 1.368 1.368 1.368 -0.003      
Apr19 180820 1.374 1.374 1.374 1.374 -0.003      
Total Volume and Open Interest 380 2,118 +70
WTI Crude Oil(ICE)
Sep18 180820 65.89 66.46 65.66 66.43 +0.52 40,699 39,833 -5,485
Oct18 180820 65.22 65.62 64.86 65.42 +0.21 60,091 72,492 +2,479
Nov18 180820 64.82 65.35 64.60 65.10 +0.16 35,603 39,065 -952
Dec18 180820 64.52 65.07 64.33 64.80 +0.14 37,673 133,680 -169
Jan19 180820 64.29 64.83 64.11 64.55 +0.12 14,424 36,048 +538
Feb19 180820 64.01 64.54 63.87 64.27 +0.12 7,853 14,235 +12
Mar19 180820 63.86 64.24 63.64 64.03 +0.11 5,964 28,119 +1,388
Apr19 180820 63.66 64.00 63.42 63.80 +0.11 967 5,808 +122
May19 180820 63.29 63.58 63.29 63.58 +0.10 111 7,303 +0
Jun19 180820 63.20 63.54 63.00 63.35 +0.09 3,930 71,763 +424
Jul19 180820 63.09 63.09 63.09 63.09 +0.10 77 4,520 +0
Aug19 180820 62.81 62.81 62.81 62.81 +0.09 101 5,400 +0
Sep19 180820 62.57 62.57 62.57 62.57 +0.10 285 13,629 +32
Oct19 180820 62.33 62.33 62.33 62.33 +0.10 39 4,175 +0
Nov19 180820 62.10 62.10 62.10 62.10 +0.11 0 4,567 +0
Dec19 180820 61.79 61.96 61.79 61.89 +0.11 6,527 81,625 +2,610
Total Volume and Open Interest 215,821 635,970 +1,030
US Dollar Index(ICE)
Sep18 180820 96.050 96.300 95.655 95.790 -0.190 19,619 54,100 +480
Dec18 180820 95.635 95.890 95.215 95.365 -0.210 329 2,235 +66
Mar19 180820 95.305 95.335 94.890 94.890 -0.225 38 843 +24
Total Volume and Open Interest 20,002 57,473 +586
Australian Dollar(CME)
Sep18 180820 73.16 73.44 72.96 73.28 +0.10 116,756 151,490 +380
Dec18 180820 73.16 73.45 73.00 73.30 +0.09 583 2,271 +205
Mar19 180820 73.39 73.39 73.36 73.36 +0.10 1 141 +0
Total Volume and Open Interest 118,598 154,451 +732
British Pound(CME)
Sep18 180820 127.57 128.13 127.42 127.97 +0.36 98,992 240,625 +6,213
Dec18 180820 128.09 128.59 127.97 128.49 +0.36 81 11,063 +6
Mar19 180820 128.88 129.10 128.85 129.10 +0.36 1 448 +1
Total Volume and Open Interest 100,599 253,217 +6,477
Canadian Dollar(CME)
Sep18 180820 76.65 76.74 76.42 76.65 unch 65,799 139,449 +153
Dec18 180820 76.75 76.85 76.55 76.77 unch 79 5,382 +14
Mar19 180820 76.87 76.88 76.78 76.88 unch 56 825 +10
Jun19 180820 76.98 76.98 76.97 76.97 unch 2 172 +0
Total Volume and Open Interest 66,798 146,462 +334
Japanese Yen(CME)
Sep18 180820 90.65 91.07 90.51 90.90 +0.31 128,738 181,616 -3,902
Dec18 180820 91.23 91.63 91.16 91.50 +0.31 130 1,443 +13
Mar19 180820 92.20 92.20 92.20 92.20 +0.29 12 94 +7
Total Volume and Open Interest 129,380 184,403 -3,803
Swiss Franc(CME)
Sep18 180820 100.71 101.14 100.55 101.03 +0.31 28,309 91,141 -41
Dec18 180820 101.58 101.94 101.37 101.85 +0.31 8 101 +6
Mar19 180820 102.78 102.78 102.78 102.78 +0.31 2 58 +0
Total Volume and Open Interest 28,319 91,302 -35
EuroFX(CME)
Sep18 180820 114.61 115.08 114.17 114.90 +0.22 305,497 515,916 +4,198
