Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180821 874.00 883.25 873.50 874.50 -7.25 19,408 51,348 -341
Nov18 180821 887.50 894.75 884.75 886.00 -7.25 101,494 410,981 -5,895
Jan19 180821 901.00 907.00 897.25 898.75 -7.00 21,867 99,283 -581
Mar19 180821 910.75 917.75 908.25 910.25 -6.25 8,535 97,564 +1,061
May19 180821 921.50 928.50 919.00 921.00 -6.25 3,821 59,492 +139
Jul19 180821 932.00 937.50 928.00 929.75 -6.00 3,189 46,972 +261
Aug19 180821 931.00 933.25 931.00 931.50 -6.00 15 1,344 -5
Sep19 180821 927.25 933.25 927.25 927.25 -4.75 0 994 +0
Nov19 180821 924.75 932.25 922.50 925.50 -3.25 1,944 21,026 +98
Jan20 180821 933.25 939.25 933.25 933.25 -3.50 12 376 +1
Mar20 180821 938.00 943.25 937.75 937.75 -3.25 15 142 +1
May20 180821 945.25 949.75 945.25 945.25 -2.50 8 83 -3
Jul20 180821 953.50 956.50 953.50 953.50 -2.00 8 110 +4
Aug20 180821 955.75 955.75 955.75 955.75 -2.00 0 39 +0
Total Volume and Open Interest 160,316 790,155 -5,260
Soybean Meal(CBOT)
Sep18 180821 328.00 328.50 324.60 324.90 -3.30 12,389 60,682 -2,757
Oct18 180821 328.70 329.20 325.50 325.70 -3.30 7,332 49,209 +453
Dec18 180821 330.00 330.80 326.90 327.20 -3.40 40,417 200,718 -2,668
Jan19 180821 329.20 329.80 326.20 326.40 -3.50 9,396 49,384 -1,210
Mar19 180821 327.30 328.20 324.80 325.10 -2.90 5,364 52,112 +90
May19 180821 325.40 326.20 322.80 323.10 -2.80 3,255 32,606 +227
Jul19 180821 326.60 327.60 324.10 324.40 -2.80 1,430 24,893 +237
Aug19 180821 326.70 327.50 324.40 324.50 -2.80 113 3,956 +66
Sep19 180821 325.80 326.70 323.90 324.10 -2.60 64 5,282 +40
Oct19 180821 324.40 324.50 322.20 322.40 -2.60 23 4,188 -19
Total Volume and Open Interest 80,274 500,865 -5,514
Soybean Oil(CBOT)
Sep18 180821 28.46 28.76 28.27 28.59 +0.05 9,107 43,819 -1,639
Oct18 180821 28.57 28.88 28.55 28.73 +0.06 3,316 46,720 +1,050
Dec18 180821 28.79 29.11 28.61 28.95 +0.07 38,940 250,736 -1,566
Jan19 180821 29.03 29.35 28.87 29.19 +0.07 6,915 68,630 +327
Mar19 180821 29.32 29.66 29.31 29.50 +0.07 3,372 49,035 +475
May19 180821 29.48 29.95 29.48 29.78 +0.06 2,319 24,628 +283
Jul19 180821 29.96 30.25 29.92 30.07 +0.05 1,193 28,570 +72
Aug19 180821 30.22 30.40 30.09 30.23 +0.06 48 6,030 +30
Sep19 180821 30.37 30.49 30.31 30.39 +0.06 57 4,259 +22
Oct19 180821 30.33 30.66 30.30 30.50 +0.08 30 3,056 +26
Total Volume and Open Interest 65,923 542,209 -1,157
Canola(WCE)
Nov18 180821 511.4 511.5 506.4 507.5 -4.4 8,165 122,067 -1,075
Jan19 180821 515.7 516.4 512.6 513.6 -4.3 1,142 45,840 -107
Mar19 180821 520.7 520.7 516.8 517.9 -4.2 379 9,173 +196
May19 180821 522.5 522.5 520.0 521.1 -4.4 68 1,407 +59
Jul19 180821 523.4 523.4 520.6 521.7 -4.4 55 678 +45
Total Volume and Open Interest 9,862 179,474 -883
Corn(CBOT)
Sep18 180821 362.75 363.75 358.50 359.75 -2.25 82,450 297,012 -2,666
Dec18 180821 377.25 378.25 372.75 374.25 -2.25 126,694 884,927 +7,796
Mar19 180821 389.25 390.00 384.75 386.25 -2.25 39,481 244,609 +7,036
May19 180821 395.25 396.75 392.00 393.25 -2.25 10,220 55,863 +1,955
Jul19 180821 401.75 403.00 398.00 399.00 -2.50 15,137 102,882 +2,032
Sep19 180821 399.75 400.75 396.50 397.50 -2.50 3,604 46,405 +609
Dec19 180821 403.25 404.00 400.00 401.00 -1.75 6,110 95,959 -208
Mar20 180821 412.75 413.75 410.25 411.50 -1.75 245 4,314 +156
May20 180821 417.50 419.25 417.00 417.25 -1.50 5 529 +4
Jul20 180821 423.75 424.00 421.25 421.50 -1.75 31 1,438 +12
Total Volume and Open Interest 284,033 1,736,222 +16,744
Wheat(CBOT)
Sep18 180821 544.00 544.25 526.25 527.25 -15.00 66,479 67,496 -4,277
Dec18 180821 564.75 564.75 546.50 547.75 -14.75 92,820 204,002 +1,298
Mar19 180821 587.00 587.25 569.75 571.25 -14.00 23,345 117,734 +2,888
May19 180821 596.50 597.00 580.00 581.75 -13.75 7,778 24,007 +435
Jul19 180821 588.50 588.50 574.00 575.00 -10.75 8,178 46,770 +977
Sep19 180821 592.50 593.25 580.75 581.75 -10.75 1,413 9,657 +317
Total Volume and Open Interest 201,755 489,519 +1,946
Wheat(KCBT)
Sep18 180821 549.25 549.25 533.25 534.50 -12.75 20,966 49,012 -3,505
Dec18 180821 579.00 579.00 560.75 562.25 -12.50 34,910 137,554 +4,570
Mar19 180821 599.00 599.75 585.75 587.25 -11.75 12,645 57,745 +2,393
May19 180821 610.75 610.75 597.25 599.00 -11.25 3,767 14,394 +433
Jul19 180821 604.50 604.75 593.50 594.75 -9.00 2,767 19,093 +446
Sep19 180821 605.50 609.25 601.75 603.25 -8.75 692 1,235 +14
Dec19 180821 625.25 626.50 616.00 618.00 -8.25 612 3,748 +262
Total Volume and Open Interest 76,416 283,130 +4,633
Wheat(MGE)
Sep18 180821 594.25 596.00 586.25 588.75 -5.50 4,695 19,001 -238
Dec18 180821 612.25 613.75 604.00 606.25 -5.75 4,530 30,217 +817
Mar19 180821 627.25 628.75 619.00 621.25 -6.00 1,387 10,460 +159
May19 180821 636.00 636.00 626.75 628.75 -6.25 712 3,623 +50