Dec18 180820 115.41 115.86 115.00 115.72 +0.23 7,163 12,102 +3,515
Mar19 180820 116.30 116.68 116.01 116.64 +0.22 58 1,335 -5
Total Volume and Open Interest 316,023 533,078 +7,718
Mexican Peso(CME)
Sep18 180820 527.38 528.00 521.63 523.00 -2.75 72,352 213,297 +1,766
Oct18 180820 520.75 520.75 520.75 520.75 -2.75      
Total Volume and Open Interest 72,504 213,655 +1,826
Brazilian Real(CME)
Sep18 180820 255.00 255.00 251.45 252.00 -2.30 2,731 33,733 +315
Oct18 180820 252.80 252.80 250.85 251.35 -2.40 107 140 +52
Nov18 180820 250.85 250.85 250.85 250.85 -2.35 0 69 +0
Dec18 180820 250.30 250.30 250.30 250.30 -2.25 0 6 +0
Total Volume and Open Interest 2,838 33,998 +367
30-Year T-Bonds(CBOT)
Sep18 180820 144~220 145~180 144~190 145~150 +0~300 218,999 861,644 +719
Dec18 180820 143~290 144~250 143~270 144~230 +0~300 3,410 16,850 +2,202
Mar19 180820 144~000 144~000 144~000 144~000 +0~300      
Total Volume and Open Interest 222,409 878,494 +2,921
10-Year T-Notes(CBOT)
Sep18 180820 120~105 120~220 120~090 120~200 +0~120 1,253,118 3,967,131 +11,880
Dec18 180820 120~055 120~185 120~050 120~160 +0~120 23,263 68,376 +5,113
Mar19 180820 120~090 120~090 120~090 120~090 +0~120      
Total Volume and Open Interest 1,276,381 4,035,507 +16,993
5-Year T-Notes(CBOT)
Sep18 180820 113~196 113~272 113~190 113~262 +0~074 693,614 4,073,952 +10,914
Dec18 180820 113~120 113~192 113~112 113~184 +0~080 38,882 217,960 +17,910
Mar19 180820 113~112 113~112 113~112 113~112 +0~080      
Total Volume and Open Interest 732,496 4,291,912 +28,824
2 Year T-Notes(CBOT)
Sep18 180820 105~264 105~282 105~260 105~280 +0~020 279,503 1,990,715 -34,357
Dec18 180820 105~216 105~240 105~216 105~236 +0~022 63,441 113,176 +49,058
Mar19 180820 105~236 105~236 105~236 105~236 +0~022      
Total Volume and Open Interest 342,944 2,103,891 +14,701
Eurodollars(CME)
Sep18 180820 97.635 97.652 97.635 97.647 +0.010 273,421 1,384,332 -2,318
Dec18 180820 97.390 97.410 97.380 97.410 +0.025 234,947 1,742,096 -20,408
Mar19 180820 97.240 97.270 97.235 97.270 +0.035 175,703 1,285,164 -21,239
Jun19 180820 97.130 97.165 97.130 97.165 +0.040 169,689 1,262,643 -5,884
Sep19 180820 97.065 97.105 97.065 97.105 +0.045 170,699 1,025,362 -9,426
Dec19 180820 97.020 97.065 97.020 97.065 +0.045 212,963 1,816,415 -10,913
Mar20 180820 97.020 97.060 97.015 97.060 +0.045 116,970 963,071 -9,105
Jun20 180820 97.025 97.070 97.025 97.070 +0.050 104,106 840,101 +7,492
Sep20 180820 97.035 97.080 97.030 97.080 +0.050 82,116 813,457 +66
Dec20 180820 97.030 97.080 97.025 97.080 +0.050 79,119 840,029 -1,742
Mar21 180820 97.050 97.095 97.045 97.095 +0.050 58,706 432,822 +2,276
Jun21 180820 97.060 97.105 97.055 97.105 +0.050 56,586 300,765 +2,428
Sep21 180820 97.060 97.110 97.060 97.110 +0.050 34,463 244,598 +3,687
Dec21 180820 97.055 97.105 97.050 97.105 +0.055 50,048 344,650 +2,454
Mar22 180820 97.055 97.105 97.055 97.105 +0.050 19,715 136,330 -912
Jun22 180820 97.055 97.100 97.050 97.100 +0.050 19,802 124,766 +933
Sep22 180820 97.045 97.095 97.045 97.095 +0.050 11,671 65,099 +504
Dec22 180820 97.030 97.080 97.030 97.080 +0.055 11,015 117,518 +299
Total Volume and Open Interest 1,938,383 14,028,209 -45,776
Ultra T-Bond(CBOT)
Sep18 180820 158~23 159~30 158~21 159~25 +1~07 106,853 1,041,180 +10,068
Dec18 180820 159~00 160~07 159~00 160~03 +1~08 7,023 47,498 +4,689
Mar19 180820 160~03 160~03 160~03 160~03 +1~08      
Total Volume and Open Interest 113,876 1,088,678 +14,757
Ultra 10-Yr T-Note(CBOT)
Sep18 180820 128~055 128~220 128~035 128~200 +0~175 107,880 593,947 +1,667
Dec18 180820 127~260 128~120 127~260 128~105 +0~180 2,237 5,531 +1,502
Mar19 180820 128~105 128~105 128~105 128~105 +0~180      
Total Volume and Open Interest 110,117 599,478 +3,169
30 Day Federal Funds(CBOT)
Aug18 180820 98.088 98.088 98.085 98.085 unch 42,894 234,602 +4
Sep18 180820 98.050 98.055 98.050 98.055 +0.005 20,659 124,579 +1,961
Oct18 180820 97.855 97.860 97.855 97.860 +0.005 23,719 363,505 -899
Nov18 180820 97.855 97.855 97.850 97.855 +0.005 26,531 262,221 +14,823
Dec18 180820 97.790 97.795 97.785 97.790 +0.005 9,380 86,448 +126
Jan19 180820 97.690 97.705 97.690 97.695 +0.010 35,521 268,008 +1,797
Total Volume and Open Interest 204,691 1,941,320 +25,070
Japanese Govt Bonds(SGX)
Sep18 180820 150.44 150.53 150.40 150.48 +0.11 656 18,054 +0
Dec18 180820 150.42 150.42 150.42 150.42 +0.05      
Mar19 180820 150.42 150.42 150.42 150.42 +0.05      
Total Volume and Open Interest 656 18,054 +0
Euro-Buxl(EUREX)
Sep18 180820 180.06 180.26 179.56 180.22 +0.12 20,341 239,044 +10,499
Dec18 180820 178.76 178.76 178.76 178.76 +0.10 8 13,861 +10,238
Mar19 180820 177.72 177.72 177.72 177.72 +0.12      
Total Volume and Open Interest 20,349 252,905 +20,737
Euro-Bund(EUREX)
Sep18 180820 163.65 163.74 163.42 163.73 +0.06 402,817 1,938,166 +8,527
Dec18 180820 161.09 161.20 160.89 161.20 +0.05 8,100 38,832 +2,158
Mar19 180820 161.83 162.03 161.83 162.03 +0.11 3 248 +6
Total Volume and Open Interest 410,920 1,977,246 +10,691
Euro-Bobl(EUREX)
Sep18 180820 132.54 132.56 132.46 132.55 +0.01 271,653 1,627,971 +11,263
Dec18 180820 131.88 131.90 131.82 131.90 +0.01 4,966 22,209 +2,950
Mar19 180820 131.90 131.90 131.90 131.90 +0.01      
Total Volume and Open Interest 276,619 1,650,180 +14,213
Euro-Schatz(EUREX)
Sep18 180820 112.07 112.07 112.05 112.07 -0.00 175,174 1,841,073 +55,835
Dec18 180820 112.00 112.02 112.00 112.02 -0.01 4,258 113,199 +6,754
Mar19 180820 112.02 112.02 112.02 112.02 -0.01      
Total Volume and Open Interest 179,432 1,954,272 +62,589