Jul19 180821 633.00 633.00 631.00 631.75 -5.75 264 1,729 -20
Sep19 180821 633.25 633.25 630.00 631.00 -5.25 162 2,089 +10
Total Volume and Open Interest 11,976 68,413 +879
Oats(CBOT)
Sep18 180821 259.00 260.00 254.25 257.00 -3.75 78 916 -66
Dec18 180821 268.00 268.00 262.25 263.75 -4.75 279 3,718 +8
Mar19 180821 270.00 270.50 268.00 268.25 -4.75 6 200 +6
May19 180821 271.50 271.50 271.50 271.50 -3.75 0 1 +0
Total Volume and Open Interest 363 4,836 -52
Rough Rice(CBOT)
Sep18 180821 10.27 10.57 10.20 10.54 +0.27 299 3,583 -130
Nov18 180821 10.40 10.65 10.36 10.61 +0.20 226 4,264 +137
Jan19 180821 10.53 10.79 10.52 10.79 +0.20 16 106 -2
Mar19 180821 10.73 10.95 10.70 10.95 +0.23 10 37 +4
Total Volume and Open Interest 551 7,990 +9
Live Cattle(CME)
Aug18 180821 109.180 109.650 108.800 109.285 +0.205 2,276 8,456 -1,124
Oct18 180821 110.580 111.180 110.035 110.480 +0.030 22,464 130,322 +523
Dec18 180821 114.700 115.150 114.385 114.680 +0.100 10,960 66,506 +399
Feb19 180821 118.080 118.385 117.750 117.980 -0.100 6,272 43,606 +1,393
Apr19 180821 118.900 119.080 118.500 118.650 -0.300 3,923 27,231 -123
Jun19 180821 112.885 112.980 112.285 112.535 -0.315 1,442 18,867 +271
Total Volume and Open Interest 47,758 300,616 +1,373
Feeder Cattle(CME)
Aug18 180821 149.600 149.850 149.080 149.185 -0.445 997 2,921 -275
Sep18 180821 151.100 151.500 150.700 151.000 -0.100 4,186 8,483 -555
Oct18 180821 151.235 151.535 150.735 150.935 -0.350 4,983 15,497 +310
Nov18 180821 151.330 151.850 150.985 151.285 -0.295 2,114 6,738 +171
Jan19 180821 149.630 149.985 149.285 149.535 -0.295 1,341 9,850 -122
Mar19 180821 148.600 148.950 148.380 148.535 -0.465 623 3,186 +34
Apr19 180821 149.350 149.700 149.185 149.330 -0.470 170 1,697 +25
Total Volume and Open Interest 14,460 48,817 -402
Lean Hogs(CME)
Oct18 180821 56.550 57.330 55.680 56.235 -0.250 35,004 115,063 -874
Dec18 180821 54.100 54.900 53.380 53.900 -0.335 19,205 57,776 -2,564
Feb19 180821 60.700 61.850 60.430 61.550 +0.700 15,066 24,294 +218
Apr19 180821 66.430 67.800 66.400 67.650 +0.820 7,832 21,244 +1,193
May19 180821 72.750 74.000 72.750 74.000 +1.070 126 382 +66
Jun19 180821 78.100 79.000 77.700 78.800 +0.765 3,223 5,826 +768
Jul19 180821 77.600 78.680 77.450 78.500 +0.800 374 1,525 +168
Aug19 180821 76.680 77.580 76.500 77.300 +0.720 197 700 +84
Total Volume and Open Interest 81,113 227,277 -915
Class III Milk(CME)
Aug18 180821 15.02 15.02 15.00 15.01 -0.01 56 4,622 -28
Sep18 180821 15.75 15.79 15.61 15.70 +0.01 341 4,327 -5
Oct18 180821 16.07 16.13 15.90 16.04 +0.03 141 3,722 +31
Nov18 180821 16.07 16.13 15.93 16.05 +0.04 72 3,058 +4
Dec18 180821 15.97 15.99 15.83 15.91 +0.02 68 2,614 +11
Jan19 180821 15.80 15.81 15.72 15.75 -0.01 22 1,140 +13
Feb19 180821 15.62 15.71 15.62 15.63 -0.03 40 702 +25
Mar19 180821 15.72 15.72 15.63 15.63 -0.03 110 702 +38
Apr19 180821 15.82 15.83 15.76 15.79 -0.02 23 613 +13
May19 180821 15.91 15.96 15.91 15.92 -0.02 52 429 +15
Jun19 180821 16.04 16.08 16.02 16.04 -0.02 14 344 +9
Jul19 180821 16.19 16.20 16.19 16.19 unch 7 218 +6
Aug19 180821 16.38 16.38 16.38 16.38 unch 9 168 +6
Total Volume and Open Interest 975 23,134 +153
Cocoa(ICE)
Sep18 180821 2219 2269 2218 2269 +71 4,304 834 -2,742
Dec18 180821 2190 2266 2174 2259 +64 15,073 121,309 +1,739
Mar19 180821 2197 2272 2184 2264 +62 7,113 64,339 -1,224
May19 180821 2210 2279 2196 2271 +56 2,029 17,919 -220
Jul19 180821 2229 2285 2206 2281 +54 1,133 7,873 -187
Sep19 180821 2237 2295 2217 2291 +52 1,434 9,368 +8
Dec19 180821 2244 2303 2242 2297 +51 1,406 11,779 +401
Total Volume and Open Interest 32,644 235,581 -2,183
Coffee "C"(ICE)
Sep18 180821 97.50 98.95 96.90 97.95 +0.70 11,907 27,961 -6,346
Dec18 180821 101.25 102.75 100.50 101.80 +0.85 28,949 168,139 +2,490
Mar19 180821 104.75 106.00 103.95 105.15 +0.80 8,184 66,933 +595
May19 180821 107.25 108.40 106.40 107.55 +0.80 4,480 27,007 -30
Jul19 180821 109.70 110.85 108.85 110.00 +0.80 1,815 10,721 +317
Sep19 180821 112.60 113.25 111.30 112.40 +0.80 898 4,662 +194
Total Volume and Open Interest 57,045 316,896 -2,621
Orange Juice(ICE)
Sep18 180821 155.55 156.50 154.60 154.85 -0.45 1,524 3,193 -1,031
Nov18 180821 156.05 157.85 155.00 155.15 -0.95 1,573 9,233 +659
Jan19 180821 157.20 158.55 156.15 156.20 -1.05 30 815 -11
Mar19 180821 158.95 159.50 157.30 157.35 -0.95 1 276 +0
May19 180821 159.00 159.00 158.10 158.15 -0.85 0 77 +0
Jul19 180821 159.00 159.05 159.00 159.05 -0.95 0 16 +0
Total Volume and Open Interest 3,128 13,610 -383
Sugar #11(ICE)
Oct18 180821 10.05 10.22 9.99 10.17 +0.08 50,403 520,151 +3,959
Mar19 180821 10.90 11.09 10.86 11.05 +0.09 24,320 311,588 +1,715