3-Mth Euribor(EUREX)
Sep18 180820 100.315 100.315 100.315 100.315 unch 80 5,154 +8
Dec18 180820 100.290 100.290 100.290 100.290 +0.005 17 13,837 +0
Mar19 180820 100.275 100.275 100.275 100.275 +0.005 0 1,865 +0
Total Volume and Open Interest 151 31,688 +15
Long Gilt(LIFFE)
Sep18 180820 123~21 123~29 123~17 123~28 +0~04 144,043 867,456 +7,582
Dec18 180820 122~24 122~32 122~23 122~32 +0~05 39 4,068 +38
Total Volume and Open Interest 144,082 871,524 +7,620
3-Mth Short Sterling(LIFFE)
Sep18 180820 99.17 99.18 99.17 99.18 unch 61,133 564,132 +444
Dec18 180820 99.13 99.13 99.12 99.13 unch 57,438 523,445 -2,931
Mar19 180820 99.05 99.06 99.04 99.06 +0.01 64,710 308,397 +8,242
Jun19 180820 98.99 99.00 98.98 99.00 +0.01 51,202 297,453 +4,636
Sep19 180820 98.94 98.95 98.92 98.94 unch 49,455 273,289 +3,214
Dec19 180820 98.89 98.89 98.87 98.89 +0.01 72,307 326,193 +3,958
Total Volume and Open Interest 642,728 3,171,912 +38,984
3-Mth Euribor(LIFFE)
Sep18 180820 100.315 100.315 100.310 100.315 unch 20,445 443,401 +4,869
Dec18 180820 100.290 100.290 100.285 100.290 unch 30,213 553,148 -3,511
Mar19 180820 100.275 100.280 100.270 100.275 unch 31,384 456,820 +518
Total Volume and Open Interest 412,934 5,040,547 +8,746
3-Mth Aus T-Bills(SFE)
Sep18 180820 98.02 98.02 98.00 98.01 -0.01 14,710 157,830 -4,035
Dec18 180820 98.02 98.04 98.02 98.03 unch 31,280 210,073 +826
Mar19 180820 98.03 98.04 98.02 98.03 unch 31,722 179,178 +2,507
Jun19 180820 98.01 98.03 98.00 98.02 +0.01 25,200 153,284 -234
Sep19 180820 97.97 97.99 97.97 97.98 +0.01 13,724 115,208 +3,317
Dec19 180820 97.93 97.94 97.92 97.94 +0.01 10,089 122,047 +3,231
Mar20 180820 97.88 97.90 97.87 97.89 +0.01 6,313 62,980 -508
Jun20 180820 97.84 97.86 97.84 97.85 +0.01 5,522 37,946 +1,347
Sep20 180820 97.82 97.82 97.81 97.81 +0.01 2,817 7,566 +56
Dec20 180820 97.76 97.76 97.76 97.76 +0.01 45 5,453 -18
Total Volume and Open Interest 141,493 1,054,773 +6,501
10-Year Aus T-Bonds(SFE)
Sep18 180820 97.46 97.48 97.44 97.48 +0.02 143,617 1,232,517 +14,602
Dec18 180820 97.46 97.46 97.46 97.46 +0.02 0 1,080 +0
Total Volume and Open Interest 143,617 1,233,597 +14,602
3-Year Aus T-Bonds(SFE)
Sep18 180820 97.97 97.99 97.96 97.98 +0.01 212,844 1,063,695 -2,782
Dec18 180820 97.96 97.96 97.96 97.96 +0.01 0 2,372 +0
Total Volume and Open Interest 212,844 1,066,067 -2,782
Gold(CMX)
Aug18 180820 1184.8 1190.0 1184.4 1186.8 +10.3 123 272 -111
Oct18 180820 1185.5 1193.2 1185.3 1190.2 +10.4 6,754 57,474 -130
Dec18 180820 1190.4 1197.7 1189.6 1194.6 +10.4 362,108 361,516 -2,259
Feb19 180820 1196.2 1203.0 1195.4 1200.1 +10.4 866 32,270 +161
Apr19 180820 1201.3 1208.0 1201.3 1205.6 +10.4 536 8,216 +119
Jun19 180820 1209.6 1214.2 1209.6 1211.5 +10.4 895 7,199 -340
Aug19 180820 1217.1 1220.4 1216.5 1217.3 +10.4 169 1,845 -28
Oct19 180820 1223.4 1223.4 1223.4 1223.4 +10.3 85 657 -26
Dec19 180820 1227.9 1231.6 1227.3 1229.6 +10.3 295 3,956 +124
Feb20 180820 1235.0 1236.2 1235.0 1236.2 +10.3 1 9 +1
Apr20 180820 1242.5 1242.5 1242.5 1242.5 +10.2      
Jun20 180820 1248.6 1248.6 1248.6 1248.6 +9.7 0 406 +0
Total Volume and Open Interest 373,218 477,460 -2,509
Silver(CMX)
Sep18 180820 1472.5 1483.0 1462.5 1467.0 +3.9 111,780 127,871 -5,257
Dec18 180820 1484.5 1492.0 1472.0 1476.2 +3.7 17,815 91,706 +3,448
Mar19 180820 1496.0 1501.0 1483.0 1486.3 +3.3 1,082 10,262 +769
May19 180820 1498.5 1500.0 1493.5 1493.7 +3.4 15 2,085 +3
Jul19 180820 1500.5 1509.5 1500.5 1501.3 +3.3 181 1,212 +158
Sep19 180820 1509.9 1509.9 1509.9 1509.9 +3.3 0 284 +0
Dec19 180820 1529.0 1529.0 1522.2 1522.2 +3.3 13 417 +6
Total Volume and Open Interest 131,294 235,287 -1,011
Platinum(NYMEX)
Oct18 180820 787.9 797.9 786.1 793.9 +16.6 29,753 76,380 -2,057
Jan19 180820 789.8 800.0 789.5 797.2 +16.9 476 6,935 +171
Apr19 180820 795.6 802.6 795.6 802.6 +16.8 15 532 -2
Jul19 180820 808.7 808.7 808.7 808.7 +16.4 1 154 +1
Total Volume and Open Interest 30,247 84,041 -1,889
Palladium(NYMEX)
Sep18 180820 886.30 903.50 886.30 898.70 +20.90 13,141 14,415 -1,736
Dec18 180820 883.70 896.00 881.00 891.70 +20.10 2,985 9,164 +676
Mar19 180820 883.90 883.90 883.90 883.90 +20.50 84 250 +80
Total Volume and Open Interest 16,210 23,829 -980
Copper(CMX)
Sep18 180820 265.50 268.25 264.20 266.85 +3.95 162,008 103,637 -11,635
Dec18 180820 267.65 270.05 266.00 268.60 +3.85 50,990 105,130 -896
Mar19 180820 269.15 272.05 268.35 270.70 +3.80 9,930 26,160 -2,150
May19 180820 270.00 273.25 270.00 272.10 +3.75 8,143 17,867 -1,226
Jul19 180820 273.95 273.95 272.60 273.50 +3.70 1,352 7,345 +168
Total Volume and Open Interest 234,271 277,861 -15,976
E-mini DJIA Index(CBOT)
Sep18 180820 25703 25791 25663 25758 +84 170,510 101,625 +7,285
Dec18 180820 25707 25797 25676 25766 +86 337 955 +32
Mar19 180820 25705 25802 25705 25784 +84 4 107 +1
Jun19 180820 25795 25795 25795 25795 +84      
Total Volume and Open Interest 170,851 102,687 +7,318
S & P 500(CME)
Sep18 180820 2851.70 2861.00 2850.80 2858.60 +6.40 2,147 65,455 +383
Dec18 180820 2862.70 2862.70 2862.70 2862.70 +6.40 0 309 -3
Mar19 180820 2869.00 2869.00 2869.00 2869.00 +6.60      
Jun19 180820 2876.00 2876.00 2876.00 2876.00 +6.60      
Total Volume and Open Interest 2,147 65,764 +380
S & P 500 E-Mini(CME)
Sep18 180820 2851.75 2860.75 2850.25 2858.50 +6.25 1,271,529 2,742,522 +14,796
Dec18 180820 2857.25 2865.00 2854.50 2862.75 +6.50 3,720 63,827 +1,602
Mar19 180820 2866.50 2870.00 2864.00 2869.00 +6.50 10 21,406 +502
Jun19 180820 2876.00 2876.00 2876.00 2876.00 +6.50 0 7,454 +0