May19 180821 11.16 11.29 11.10 11.27 +0.07 6,867 96,683 -250
Jul19 180821 11.40 11.50 11.34 11.48 +0.04 2,619 51,718 +356
Oct19 180821 11.80 11.83 11.69 11.81 +0.01 2,087 45,260 +788
Mar20 180821 12.41 12.44 12.34 12.44 unch 573 14,611 -95
May20 180821 12.54 12.56 12.46 12.56 unch 83 3,052 +17
Jul20 180821 12.65 12.66 12.63 12.66 unch 111 2,834 +41
Total Volume and Open Interest 87,279 1,049,587 +6,618
London Cocoa(LCE)
Sep18 180821 1557 1593 1544 1592 +35 3,147 43,637 +126
Dec18 180821 1624 1662 1614 1660 +32 6,954 80,256 +2,200
Mar19 180821 1639 1667 1626 1663 +22 2,862 57,747 -134
May19 180821 1637 1670 1632 1666 +19 1,133 29,482 -80
Jul19 180821 1644 1676 1639 1671 +17 627 18,192 +58
Sep19 180821 1650 1680 1644 1674 +16 543 17,651 +204
Dec19 180821 1653 1682 1650 1678 +15 806 18,408 +359
Total Volume and Open Interest 16,205 268,963 +2,733
London Sugar(LCE)
Oct18 180821 304.70 306.70 300.50 305.90 +2.20 6,545 47,978 -150
Dec18 180821 306.10 308.00 303.10 307.70 +1.60 4,612 30,330 +1,005
Mar19 180821 309.50 312.00 307.40 311.70 +2.00 1,486 18,686 -27
May19 180821 313.60 316.00 312.00 315.70 +1.50 295 8,808 -4
Aug19 180821 318.80 321.50 318.00 321.40 +1.50 227 6,248 +117
Total Volume and Open Interest 13,340 115,923 +979
Cotton(ICE)
Oct18 180821 83.08 83.79 83.08 83.50 +0.40 7 178 +3
Dec18 180821 82.80 84.05 82.53 83.25 +0.55 10,768 149,973 -3,036
Mar19 180821 82.94 84.19 82.72 83.43 +0.56 3,209 65,107 +39
May19 180821 83.30 84.51 83.25 83.73 +0.50 531 9,834 -47
Jul19 180821 83.65 84.80 83.65 84.05 +0.48 323 7,487 +54
Oct19 180821 79.71 79.71 79.71 79.71 +0.12 0 2 +0
Total Volume and Open Interest 15,188 255,366 -2,659
Lumber(CME)
Sep18 180821 475.8 482.1 464.0 467.9 -7.9 423 2,149 -199
Nov18 180821 453.0 456.5 438.5 440.7 -9.7 329 1,802 +146
Jan19 180821 445.0 449.6 434.7 437.0 -10.7 100 417 +16
Mar19 180821 432.0 437.2 432.0 437.2 -6.0 9 161 +0
Total Volume and Open Interest 873 4,642 -40
Crude Oil(NYM)
Sep18 180821 66.62 68.10 66.52 67.35 +0.92 171,403 57,511 -24,450
Oct18 180821 65.44 66.49 65.31 65.84 +0.42 309,208 394,495 +8,462
Nov18 180821 65.04 66.07 64.99 65.49 +0.39 44,765 181,203 -1,203
Dec18 180821 64.73 65.69 64.67 65.19 +0.39 51,891 296,616 -1,786
Jan19 180821 64.50 65.38 64.45 64.93 +0.38 13,681 169,658 +69
Feb19 180821 64.23 65.05 64.17 64.64 +0.37 6,300 85,633 +84
Mar19 180821 63.94 64.78 63.93 64.39 +0.36 7,067 96,425 +767
Apr19 180821 63.79 64.47 63.70 64.15 +0.35 1,274 58,132 +38
May19 180821 63.57 64.27 63.49 63.90 +0.32 1,062 45,663 -34
Jun19 180821 63.23 64.02 63.23 63.65 +0.30 11,549 166,546 +553
Jul19 180821 63.35 63.65 63.04 63.38 +0.29 120 39,520 +67
Aug19 180821 63.08 63.17 63.08 63.10 +0.29 186 39,415 +2
Sep19 180821 62.85 62.85 62.85 62.85 +0.28 570 73,242 +13
Oct19 180821 62.61 62.61 62.61 62.61 +0.28 138 36,189 +34
Nov19 180821 62.37 62.37 62.37 62.37 +0.27 54 32,631 -16
Dec19 180821 61.89 62.48 61.75 62.13 +0.24 10,771 217,050 +55
Total Volume and Open Interest 634,987 2,252,898 -18,014
e-miNY Crude Oil(NYM)
Oct18 180821 65.425 66.500 65.300 65.850 +0.425 3,941 1,507 +257
Nov18 180821 65.100 66.050 65.000 65.500 +0.400 82 132 -6
Dec18 180821 64.800 65.650 64.725 65.200 +0.400 14 119 -1
Jan19 180821 65.350 65.350 64.925 64.925 +0.375 4 28 +0
Feb19 180821 64.650 64.650 64.650 64.650 +0.375 0 27 +0
Mar19 180821 64.225 64.600 64.225 64.400 +0.375 8 54 -4
Apr19 180821 64.025 64.475 64.025 64.150 +0.350 11 123 -3
May19 180821 63.900 63.900 63.900 63.900 +0.325 2 95 +2
Jun19 180821 63.625 63.700 63.625 63.650 +0.300 8 67 +2
Jul19 180821 63.375 63.375 63.375 63.375 +0.275 0 2 +0
Total Volume and Open Interest 12,386 3,505 -377
NY Harbor ULSD(NYM)
Sep18 180821 211.39 214.19 210.96 212.36 +0.98 40,253 74,879 -2,580
Oct18 180821 211.78 214.56 211.31 212.81 +1.03 27,992 81,192 +1,372
Nov18 180821 212.06 214.78 211.65 213.08 +0.97 17,947 45,417 +345
Dec18 180821 212.31 214.99 212.00 213.35 +0.90 14,583 62,171 +466
Jan19 180821 212.60 215.28 212.41 213.70 +0.85 5,180 37,603 -384
Feb19 180821 213.21 214.90 213.15 213.42 +0.82 2,852 17,632 +839
Mar19 180821 211.60 213.96 211.54 212.59 +0.82 1,715 20,214 +604
Apr19 180821 210.06 212.09 210.06 211.16 +0.80 701 9,061 +33
May19 180821 210.98 211.80 210.12 210.48 +0.73 393 4,561 +15
Jun19 180821 210.26 211.34 208.92 210.00 +0.68 1,085 17,772 -92
Jul19 180821 211.66 211.66 210.01 210.35 +0.70 319 2,009 +65
Aug19 180821 210.94 212.05 210.94 210.94 +0.76 217 715 +4
Sep19 180821 212.30 212.45 211.50 211.85 +0.86 181 1,387 -71
Oct19 180821 212.56 212.56 212.56 212.56 +0.86 42 444 +11
Total Volume and Open Interest 113,901 384,714 +688
RBOB Gasoline(NYM)
Sep18 180821 201.08 203.86 201.08 201.79 +0.28 61,311 67,572 -11,316
Oct18 180821 190.44 193.20 190.44 191.10 +0.01 62,669 143,085 +2,159
Nov18 180821 187.85 190.25 187.83 188.48 +0.28 27,736 87,782 -259
Dec18 180821 186.05 188.30 186.00 186.70 +0.38 18,153 54,434 +757
Jan19 180821 186.06 187.76 185.70 186.32 +0.44 8,960 36,076 -390
Feb19 180821 186.71 188.30 186.54 187.05 +0.57 2,633 13,876 -16
Mar19 180821 188.12 189.85 188.00 188.78 +0.66 2,517 22,091 +31
Apr19 180821 205.83 206.64 205.12 205.78 +0.68 593 10,892 -32
May19 180821 206.58 206.78 205.76 205.95 +0.66 364 5,525 +31
Jun19 180821 205.24 205.51 203.99 204.67 +0.65 764 9,212 -58
Total Volume and Open Interest 186,015 457,464 -9,167
e-miNY RBOB Gasoline(NYM)
Sep18 180821 201.79 201.79 201.79 201.79 +0.28 1 3 +1
Oct18 180821 191.10 191.10 191.10 191.10 +0.01      
Nov18 180821 188.48 188.48 188.48 188.48 +0.28      
Dec18 180821 186.70 186.70 186.70 186.70 +0.38      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Sep18 180821 2.953 2.991 2.953 2.980 +0.039 119,417 114,830 -3,718
Oct18 180821 2.944 2.974 2.940 2.964 +0.032 70,546 215,673 +5,512
Nov18 180821 2.978 3.002 2.973 2.991 +0.025 35,000 185,171 +1,248
Dec18 180821 3.071 3.092 3.065 3.083 +0.022 14,573 128,275 -559
Jan19 180821 3.155 3.176 3.149 3.167 +0.022 23,652 197,996 +1,535
Feb19 180821 3.118 3.139 3.113 3.131 +0.022 9,595 70,618 +870
Mar19 180821 3.019 3.033 3.008 3.027 +0.021 16,875 169,153 +679
Apr19 180821 2.712 2.715 2.695 2.709 +0.008 11,086 141,125 +651
May19 180821 2.669 2.678 2.662 2.673 +0.008 4,484 60,300 -254
Jun19 180821 2.695 2.703 2.687 2.699 +0.007 1,512 31,358 +450
Jul19 180821 2.727 2.733 2.718 2.729 +0.006 1,343 33,612 +158
Aug19 180821 2.730 2.736 2.720 2.732 +0.005 1,005 27,124 +288
Sep19 180821 2.710 2.721 2.704 2.716 +0.006 1,093 27,546 +496
Oct19 180821 2.730 2.736 2.719 2.732 +0.006 2,171 62,810 +706
Nov19 180821 2.777 2.784 2.770 2.781 +0.006 265 31,680 +77
Dec19 180821 2.895 2.901 2.888 2.901 +0.006 191 26,044 +17
Total Volume and Open Interest 315,758 1,606,874 +8,222
Brent Crude Oil(ICE)
Oct18 180821 72.15 72.95 72.05 72.63 +0.42 217,156 284,459 -13,567
Nov18 180821 72.52 73.26 72.39 72.91 +0.34 132,198 372,176 -1,924
Dec18 180821 72.56 73.31 72.45 72.92 +0.29 129,333 368,599 +3,295
Jan19 180821 72.52 73.26 72.42 72.86 +0.25 59,224 150,987 -2,312
Feb19 180821 72.51 73.16 72.35 72.75 +0.21 30,319 109,558 -584
Mar19 180821 72.25 72.98 72.22 72.58 +0.18 28,212 111,772 +777
Apr19 180821 72.17 72.77 72.04 72.37 +0.15 6,840 46,618 -294
May19 180821 71.97 72.51 71.90 72.14 +0.12 6,759 50,648 +885
Jun19 180821 71.75 72.33 71.62 71.90 +0.10 26,182 142,892 -685
Jul19 180821 71.30 71.67 71.30 71.67 +0.07 4,458 41,118 -1,325
Aug19 180821 71.44 71.44 71.44 71.44 +0.04 1,144 33,317 +153
Sep19 180821 71.52 71.52 71.01 71.21 +0.02 3,891 49,491 -117
Oct19 180821 71.27 71.27 70.97 70.97 -0.01 1,253 38,762 +108
Nov19 180821 70.75 70.75 70.75 70.75 -0.03 2,295 38,093 +31
Total Volume and Open Interest 685,907 2,322,741 -16,215
Gas Oil(ICE)
Sep18 180821 647.50 656.00 646.75 651.50 +6.75 48,158 160,137 -4,910
Oct18 180821 649.75 658.00 649.00 653.50 +6.50 37,869 202,169 +212
Nov18 180821 648.50 655.25 647.00 650.75 +6.25 20,932 102,457 +367
Dec18 180821 644.25 651.75 644.00 647.00 +5.75 28,014 139,598 +2,043
Jan19 180821 643.75 650.50 643.25 646.25 +5.50 6,962 53,201 +260
Feb19 180821 643.50 650.25 643.25 645.75 +5.00 5,045 36,942 +21
Mar19 180821 642.75 648.75 642.25 644.50 +4.75 2,556 25,048 +94
Apr19 180821 641.50 647.25 641.00 643.00 +4.75 957 19,222 -29
May19 180821 640.25 646.00 640.25 642.25 +4.75 976 12,305 +245
Jun19 180821 640.00 645.50 639.25 641.75 +4.75 6,104 52,887 -192
Total Volume and Open Interest 164,424 1,000,464 -1,101
Ethanol(CBOT)
Sep18 180821 1.363 1.366 1.341 1.349 -0.006 152 1,160 -19
Oct18 180821 1.361 1.363 1.348 1.352 -0.006 119 549 +32
Nov18 180821 1.351 1.360 1.351 1.351 -0.006 15 140 +1
Dec18 180821 1.345 1.379 1.345 1.347 -0.006 1 159 +1
Jan19 180821 1.347 1.354 1.347 1.347 -0.006 0 125 +0
Feb19 180821 1.357 1.364 1.357 1.357 -0.001      
Mar19 180821 1.367 1.372 1.367 1.367 -0.001      
Apr19 180821 1.373 1.378 1.373 1.373 -0.001      
Total Volume and Open Interest 287 2,133 +15
WTI Crude Oil(ICE)
Oct18 180821 65.46 66.50 65.32 65.84 +0.42 53,628 74,707 +2,215
Nov18 180821 65.07 66.06 65.00 65.49 +0.39 29,752 38,488 -577
Dec18 180821 64.70 65.68 64.70 65.19 +0.39 29,071 133,350 -330
Jan19 180821 64.45 65.39 64.45 64.93 +0.38 10,334 37,801 +1,753
Feb19 180821 64.16 65.05 64.16 64.64 +0.37 4,063 14,246 +11
Mar19 180821 63.96 64.68 63.96 64.39 +0.36 2,459 28,644 +525
Apr19 180821 63.80 64.51 63.80 64.15 +0.35 505 5,831 +23
May19 180821 63.90 63.90 63.90 63.90 +0.32 258 7,343 +40
Jun19 180821 63.34 64.00 63.34 63.65 +0.30 3,207 72,812 +1,049
Jul19 180821 63.38 63.38 63.38 63.38 +0.29 30 4,520 +0
Aug19 180821 63.10 63.10 63.10 63.10 +0.29 32 5,400 +0
Sep19 180821 62.85 62.85 62.85 62.85 +0.28 56 13,637 +8
Oct19 180821 62.61 62.61 62.61 62.61 +0.28 2 4,175 +0
Nov19 180821 62.37 62.37 62.37 62.37 +0.27 4 4,567 +0
Dec19 180821 62.11 62.44 62.01 62.13 +0.24 4,368 81,038 -587
Jan20 180821 61.84 61.84 61.84 61.84 +0.24 53 2,147 +23
Total Volume and Open Interest 168,685 628,469 -7,501
US Dollar Index(ICE)
Sep18 180821 95.625 95.660 94.960 95.150 -0.640 17,167 53,238 -862
Dec18 180821 95.200 95.210 94.545 94.725 -0.640 472 2,432 +197
Mar19 180821 94.545 94.660 94.065 94.250 -0.640 8 851 +8
Total Volume and Open Interest 17,750 56,772 -701
Australian Dollar(CME)
Sep18 180821 73.42 73.82 73.34 73.66 +0.38 98,203 150,227 -1,263
Dec18 180821 73.45 73.83 73.37 73.68 +0.38 659 2,237 -34
Mar19 180821 73.46 73.79 73.44 73.73 +0.37 4 142 +1
Total Volume and Open Interest 99,392 153,142 -1,309
British Pound(CME)
Sep18 180821 128.08 129.38 128.06 129.15 +1.18 79,069 244,713 +4,088
Dec18 180821 128.64 129.90 128.64 129.67 +1.18 228 11,188 +125
Mar19 180821 130.28 130.28 130.28 130.28 +1.18 10 452 +4
Total Volume and Open Interest 82,143 258,117 +4,900
Canadian Dollar(CME)
Sep18 180821 76.74 76.88 76.62 76.69 +0.04 70,423 142,249 +2,800
Dec18 180821 76.83 76.97 76.75 76.80 +0.03 342 5,356 -26
Mar19 180821 76.99 77.03 76.87 76.92 +0.04 18 831 +6
Jun19 180821 76.98 77.01 76.96 77.01 +0.04 9 171 -1
Total Volume and Open Interest 71,974 149,023 +2,561
Japanese Yen(CME)
Sep18 180821 91.04 91.27 90.61 90.73 -0.17 109,128 187,160 +5,544
Dec18 180821 91.67 91.84 91.24 91.33 -0.17 253 1,609 +166
Mar19 180821 92.04 92.04 92.04 92.04 -0.16 0 94 +0
Total Volume and Open Interest 110,389 190,315 +5,912
Swiss Franc(CME)
Sep18 180821 101.11 101.83 101.11 101.72 +0.69 25,092 91,182 +41
Dec18 180821 102.08 102.63 102.08 102.54 +0.69 47 115 +14
Mar19 180821 103.20 103.48 103.13 103.48 +0.70 0 58 +0
Total Volume and Open Interest 25,139 91,357 +55
EuroFX(CME)
Sep18 180821 115.10 116.24 115.07 115.95 +1.05 251,028 513,216 -2,700
Dec18 180821 115.91 117.06 115.91 116.77 +1.05 1,708 12,615 +513
Mar19 180821 117.19 117.87 116.94 117.71 +1.07 58 1,361 +26
Total Volume and Open Interest 253,832 530,913 -2,165
Mexican Peso(CME)
Sep18 180821 524.13 529.63 523.75 527.25 +4.25 58,565 212,228 -1,069
Oct18 180821 524.88 524.88 524.88 524.88 +4.13      
Total Volume and Open Interest 58,632 212,617 -1,038
Brazilian Real(CME)
Sep18 180821 250.05 252.10 246.45 247.85 -4.15 3,125 34,227 +494
Oct18 180821 250.00 251.30 246.45 247.15 -4.20 128 156 +16
Nov18 180821 247.05 247.05 247.05 247.05 -3.80 0 69 +0
Dec18 180821 246.45 246.45 246.45 246.45 -3.85 0 6 +0
Total Volume and Open Interest 3,253 34,508 +510
30-Year T-Bonds(CBOT)
Sep18 180821 145~150 145~170 144~270 145~040 -0~110 232,297 864,524 +2,880
Dec18 180821 144~240 144~240 144~030 144~120 -0~110 4,353 19,024 +2,174
Mar19 180821 143~210 143~210 143~210 143~210 -0~110      
Total Volume and Open Interest 236,650 883,548 +5,054
10-Year T-Notes(CBOT)
Sep18 180821 120~215 120~220 120~125 120~145 -0~055 1,312,548 3,950,207 -16,924
Dec18 180821 120~180 120~180 120~085 120~105 -0~055 67,619 102,678 +34,302
Mar19 180821 120~035 120~035 120~035 120~035 -0~055      
Total Volume and Open Interest 1,380,167 4,052,885 +17,378
5-Year T-Notes(CBOT)
Sep18 180821 113~266 113~266 113~212 113~224 -0~036 638,165 4,058,172 -15,780
Dec18 180821 113~186 113~186 113~134 113~144 -0~040 39,458 235,327 +17,367
Mar19 180821 113~072 113~072 113~072 113~072 -0~040      
Total Volume and Open Interest 677,623 4,293,499 +1,587
2 Year T-Notes(CBOT)
Sep18 180821 105~280 105~282 105~264 105~266 -0~012 268,720 1,972,523 -18,192
Dec18 180821 105~240 105~240 105~224 105~226 -0~010 50,513 139,548 +26,372
Mar19 180821 105~226 105~226 105~226 105~226 -0~010      
Total Volume and Open Interest 319,233 2,112,071 +8,180
Eurodollars(CME)
Sep18 180821 97.652 97.655 97.647 97.647 unch 201,339 1,383,979 -353
Dec18 180821 97.410 97.415 97.400 97.405 -0.005 213,657 1,722,090 -20,006
Mar19 180821 97.275 97.275 97.255 97.260 -0.010 160,629 1,271,031 -14,133
Jun19 180821 97.175 97.175 97.150 97.150 -0.015 155,913 1,255,728 -6,915
Sep19 180821 97.110 97.110 97.085 97.085 -0.020 156,596 1,033,972 +8,610
Dec19 180821 97.070 97.070 97.040 97.045 -0.020 149,430 1,816,471 +56
Mar20 180821 97.065 97.070 97.040 97.040 -0.020 87,831 961,594 -1,477
Jun20 180821 97.075 97.075 97.045 97.045 -0.025 73,736 839,155 -946
Sep20 180821 97.085 97.085 97.050 97.055 -0.025 58,802 812,373 -1,084
Dec20 180821 97.080 97.080 97.050 97.055 -0.025 85,620 846,658 +6,629
Mar21 180821 97.100 97.100 97.065 97.070 -0.025 44,453 437,316 +4,494
Jun21 180821 97.110 97.110 97.080 97.080 -0.025 47,494 303,212 +2,447
Sep21 180821 97.110 97.110 97.080 97.085 -0.025 27,916 245,211 +613
Dec21 180821 97.105 97.105 97.070 97.080 -0.025 67,159 355,909 +11,259
Mar22 180821 97.110 97.110 97.075 97.085 -0.020 24,058 136,748 +418
Jun22 180821 97.105 97.105 97.070 97.080 -0.020 20,569 126,274 +1,508
Sep22 180821 97.095 97.100 97.060 97.075 -0.020 11,857 66,074 +975
Dec22 180821 97.080 97.080 97.045 97.060 -0.020 16,581 119,471 +1,953
Total Volume and Open Interest 1,657,091 14,034,079 +5,870
Ultra T-Bond(CBOT)
Sep18 180821 159~25 159~26 158~27 159~09 -0~16 83,972 1,039,969 -1,211
Dec18 180821 160~01 160~02 159~05 159~19 -0~16 5,274 49,819 +2,321
Mar19 180821 159~19 159~19 159~19 159~19 -0~16      
Total Volume and Open Interest 89,246 1,089,788 +1,110
Ultra 10-Yr T-Note(CBOT)
Sep18 180821 128~210 128~215 128~095 128~130 -0~070 96,287 590,991 -2,956
Dec18 180821 128~110 128~115 127~315 128~030 -0~075 2,072 6,681 +1,150
Mar19 180821 128~030 128~030 128~030 128~030 -0~075      
Total Volume and Open Interest 98,359 597,672 -1,806
30 Day Federal Funds(CBOT)
Aug18 180821 98.088 98.088 98.085 98.085 unch 3,292 233,470 -1,132
Sep18 180821 98.055 98.055 98.050 98.050 -0.005 50,120 114,428 -10,151
Oct18 180821 97.860 97.865 97.850 97.855 -0.005 44,625 351,877 -11,628
Nov18 180821 97.860 97.860 97.850 97.850 -0.005 38,254 266,082 +3,861
Dec18 180821 97.795 97.795 97.785 97.785 -0.005 19,091 76,718 -9,730
Jan19 180821 97.705 97.705 97.690 97.690 -0.005 36,234 270,302 +2,294
Total Volume and Open Interest 251,769 1,920,684 -20,636
Japanese Govt Bonds(SGX)
Sep18 180821 150.49 150.56 150.46 150.53 +0.05 566 17,981 -73
Dec18 180821 150.47 150.47 150.47 150.47 +0.05      
Mar19 180821 150.47 150.47 150.47 150.47 +0.05      
Total Volume and Open Interest 566 17,981 -73
Euro-Buxl(EUREX)
Sep18 180821 179.90 180.16 178.98 179.14 -1.08 32,265 226,782 -12,262
Dec18 180821 177.68 177.68 177.68 177.68 -1.08 11,820 12,857 -1,004
Mar19 180821 176.64 176.64 176.64 176.64 -1.08      
Total Volume and Open Interest 44,085 239,639 -13,266
Euro-Bund(EUREX)
Sep18 180821 163.60 163.71 163.17 163.24 -0.49 435,264 1,922,898 -15,268
Dec18 180821 161.15 161.15 160.65 160.71 -0.49 3,356 48,058 +9,226
Mar19 180821 161.70 161.70 161.54 161.54 -0.49 6 254 +6
Total Volume and Open Interest 438,626 1,971,210 -6,036
Euro-Bobl(EUREX)
Sep18 180821 132.53 132.55 132.33 132.35 -0.20 272,295 1,614,612 -13,359
Dec18 180821 131.82 131.83 131.68 131.70 -0.20 4,464 23,584 +1,375
Mar19 180821 131.70 131.70 131.70 131.70 -0.20      
Total Volume and Open Interest 276,759 1,638,196 -11,984
Euro-Schatz(EUREX)
Sep18 180821 112.06 112.06 112.01 112.03 -0.04 239,550 1,820,446 -20,627
Dec18 180821 112.00 112.00 111.97 111.97 -0.04 10,139 115,047 +1,848
Mar19 180821 111.97 111.97 111.97 111.97 -0.04      
Total Volume and Open Interest 249,689 1,935,493 -18,779
3-Mth Euribor(EUREX)
Sep18 180821 100.315 100.320 100.315 100.315 unch 9 5,154 +0
Dec18 180821 100.290 100.290 100.290 100.290 unch 0 13,837 +0
Mar19 180821 100.275 100.275 100.275 100.275 unch 0 1,865 +0
Total Volume and Open Interest 23 31,688 +0
Long Gilt(LIFFE)
Sep18 180821 123~26 123~28 123~11 123~12 -0~16 178,851 878,928 +11,472
Dec18 180821 122~30 122~30 122~15 122~16 -0~16 8,113 10,291 +6,223
Total Volume and Open Interest 186,964 889,219 +17,695
3-Mth Short Sterling(LIFFE)
Sep18 180821 99.18 99.18 99.17 99.18 +0.00 11,509 560,675 -3,457
Dec18 180821 99.13 99.14 99.12 99.13 unch 24,130 523,202 -243
Mar19 180821 99.06 99.06 99.04 99.05 -0.01 34,902 308,654 +257
Jun19 180821 99.00 99.00 98.97 98.98 -0.02 38,614 293,751 -3,702
Sep19 180821 98.94 98.94 98.91 98.92 -0.02 30,162 273,922 +633
Dec19 180821 98.89 98.89 98.86 98.87 -0.02 42,326 319,841 -6,352
Total Volume and Open Interest 429,244 3,160,576 -11,336
3-Mth Euribor(LIFFE)
Sep18 180821 100.310 100.315 100.310 100.310 -0.005 23,743 448,611 +5,210
Dec18 180821 100.285 100.290 100.285 100.285 -0.005 42,758 548,443 -4,705
Mar19 180821 100.275 100.280 100.270 100.270 -0.005 35,196 456,104 -716
Total Volume and Open Interest 414,443 5,044,493 +3,946
3-Mth Aus T-Bills(SFE)
Sep18 180821 98.01 98.01 97.99 98.00 -0.01 15,157 161,975 +4,145
Dec18 180821 98.02 98.03 98.00 98.01 -0.02 21,030 212,232 +2,159
Mar19 180821 98.02 98.03 98.00 98.01 -0.02 19,649 183,662 +4,484
Jun19 180821 98.01 98.02 97.99 98.00 -0.02 14,641 157,915 +4,631
Sep19 180821 97.98 97.98 97.95 97.96 -0.02 13,412 119,716 +4,508
Dec19 180821 97.93 97.94 97.91 97.92 -0.02 6,518 122,466 +419
Mar20 180821 97.88 97.90 97.87 97.87 -0.02 5,940 62,845 -135
Jun20 180821 97.84 97.86 97.82 97.83 -0.02 4,121 39,097 +1,151
Sep20 180821 97.80 97.81 97.79 97.79 -0.02 940 8,252 +686
Dec20 180821 97.74 97.75 97.74 97.75 -0.01 206 5,503 +50
Total Volume and Open Interest 101,614 1,076,871 +22,098
10-Year Aus T-Bonds(SFE)
Sep18 180821 97.47 97.49 97.46 97.47 -0.01 87,287 1,239,800 +7,283
Dec18 180821 97.48 97.48 97.45 97.45 -0.01 0 1,080 +0
Total Volume and Open Interest 87,287 1,240,880 +7,283
3-Year Aus T-Bonds(SFE)
Sep18 180821 97.97 97.99 97.95 97.96 -0.02 153,283 1,078,461 +14,766
Dec18 180821 97.94 97.94 97.94 97.94 -0.01 0 2,372 +0
Total Volume and Open Interest 153,283 1,080,833 +14,766
Gold(CMX)
Aug18 180821 1189.8 1192.6 1189.8 1192.6 +5.8 66 246 -26
Oct18 180821 1193.0 1199.8 1190.0 1195.5 +5.3 4,987 57,733 +259
Dec18 180821 1197.3 1204.3 1194.3 1200.0 +5.4 255,792 359,550 -1,966
Feb19 180821 1203.4 1209.0 1199.9 1205.5 +5.4 1,014 32,652 +382
Apr19 180821 1210.9 1212.9 1205.7 1211.0 +5.4 149 8,205 -11
Jun19 180821 1218.0 1220.5 1212.1 1216.9 +5.4 72 7,192 -7
Aug19 180821 1223.1 1223.1 1219.5 1222.7 +5.4 10 1,843 -2
Oct19 180821 1229.0 1229.6 1225.8 1228.8 +5.4 0 657 +0
Dec19 180821 1236.0 1237.3 1231.6 1234.9 +5.3 23 3,967 +11
Feb20 180821 1238.4 1241.5 1238.4 1241.5 +5.3 0 9 +0
Apr20 180821 1247.8 1247.8 1247.8 1247.8 +5.3      
Jun20 180821 1255.5 1255.5 1253.9 1253.9 +5.3 0 406 +0
Total Volume and Open Interest 262,651 476,035 -1,425
Silver(CMX)
Sep18 180821 1473.5 1483.0 1470.0 1476.6 +9.6 75,068 126,283 -1,588
Dec18 180821 1483.0 1492.0 1479.5 1486.0 +9.8 12,914 95,289 +3,583
Mar19 180821 1496.5 1500.5 1490.0 1496.3 +10.0 438 10,402 +140
May19 180821 1503.0 1503.5 1500.5 1503.5 +9.8 108 2,090 +5
Jul19 180821 1511.1 1514.5 1511.1 1511.1 +9.8 17 1,214 +2
Sep19 180821 1519.7 1519.7 1519.7 1519.7 +9.8 0 284 +0
Dec19 180821 1528.0 1532.0 1528.0 1532.0 +9.8 2 418 +1
Total Volume and Open Interest 88,612 237,333 +2,046
Platinum(NYMEX)
Oct18 180821 795.9 803.3 786.9 793.0 -0.9 16,009 76,639 +259
Jan19 180821 799.0 806.0 790.6 796.4 -0.8 227 6,983 +48
Apr19 180821 802.0 802.0 801.7 801.7 -0.9 14 533 +1
Jul19 180821 807.7 807.7 807.7 807.7 -1.0 9 157 +3
Total Volume and Open Interest 16,260 84,352 +311
Palladium(NYMEX)
Sep18 180821 898.70 911.20 898.20 910.00 +11.30 6,227 14,103 -312
Dec18 180821 891.90 901.60 890.40 900.20 +8.50 1,059 9,481 +317
Mar19 180821 886.90 892.00 886.90 892.00 +8.10 30 278 +28
Total Volume and Open Interest 7,316 23,862 +33
Copper(CMX)
Sep18 180821 266.45 270.45 266.40 269.55 +2.70 107,194 98,529 -5,108
Dec18 180821 268.20 272.10 268.20 271.15 +2.55 23,683 106,202 +1,072
Mar19 180821 270.75 274.20 270.75 273.20 +2.50 3,931 26,566 +406
May19 180821 274.25 275.25 273.65 274.55 +2.45 1,585 17,512 -355
Jul19 180821 274.05 276.45 274.05 275.85 +2.35 648 7,245 -100
Total Volume and Open Interest 138,227 273,901 -3,960
E-mini DJIA Index(CBOT)
Sep18 180821 25754 25885 25721 25807 +49 148,777 100,283 -1,342
Dec18 180821 25737 25892 25731 25816 +50 297 976 +21
Mar19 180821 25825 25894 25792 25836 +52 4 107 +0
Jun19 180821 25848 25849 25848 25848 +53      
Total Volume and Open Interest 149,078 101,366 -1,321
S & P 500(CME)
Sep18 180821 2858.00 2873.50 2852.50 2861.70 +3.10 1,153 65,203 -252
Dec18 180821 2870.50 2878.70 2865.80 2865.80 +3.10 0 311 +2
Mar19 180821 2872.60 2885.00 2872.60 2872.60 +3.60      
Jun19 180821 2879.60 2892.00 2879.60 2879.60 +3.60      
Total Volume and Open Interest 1,153 65,514 -250
S & P 500 E-Mini(CME)
Sep18 180821 2856.75 2874.00 2852.00 2861.75 +3.25 1,202,980 2,722,402 -20,120
Dec18 180821 2860.50 2877.75 2856.50 2865.75 +3.00 2,637 64,721 +894
Mar19 180821 2878.25 2883.75 2864.00 2872.50 +3.50 116 21,396 -10
Jun19 180821 2885.00 2888.00 2878.75 2879.50 +3.50 0 7,454 +0
Total Volume and Open Interest 1,205,733 2,815,975 -19,236
NASDAQ 100 E-Mini(CME)
Sep18 180821 7381.25 7452.25 7369.00 7397.50 +10.50 366,862 236,105 +248
Dec18 180821 7407.00 7477.00 7395.00 7422.75 +10.75 937 3,808 +422
Mar19 180821 7480.00 7499.00 7432.75 7451.50 +10.75 0 43 +0
Total Volume and Open Interest 367,799 239,959 +670
S&P Midcap 400(CME) e-Mini
Sep18 180821 2019.70 2041.20 2016.80 2036.50 +17.00 9,175 85,202 -174
Dec18 180821 2037.00 2044.40 2023.00 2041.10 +17.10 2 13 +2
Mar19 180821 2044.30 2044.30 2044.30 2044.30 +18.00      
Total Volume and Open Interest 9,177 85,215 -172
Volatility Index(CBOE)
Aug18 180821 12.90 12.96 12.35 12.88 +0.10 77,652 55,452 -13,671
Sep18 180821 14.20 14.65 13.95 14.63 +0.45 102,432 212,316 +8,286
Oct18 180821 14.90 15.23 14.67 15.18 +0.30 38,055 78,494 +3,565
Nov18 180821 15.26 15.55 15.05 15.48 +0.25 14,020 52,692 +1,720
Total Volume and Open Interest 242,572 506,509 +728
S & P 600(CME)
Sep18 180821 1089.80 1089.80 1089.80 1089.80 +13.20      
Dec18 180821 1090.50 1090.50 1090.50 1090.50 +13.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180821 1700.20 1724.90 1695.90 1717.20 +18.00 85,402 549,927 +3,121
Dec18 180821 1706.00 1728.50 1701.20 1721.70 +18.20 4 168 +1
Mar19 180821 1726.80 1726.80 1726.80 1726.80 +19.10      
Total Volume and Open Interest 85,406 550,095 +3,122
Nikkei 225(CME)
Sep18 180821 22150 22370 22045 22315 +135 6,943 31,815 -513
Dec18 180821 22010 22245 21940 22195 +135 10 29 +0
Total Volume and Open Interest 6,953 31,844 -513
Nikkei 225(SGX)
Sep18 180821 22200 22290 22030 22230 +50 65,177 155,848 -2,309
Dec18 180821 21980 22110 21925 22075 +50 16 5,510 -6
Mar19 180821 22035 22035 22035 22035 +50 0 301 +0
Total Volume and Open Interest 65,193 171,751 +2,072
Nikkei 225 Mini(JPX)
Sep18 180821 22220 22290 22035 22220 +60 712,194 358,770 -5,604
Dec18 180821 22050 22120 21870 22040 +40 25,670 23,981 -41
Mar19 180821 21980 22065 21815 21940 -40 267 3,894 +46
Total Volume and Open Interest 746,616 416,954 -4,346
Nikkei 225(JPX)
Sep18 180821 22220 22290 22030 22220 +60 44,662 287,407 -1,816
Dec18 180821 22050 22120 21870 22040 +40 1,179 58,542 +628
Mar19 180821 21980 22020 21860 21940 -40 15 4,928 +68
Total Volume and Open Interest 45,868 419,182 -683
Nikkei 225(CME) Yen
Sep18 180821 22140 22365 22040 22310 +135 27,185 49,298 -246
Dec18 180821 21955 22195 21880 22145 +135 2 25 +0
Mar19 180821 22075 22075 22075 22075 +115      
Total Volume and Open Interest 27,187 49,323 -246
Nikkei 225(CME) e-Mini Yen
Sep18 180821 22310 22340 22310 22310 +130 0 39 +0
Dec18 180821 22140 22140 22140 22140 +130      
Mar19 180821 22070 22070 22070 22070 +110      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180821 5372.5 5425.0 5364.5 5406.0 +29.0 69,368 274,618 +4,401
Oct18 180821 5401.5 5401.5 5394.5 5394.5 +29.0 6 74 +4
Nov18 180821 5391.5 5391.5 5391.5 5391.5 +29.0      
Dec18 180821 5376.0 5376.0 5376.0 5376.0 +29.0 5 30,115 +0
Total Volume and Open Interest 80,983 326,816 -71,706
Hang Seng Index(HKFE)
Aug18 180821 27519 27700 27432 27627 +108 183,082 100,033 -1,513
Sep18 180821 27426 27620 27349 27550 +114 1,322 18,801 +347
Total Volume and Open Interest 184,922 127,605 -1,138
DAX(EUREX)
Sep18 180821 12321.0 12427.0 12303.0 12379.0 +49.0 72,349 109,428 -2,753
Dec18 180821 12290.0 12393.5 12290.0 12362.5 +49.5 66 1,964 +8
Mar19 180821 12380.0 12393.0 12354.0 12354.0 +49.5 22 272 -7
Total Volume and Open Interest 72,437 111,664 -2,752
Mini-DAX(EUREX)
Sep18 180821 12320.0 12427.0 12304.0 12379.0 +49.0 34,504 13,701 -468
Dec18 180821 12307.0 12406.0 12290.0 12362.5 +49.5 76 340 +22
Mar19 180821 12339.0 12370.0 12339.0 12354.0 +49.5 7 88 -1
Total Volume and Open Interest 34,587 14,129 -447
DJ EuroSTOXX 50(EUREX)
Sep18 180821 3392 3423 3385 3412 +19 864,345 3,436,666 -14,250
Dec18 180821 3380 3404 3380 3394 +19 1,224 194,210 +202
Mar19 180821 3358 3392 3358 3382 +19 7 81,921 +2
Total Volume and Open Interest 865,576 3,715,468 -14,046
Swiss Market Index(EUREX)
Sep18 180821 9038 9088 9009 9073 +17 30,679 213,395 -2,297
Dec18 180821 8998 9057 8998 9054 +17 103 1,162 +1
Mar19 180821 8951 8951 8951 8951 +17 0 26 +0
Total Volume and Open Interest 30,782 214,583 -2,296
FT-SE 100(EURONEXT)
Sep18 180821 7581.50 7594.00 7543.50 7565.50 -27.50 85,812 664,185 -399
Dec18 180821 7520.00 7535.00 7512.50 7526.50 -27.50 6 1,646 +2
Mar19 180821 7462.00 7462.00 7462.00 7462.00 -27.50 0 29 +0
Total Volume and Open Interest 85,818 665,860 -397
SPI 200(SFE)
Sep18 180821 6318.0 6329.0 6240.0 6259.0 -55.0 31,746 379,258 -2,613
Dec18 180821 6258.0 6258.0 6252.0 6252.0 -55.0 84 3,406 +5
Mar19 180821 6205.0 6205.0 6205.0 6205.0 -55.0 0 2,960 +0
Total Volume and Open Interest 31,970 386,624 -5,149
FTSE MIB(ISE)
Sep18 180821 20435.00 20815.00 20430.00 20743.00 +282.00 24,972 88,096 -7,842
Dec18 180821 20380.00 20665.00 20380.00 20613.00 +277.00 40 343 +10
Mar19 180821 20548.00 20548.00 20548.00 20548.00 +277.00 1 21 +0
Total Volume and Open Interest 25,013 88,460 -7,832
KOSPI 200(KFE)
Sep18 180821 289.25 292.50 288.10 292.50 +3.45 152,396 309,914 -162
Dec18 180821 289.45 292.70 288.50 292.00 +2.65 358 49,002 -103
Mar19 180821 285.50 289.35 285.50 289.00 +3.00 10 3,593 +1
Total Volume and Open Interest 152,764 391,841 -264
GSCI(CME)
Sep18 180821 454.15 456.15 453.30 454.05 +1.75 17 15,260 +9
Oct18 180821 453.20 453.20 453.20 453.20 +1.75      
Nov18 180821 453.45 453.45 453.45 453.45 +1.75      
Total Volume and Open Interest 17 15,260 +9
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!!!