Total Volume and Open Interest 1,275,259 2,835,211 +16,900
NASDAQ 100 E-Mini(CME)
Sep18 180820 7390.50 7420.75 7351.50 7387.00 -0.75 348,395 235,857 +2,306
Dec18 180820 7417.00 7444.00 7376.25 7412.00 -0.75 1,411 3,386 +711
Mar19 180820 7440.75 7440.75 7440.75 7440.75 -1.00 0 43 +0
Total Volume and Open Interest 349,806 239,289 +3,017
S&P Midcap 400(CME) e-Mini
Sep18 180820 2015.00 2023.50 2011.20 2019.50 +7.20 8,707 85,376 +572
Dec18 180820 2020.10 2026.60 2018.20 2024.00 +7.10 6 11 +2
Mar19 180820 2026.30 2026.30 2026.30 2026.30 +7.30      
Total Volume and Open Interest 8,713 85,387 +574
Volatility Index(CBOE)
Aug18 180820 13.00 13.15 12.50 12.78 -0.30 111,777 69,123 -11,847
Sep18 180820 14.30 14.45 14.02 14.18 -0.15 111,630 204,030 +1,655
Oct18 180820 14.95 15.10 14.75 14.88 -0.15 40,978 74,929 +1,981
Nov18 180820 15.36 15.46 15.15 15.23 -0.15 13,744 50,972 +873
Total Volume and Open Interest 291,783 505,781 -3,630
S & P 600(CME)
Sep18 180820 1076.60 1076.60 1076.60 1076.60 +3.60      
Dec18 180820 1077.30 1077.30 1077.30 1077.30 +3.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180820 1697.60 1702.90 1689.20 1699.20 +2.30 91,739 546,806 +1,316
Dec18 180820 1701.60 1706.50 1694.50 1703.50 +2.20 35 167 +27
Mar19 180820 1707.70 1707.70 1707.70 1707.70 +2.20      
Total Volume and Open Interest 91,774 546,973 +1,343
Nikkei 225(CME)
Sep18 180820 22270 22280 22135 22180 -90 10,325 32,328 -70
Dec18 180820 22080 22105 22055 22060 -85 6 29 -1
Total Volume and Open Interest 10,331 32,357 -71
Nikkei 225(SGX)
Sep18 180820 22245 22305 22075 22180 -85 121,299 158,157 +4,373
Dec18 180820 22040 22065 21985 22025 -85 35 5,516 +14
Mar19 180820 21985 21985 21985 21985 +20 0 301 +0
Total Volume and Open Interest 86,990 169,679 -2,982
Nikkei 225 Mini(JPX)
Sep18 180820 22240 22305 22075 22160 unch 878,193 364,374 +2,367
Dec18 180820 22075 22135 21910 22000 +10 28,533 24,022 +1,285
Mar19 180820 22025 22070 21850 21980 +50 409 3,848 +92
Total Volume and Open Interest 918,501 421,300 +11,198
Nikkei 225(JPX)
Sep18 180820 22240 22300 22080 22160 unch 60,434 289,223 +2,547
Dec18 180820 22080 22130 21910 22000 +10 1,279 57,914 +215
Mar19 180820 22050 22050 21880 21980 +50 74 4,860 +91
Total Volume and Open Interest 61,806 419,865 +2,857
Nikkei 225(CME) Yen
Sep18 180820 22245 22265 22130 22175 -85 34,710 49,544 +328
Dec18 180820 22060 22085 21995 22010 -85 10 25 +4
Mar19 180820 21960 21960 21960 21960 -65      
Total Volume and Open Interest 34,720 49,569 +332
Nikkei 225(CME) e-Mini Yen
Sep18 180820 22180 22180 22170 22180 -80 1 39 +0
Dec18 180820 22010 22010 22010 22010 -90      
Mar19 180820 21960 21960 21960 21960 -70      
Total Volume and Open Interest 1 39 +0
CAC 40(EURONEXT)
Sep18 180820 5350.5 5395.0 5347.5 5377.0 +35.0 79,129 270,217 +30,210
Oct18 180820 5365.5 5365.5 5365.5 5365.5 +35.0 23 70 +20
Nov18 180820 5362.5 5362.5 5362.5 5362.5        
Dec18 180820 5347.0 5347.0 5347.0 5347.0 +34.5 0 30,115 +0
Total Volume and Open Interest 171,015 398,522 -43,533
Hang Seng Index(HKFE)
Aug18 180820 27135 27555 26875 27519 +383 295,768 101,546 +455
Sep18 180820 26957 27467 26800 27436 +382 4,349 18,454 +1,091
Total Volume and Open Interest 300,907 128,743 +1,867
DAX(EUREX)
Sep18 180820 12247.0 12368.5 12228.0 12330.0 +129.5 68,075 112,181 -199
Dec18 180820 12231.5 12348.0 12230.5 12313.0 +129.5 239 1,956 +10
Mar19 180820 12304.0 12304.5 12290.0 12304.5 +129.5 8 279 +12
Total Volume and Open Interest 68,322 114,416 -177
Mini-DAX(EUREX)
Sep18 180820 12246.0 12369.0 12229.0 12330.0 +129.5 28,560 14,169 +292
Dec18 180820 12228.0 12344.0 12226.0 12313.0 +129.5 64 318 +28
Mar19 180820 12304.5 12304.5 12304.5 12304.5 +129.5 4 89 -4
Total Volume and Open Interest 28,628 14,576 +316
DJ EuroSTOXX 50(EUREX)
Sep18 180820 3378 3404 3375 3393 +24 1,235,580 3,450,916 -28,559
Dec18 180820 3368 3384 3368 3375 +24 10,849 194,008 +967
Mar19 180820 3355 3363 3355 3363 +23 22 81,919 -1
Total Volume and Open Interest 1,246,451 3,729,514 -27,593
Swiss Market Index(EUREX)
Sep18 180820 9015 9058 8996 9056 +70 35,888 215,692 +32
Dec18 180820 9018 9037 9011 9037 +70 113 1,161 +2
Mar19 180820 8934 8934 8934 8934 +70 0 26 +0
Total Volume and Open Interest 36,001 216,879 +34
FT-SE 100(EURONEXT)
Sep18 180820 7551.00 7609.50 7541.00 7593.00 +47.00 90,431 664,584 -2,569
Dec18 180820 7541.00 7562.00 7541.00 7554.00 +47.00 3 1,644 +0
Mar19 180820 7489.50 7489.50 7489.50 7489.50 +47.00 0 29 +0
Total Volume and Open Interest 90,434 666,257 -2,569
SPI 200(SFE)
Sep18 180820 6298.0 6337.0 6289.0 6314.0 +15.0 53,415 381,871 +183
Dec18 180820 6308.0 6308.0 6304.0 6307.0 +15.0 66 3,401 -3
Mar19 180820 6260.0 6260.0 6260.0 6260.0 +15.0 0 2,960 +0
Total Volume and Open Interest 53,872 391,773 +341
FTSE MIB(ISE)
Sep18 180820 20420.00 20550.00 20275.00 20461.00 +75.00 32,341 95,938 +95,938
Dec18 180820 20275.00 20410.00 20240.00 20336.00 +75.00 190 333 +333
Mar19 180820 20271.00 20271.00 20271.00 20271.00 +75.00 1 21 +21
Total Volume and Open Interest 32,532 96,292 +96,292
KOSPI 200(KFE)
Sep18 180820 288.70 291.30 287.55 289.05 +0.45 312,607 310,076 +6,958
Dec18 180820 288.40 291.50 287.90 289.35 +0.40 971 49,105 -11
Mar19 180820 287.80 288.45 286.00 286.00 -0.40 20 3,592 +4
Total Volume and Open Interest 313,598 392,105 +6,951
GSCI(CME)
Sep18 180820 451.95 453.60 451.30 452.30 +0.25 8 15,251 +1
Oct18 180820 451.45 451.45 451.45 451.45 +0.25      
Nov18 180820 451.70 451.70 451.70 451.70 +0.25      
Total Volume and Open Interest 8 15,251 +1
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf