Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180822 873.50 873.75 857.25 858.25 -16.25 10,658 50,272 -1,076
Nov18 180822 885.00 885.25 869.00 870.25 -15.75 78,804 410,047 -934
Jan19 180822 897.50 898.00 882.00 883.25 -15.50 14,600 99,774 +491
Mar19 180822 909.00 909.25 894.25 895.50 -14.75 9,300 95,908 -1,656
May19 180822 919.75 920.00 905.75 906.50 -14.50 5,360 59,457 -35
Jul19 180822 928.75 928.75 914.75 915.50 -14.25 4,440 47,003 +31
Aug19 180822 928.25 928.75 917.75 917.75 -13.75 7 1,343 -1
Sep19 180822 919.00 921.25 914.25 914.75 -12.50 7 994 +0
Nov19 180822 924.75 925.00 913.25 914.25 -11.25 2,506 21,354 +328
Jan20 180822 931.50 932.75 921.75 922.25 -11.00 6 372 -4
Mar20 180822 927.50 927.50 927.25 927.50 -10.25 0 142 +0
May20 180822 934.75 934.75 934.75 934.75 -10.50 0 83 +0
Jul20 180822 942.75 942.75 942.75 942.75 -10.75 0 110 +0
Aug20 180822 945.00 945.00 945.00 945.00 -10.75 0 39 +0
Total Volume and Open Interest 125,688 787,299 -2,856
Soybean Meal(CBOT)
Sep18 180822 325.00 325.10 321.00 321.10 -3.80 12,403 58,097 -2,585
Oct18 180822 326.00 326.00 321.80 322.00 -3.70 7,920 49,831 +622
Dec18 180822 327.20 327.50 322.80 323.20 -4.00 33,830 201,822 +1,104
Jan19 180822 326.40 326.40 321.50 321.80 -4.60 8,345 48,863 -521
Mar19 180822 325.10 325.10 320.00 320.50 -4.60 7,907 52,959 +847
May19 180822 323.10 323.10 318.50 318.90 -4.20 3,353 32,434 -172
Jul19 180822 325.00 325.00 320.00 320.50 -3.90 2,046 24,662 -231
Aug19 180822 324.50 324.50 320.90 320.90 -3.60 73 3,974 +18
Sep19 180822 324.20 324.20 320.10 321.00 -3.10 46 5,294 +12
Oct19 180822 322.20 322.20 319.00 319.30 -3.10 22 4,190 +2
Total Volume and Open Interest 76,610 500,199 -666
Soybean Oil(CBOT)
Sep18 180822 28.54 28.61 28.14 28.22 -0.37 9,884 43,324 -495
Oct18 180822 28.71 28.74 28.27 28.35 -0.38 7,023 47,577 +857
Dec18 180822 28.83 28.96 28.48 28.56 -0.39 35,965 249,753 -983
Jan19 180822 29.11 29.20 28.72 28.79 -0.40 4,791 68,608 -22
Mar19 180822 29.44 29.51 29.03 29.10 -0.40 4,805 48,748 -287
May19 180822 29.73 29.79 29.32 29.39 -0.39 1,640 24,565 -63
Jul19 180822 30.00 30.08 29.61 29.68 -0.39 2,150 29,039 +469
Aug19 180822 30.22 30.24 29.79 29.84 -0.39 435 6,213 +183
Sep19 180822 30.06 30.15 29.99 29.99 -0.40 367 4,368 +109
Oct19 180822 30.16 30.21 30.06 30.11 -0.39 468 3,144 +88
Total Volume and Open Interest 68,214 542,034 -175
Canola(WCE)
Nov18 180822 506.3 507.0 500.3 501.6 -5.9 7,663 121,233 -834
Jan19 180822 512.5 512.5 506.7 507.9 -5.7 866 46,023 +183
Mar19 180822 517.0 517.0 511.1 512.4 -5.5 170 9,112 -61
May19 180822 519.0 519.0 514.2 515.5 -5.6 19 1,417 +10
Jul19 180822 519.6 519.6 514.8 516.1 -5.6 16 691 +13
Total Volume and Open Interest 8,749 178,800 -674
Corn(CBOT)
Sep18 180822 359.25 359.25 352.25 352.50 -7.25 88,310 280,906 -16,106
Dec18 180822 373.75 373.75 366.50 366.75 -7.50 130,960 882,374 -2,553
Mar19 180822 385.50 385.50 378.50 379.00 -7.25 39,577 252,256 +7,647
May19 180822 392.75 392.75 385.75 386.25 -7.00 9,007 56,086 +223
Jul19 180822 398.50 398.50 391.75 391.75 -7.25 7,072 103,982 +1,100
Sep19 180822 396.00 396.75 391.50 392.00 -5.50 2,369 46,460 +55
Dec19 180822 400.00 400.25 395.75 396.00 -5.00 4,669 96,480 +521
Mar20 180822 410.00 410.50 407.00 407.25 -4.25 88 4,369 +55
May20 180822 415.50 416.50 413.75 414.00 -3.25 8 534 +5
Jul20 180822 419.25 421.50 419.00 419.00 -2.50 11 1,443 +5
Total Volume and Open Interest 282,134 1,727,186 -9,036
Wheat(CBOT)
Sep18 180822 526.50 533.00 520.50 526.00 -1.25 42,927 62,478 -5,018
Dec18 180822 547.00 552.50 540.00 545.25 -2.50 63,709 207,902 +3,900
Mar19 180822 570.00 575.25 563.50 568.50 -2.75 15,313 120,299 +2,565
May19 180822 581.25 586.50 574.25 579.75 -2.00 5,000 24,306 +299
Jul19 180822 575.25 580.00 568.00 573.25 -1.75 3,672 47,038 +268
Sep19 180822 580.50 586.75 575.00 580.25 -1.50 617 9,726 +69
Total Volume and Open Interest 131,803 491,627 +2,108
Wheat(KCBT)
Sep18 180822 534.50 539.25 524.50 530.00 -4.50 14,235 45,422 -3,590
Dec18 180822 562.00 566.75 552.00 557.25 -5.00 25,279 141,506 +3,952
Mar19 180822 586.00 591.50 576.75 582.00 -5.25 8,762 59,934 +2,189
May19 180822 598.50 602.75 588.75 594.25 -4.75 2,956 14,911 +517
Jul19 180822 594.00 598.25 585.75 591.00 -3.75 1,111 19,284 +191
Sep19 180822 597.00 605.75 594.50 599.25 -4.00 91 1,217 -18
Dec19 180822 615.00 620.00 609.00 614.75 -3.25 113 3,804 +56
Total Volume and Open Interest 52,547 286,427 +3,297
Wheat(MGE)
Sep18 180822 588.00 592.25 584.75 586.25 -2.50 4,682 17,136 -1,865
Dec18 180822 605.25 609.25 602.00 603.50 -2.75 4,778 30,482 +265
Mar19 180822 621.00 623.50 616.25 618.50 -2.75 762 10,618 +158
May19 180822 629.00 630.25 624.50 626.25 -2.50 175 3,601 -22
Jul19 180822 630.00 630.00 629.00 629.75 -2.00 55 1,749 +20
Sep19 180822 630.00 630.00 627.75 627.75 -3.25 47 2,120 +31
Total Volume and Open Interest 10,554 67,025 -1,388
Oats(CBOT)
Sep18 180822 256.75 260.25 255.00 259.75 +2.75 28 897 -19
Dec18 180822 263.00 265.75 261.50 264.50 +0.75 406 3,724 +6
Mar19 180822 270.00 270.00 269.25 269.25 +1.00 9 207 +7
May19 180822 272.25 272.25 272.25 272.25 +0.75 0 1 +0
Total Volume and Open Interest 443 4,830 -6
Rough Rice(CBOT)
Sep18 180822 10.54 10.90 10.38 10.80 +0.26 602 3,354 -229
Nov18 180822 10.48 10.86 10.48 10.74 +0.13 511 4,546 +282
Jan19 180822 10.97 10.97 10.79 10.89 +0.10 52 123 +17
Mar19 180822 11.00 11.00 10.94 10.99 +0.04 44 59 +22
Total Volume and Open Interest 1,209 8,082 +92
Live Cattle(CME)
Aug18 180822 109.000 109.000 107.680 108.230 -1.055 1,463 7,624 -832
Oct18 180822 109.980 110.000 108.300 108.900 -1.580 20,868 128,996 -1,326
Dec18 180822 114.300 114.300 112.730 113.230 -1.450 10,904 65,693 -813
Feb19 180822 117.680 117.680 116.100 116.600 -1.380 5,399 44,149 +543
Apr19 180822 118.385 118.385 116.830 117.330 -1.320 3,256 27,866 +635
Jun19 180822 112.000 112.050 110.600 111.100 -1.435 1,941 19,412 +545
Total Volume and Open Interest 44,007 299,384 -1,232
Feeder Cattle(CME)
Aug18 180822 149.000 149.200 148.380 148.700 -0.485 953 2,664 -257
Sep18 180822 150.600 150.600 148.400 149.150 -1.850 3,461 8,035 -448
Oct18 180822 150.600 150.650 147.880 148.630 -2.305 4,370 16,001 +504
Nov18 180822 150.800 150.935 148.380 148.950 -2.335 1,757 6,749 +11
Jan19 180822 149.000 149.100 146.830 147.380 -2.155 1,390 10,005 +155
Mar19 180822 148.130 148.130 145.950 146.550 -1.985 475 3,187 +1
Apr19 180822 148.400 148.485 146.900 147.400 -1.930 140 1,741 +44
Total Volume and Open Interest 12,676 48,885 +68
Lean Hogs(CME)
Oct18 180822 55.100 55.300 53.400 53.600 -2.635 31,109 110,333 -4,730
Dec18 180822 53.000 53.100 51.200 51.680 -2.220 17,670 57,040 -736
Feb19 180822 60.750 61.000 59.400 59.900 -1.650 11,046 23,999 -295
Apr19 180822 66.850 67.150 65.800 66.080 -1.570 4,684 21,795 +551
May19 180822 73.450 73.450 72.550 72.885 -1.115 35 402 +20
Jun19 180822 78.000 78.350 77.180 77.600 -1.200 1,764 6,066 +240
Jul19 180822 77.635 78.200 77.000 77.400 -1.100 192 1,489 -36
Aug19 180822 76.580 77.135 75.900 76.400 -0.900 147 712 +12
Total Volume and Open Interest 66,753 222,335 -4,942
Class III Milk(CME)
Aug18 180822 15.02 15.02 14.99 15.00 -0.01 304 4,527 -95
Sep18 180822 15.71 15.77 15.66 15.74 +0.04 684 4,496 +169
Oct18 180822 16.04 16.10 15.87 15.95 -0.09 218 3,795 +73
Nov18 180822 16.04 16.08 15.92 15.99 -0.06 120 3,081 +23
Dec18 180822 15.91 15.96 15.81 15.88 -0.03 98 2,638 +24
Jan19 180822 15.70 15.77 15.69 15.75 unch 68 1,174 +34
Feb19 180822 15.62 15.63 15.61 15.62 -0.01 43 716 +14
Mar19 180822 15.63 15.64 15.63 15.63 unch 66 734 +32
Apr19 180822 15.79 15.79 15.76 15.79 unch 34 637 +24
May19 180822 15.92 15.92 15.90 15.92 unch 37 440 +11
Jun19 180822 16.04 16.07 16.02 16.04 unch 59 364 +20
Jul19 180822 16.21 16.22 16.20 16.22 +0.03 27 233 +15
Aug19 180822 16.21 16.40 16.21 16.40 +0.02 2 170 +2
Total Volume and Open Interest 1,764 23,484 +350
Cocoa(ICE)
Sep18 180822 2300 2348 2297 2310 +41 120 821 -13
Dec18 180822 2265 2325 2255 2313 +54 18,583 122,541 +1,232
Mar19 180822 2271 2331 2263 2319 +55 7,014 64,259 -80
May19 180822 2278 2336 2272 2326 +55 2,408 18,379 +460
Jul19 180822 2286 2347 2283 2337 +56 962 7,982 +109
Sep19 180822 2300 2353 2300 2348 +57 584 9,391 +23
Dec19 180822 2305 2366 2305 2356 +59 298 11,786 +7
Total Volume and Open Interest 30,003 237,309 +1,728
Coffee "C"(ICE)
Sep18 180822 97.20 98.30 95.45 96.40 -1.55 16,254 18,429 -9,532
Dec18 180822 101.30 102.30 99.35 100.90 -0.90 39,379 172,488 +4,349
Mar19 180822 104.80 105.70 102.75 104.25 -0.90 11,874 67,958 +1,025
May19 180822 107.25 108.05 105.25 106.65 -0.90 4,878 27,382 +375
Jul19 180822 109.75 110.50 107.65 109.10 -0.90 2,989 11,320 +599
Sep19 180822 112.20 112.90 110.05 111.45 -0.95 2,245 4,902 +240
Total Volume and Open Interest 79,999 314,581 -2,315
Orange Juice(ICE)
Sep18 180822 154.80 156.50 154.80 155.85 +1.00 579 2,838 -355
Nov18 180822 155.10 156.35 155.00 155.45 +0.30 850 9,357 +124
Jan19 180822 156.20 156.25 155.85 156.15 -0.05 31 824 +9
Mar19 180822 157.20 157.20 156.95 157.20 -0.15 21 296 +20
May19 180822 158.00 158.10 157.90 158.10 -0.05 0 77 +0
Jul19 180822 159.00 159.00 159.00 159.00 -0.05 0 16 +0
Total Volume and Open Interest 1,481 13,408 -202
Sugar #11(ICE)
Oct18 180822 10.10 10.23 9.91 10.18 +0.01 54,249 522,992 +2,841
Mar19 180822 10.99 11.10 10.83 11.07 +0.02 23,733 314,340 +2,752
May19 180822 11.20 11.29 11.06 11.27 unch 8,308 97,518 +835
Jul19 180822 11.44 11.50 11.28 11.47 -0.01 4,794 51,312 -406
Oct19 180822 11.74 11.81 11.60 11.79 -0.02 2,834 45,858 +598
Mar20 180822 12.36 12.44 12.25 12.42 -0.02 666 14,460 -151
May20 180822 12.59 12.59 12.38 12.53 -0.03 83 3,086 +34
Jul20 180822 12.56 12.64 12.48 12.62 -0.04 26 2,845 +11
Total Volume and Open Interest 94,699 1,056,103 +6,516
London Cocoa(LCE)
Sep18 180822 1595 1625 1591 1625 +33 2,526 43,491 -146
Dec18 180822 1663 1696 1653 1694 +34 8,889 82,067 +1,811
Mar19 180822 1666 1697 1659 1696 +33 5,470 57,962 +215
May19 180822 1673 1698 1660 1696 +30 3,261 29,394 -88
Jul19 180822 1676 1703 1668 1701 +30 2,164 18,206 +14
Sep19 180822 1679 1707 1672 1705 +31 695 17,881 +230
Dec19 180822 1679 1714 1679 1711 +33 1,071 18,883 +475
Total Volume and Open Interest 24,274 271,473 +2,510
London Sugar(LCE)
Oct18 180822 306.40 306.70 301.10 305.80 -0.10 7,718 47,195 -783
Dec18 180822 308.10 308.20 302.80 307.90 +0.20 5,070 31,476 +1,146
Mar19 180822 311.90 312.70 307.60 312.50 +0.80 1,765 19,404 +718
May19 180822 315.70 316.80 312.40 316.80 +1.10 430 8,921 +113
Aug19 180822 321.40 322.20 318.30 322.20 +0.80 319 6,319 +71
Total Volume and Open Interest 15,619 117,373 +1,450
Cotton(ICE)
Oct18 180822 83.74 83.74 82.52 82.52 -0.98 1 178 +0
Dec18 180822 83.10 83.62 82.00 82.29 -0.96 15,951 148,173 -1,800
Mar19 180822 83.50 83.80 82.30 82.64 -0.79 3,733 64,525 -582
May19 180822 83.87 84.07 82.69 82.98 -0.75 451 9,809 -25
Jul19 180822 84.17 84.27 83.02 83.29 -0.76 308 7,526 +39
Oct19 180822 79.16 79.16 79.16 79.16 -0.55 0 2 +0
Total Volume and Open Interest 20,745 253,104 -2,262
Lumber(CME)
Sep18 180822 464.9 465.0 452.9 458.6 -9.3 670 1,990 -159
Nov18 180822 436.7 437.5 425.7 428.9 -11.8 524 1,896 +94
Jan19 180822 423.0 426.1 422.4 425.5 -11.5 127 418 +1
Mar19 180822 432.0 432.0 422.2 422.2 -15.0 15 165 +4
Total Volume and Open Interest 1,336 4,582 -60
Crude Oil(NYM)
Oct18 180822 66.08 68.15 65.98 67.86 +2.02 496,524 405,245 +10,750
Nov18 180822 65.72 67.78 65.63 67.51 +2.02 72,632 179,948 -1,255
Dec18 180822 65.39 67.44 65.33 67.20 +2.01 74,169 300,122 +3,506
Jan19 180822 65.19 67.13 65.10 66.93 +2.00 20,911 171,823 +2,165
Feb19 180822 64.87 66.83 64.82 66.63 +1.99 12,756 85,382 -251
Mar19 180822 64.59 66.53 64.53 66.36 +1.97 18,534 96,301 -124
Apr19 180822 64.99 66.20 64.99 66.10 +1.95 6,091 59,484 +1,352
May19 180822 64.77 65.85 64.77 65.82 +1.92 2,362 45,678 +15
Jun19 180822 63.80 65.73 63.76 65.55 +1.90 19,382 167,461 +915
Jul19 180822 64.54 65.24 64.47 65.24 +1.86 1,199 39,482 -38
Aug19 180822 64.19 64.92 64.19 64.92 +1.82 1,737 39,877 +462
Sep19 180822 64.63 64.63 64.63 64.63 +1.78 4,981 73,677 +435
Oct19 180822 63.62 64.35 63.56 64.35 +1.74 810 36,245 +56
Nov19 180822 64.07 64.07 64.07 64.07 +1.70 494 32,583 -48
Dec19 180822 62.23 63.95 62.20 63.80 +1.67 17,974 218,308 +1,258
Jan20 180822 63.47 63.47 63.47 63.47 +1.63 247 28,928 +95
Total Volume and Open Interest 869,004 2,240,175 -12,723
e-miNY Crude Oil(NYM)
Oct18 180822 66.075 68.150 65.975 67.850 +2.000 11,056 1,846 +339
Nov18 180822 65.700 67.775 65.650 67.500 +2.000 96 139 +7
Dec18 180822 65.450 67.350 65.400 67.200 +2.000 13 120 +1
Jan19 180822 65.125 66.950 65.125 66.925 +2.000 0 28 +0
Feb19 180822 65.325 66.650 65.325 66.625 +1.975 0 27 +0
Mar19 180822 65.450 66.350 65.425 66.350 +1.950 4 52 -2
Apr19 180822 64.550 66.100 64.550 66.100 +1.950 0 123 +0
May19 180822 65.400 65.825 65.400 65.825 +1.925 2 93 -2
Jun19 180822 64.875 65.550 64.875 65.550 +1.900 11 62 -5
Jul19 180822 65.250 65.250 65.250 65.250 +1.875 1 3 +1
Total Volume and Open Interest 11,185 2,533 -972
NY Harbor ULSD(NYM)
Sep18 180822 212.64 217.68 212.55 216.83 +4.47 45,619 70,492 -4,387
Oct18 180822 213.05 218.16 212.98 217.36 +4.55 37,073 83,535 +2,343
Nov18 180822 213.37 218.51 213.25 217.74 +4.66 14,860 46,890 +1,473
Dec18 180822 213.66 218.82 213.52 218.04 +4.69 15,953 61,644 -527
Jan19 180822 214.12 219.14 213.85 218.40 +4.70 7,276 37,211 -392
Feb19 180822 215.29 218.63 214.99 218.17 +4.75 3,630 17,561 -71
Mar19 180822 213.99 217.78 213.99 217.39 +4.80 3,749 21,183 +969
Apr19 180822 214.36 216.18 214.22 215.99 +4.83 1,219 9,107 +46
May19 180822 211.68 215.28 211.51 215.24 +4.76 501 4,678 +117
Jun19 180822 211.33 215.19 211.31 214.68 +4.68 1,599 18,257 +485
Jul19 180822 213.46 215.09 213.46 214.96 +4.61 146 1,997 -12
Aug19 180822 213.55 215.63 213.48 215.50 +4.56 168 751 +36
Sep19 180822 214.66 216.34 214.66 216.34 +4.49 258 1,387 +0
Oct19 180822 216.99 216.99 216.99 216.99 +4.43 122 449 +5
Total Volume and Open Interest 133,939 385,571 +857
RBOB Gasoline(NYM)
Sep18 180822 202.22 207.47 202.11 206.80 +5.01 60,955 63,135 -4,437
Oct18 180822 191.47 196.77 191.39 196.06 +4.96 76,230 143,151 +66
Nov18 180822 188.80 194.12 188.80 193.49 +5.01 29,393 87,756 -26
Dec18 180822 187.35 192.32 187.15 191.74 +5.04 24,239 52,636 -1,798
Jan19 180822 186.69 191.86 186.69 191.36 +5.04 12,125 35,528 -548
Feb19 180822 188.74 192.50 188.58 192.07 +5.02 4,028 13,652 -224
Mar19 180822 190.47 194.12 190.36 193.82 +5.04 4,092 22,961 +870
Apr19 180822 208.56 210.73 208.43 210.73 +4.95 848 10,908 +16
May19 180822 208.69 210.86 208.21 210.86 +4.91 297 5,487 -38
Jun19 180822 207.38 209.77 206.99 209.53 +4.86 542 9,278 +66
Total Volume and Open Interest 213,329 451,433 -6,031
e-miNY RBOB Gasoline(NYM)
Sep18 180822 206.80 206.80 206.80 206.80 +5.01 0 3 +0
Oct18 180822 196.06 196.06 196.06 196.06 +4.96      
Nov18 180822 193.49 193.49 193.49 193.49 +5.01      
Dec18 180822 191.74 191.74 191.74 191.74 +5.04      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep18 180822 2.991 2.993 2.953 2.956 -0.024 123,494 93,922 -20,908
Oct18 180822 2.970 2.974 2.941 2.944 -0.020 88,479 222,367 +6,694
Nov18 180822 2.998 3.001 2.972 2.975 -0.016 36,528 184,094 -1,077
Dec18 180822 3.089 3.092 3.067 3.069 -0.014 19,317 128,961 +686
Jan19 180822 3.175 3.176 3.152 3.154 -0.013 25,330 194,087 -3,909
Feb19 180822 3.136 3.137 3.116 3.118 -0.013 8,406 70,963 +345
Mar19 180822 3.030 3.032 3.010 3.014 -0.013 16,559 169,892 +739
Apr19 180822 2.705 2.714 2.697 2.705 -0.004 9,480 142,246 +1,121
May19 180822 2.671 2.675 2.662 2.669 -0.004 3,907 60,780 +480
Jun19 180822 2.697 2.702 2.692 2.695 -0.004 1,377 31,934 +576
Jul19 180822 2.727 2.732 2.717 2.725 -0.004 501 33,764 +152
Aug19 180822 2.736 2.736 2.722 2.729 -0.003 606 27,295 +171
Sep19 180822 2.708 2.719 2.706 2.713 -0.003 1,034 28,309 +763
Oct19 180822 2.734 2.734 2.721 2.729 -0.003 2,773 62,810 +0
Nov19 180822 2.777 2.783 2.772 2.777 -0.004 678 31,875 +195
Dec19 180822 2.899 2.903 2.890 2.896 -0.005 674 26,099 +55
Total Volume and Open Interest 340,976 1,593,391 -13,483
Brent Crude Oil(ICE)
Oct18 180822 72.76 75.00 72.70 74.78 +2.15 249,098 262,527 -21,932
Nov18 180822 73.05 75.29 72.97 75.07 +2.16 166,005 373,824 +1,648
Dec18 180822 73.07 75.26 72.97 75.06 +2.14 137,391 375,066 +6,467
Jan19 180822 72.99 75.15 72.91 74.97 +2.11 41,697 149,598 -1,389
Feb19 180822 72.88 74.98 72.78 74.82 +2.07 26,281 109,304 -254
Mar19 180822 72.69 74.77 72.63 74.63 +2.05 30,083 112,689 +917
Apr19 180822 72.49 74.57 72.45 74.41 +2.04 7,547 47,325 +707
May19 180822 72.26 74.26 72.26 74.17 +2.03 6,580 50,439 -209
Jun19 180822 72.01 74.06 72.01 73.92 +2.02 33,618 146,572 +3,680
Jul19 180822 73.67 73.67 73.67 73.67 +2.00 1,642 41,258 +140
Aug19 180822 73.42 73.42 73.42 73.42 +1.98 2,201 33,221 -96
Sep19 180822 73.16 73.16 73.16 73.16 +1.95 6,877 49,672 +181
Oct19 180822 71.12 72.90 71.12 72.90 +1.93 2,942 37,579 -1,183
Nov19 180822 72.66 72.66 72.66 72.66 +1.91 2,276 37,608 -485
Total Volume and Open Interest 748,697 2,311,879 -10,862
Gas Oil(ICE)
Sep18 180822 652.75 667.50 652.25 663.75 +12.25 99,815 143,688 -16,449
Oct18 180822 654.00 669.75 654.00 665.75 +12.25 105,137 212,773 +10,604
Nov18 180822 651.75 667.25 651.75 663.00 +12.25 37,934 105,620 +3,163
Dec18 180822 648.25 663.75 648.00 659.50 +12.50 39,144 137,766 -1,832
Jan19 180822 647.50 662.75 647.25 658.50 +12.25 10,256 55,801 +2,600
Feb19 180822 649.50 662.00 649.50 658.00 +12.25 4,392 36,550 -392
Mar19 180822 645.50 660.00 645.50 656.25 +11.75 3,308 25,798 +750
Apr19 180822 644.75 658.25 644.75 655.00 +12.00 802 19,330 +108
May19 180822 647.50 655.75 646.75 654.00 +11.75 294 12,292 -13
Jun19 180822 644.75 656.75 644.75 653.50 +11.75 4,137 53,078 +191
Total Volume and Open Interest 311,560 998,553 -1,911
Ethanol(CBOT)
Sep18 180822 1.353 1.363 1.308 1.320 -0.029 375 1,157 -3
Oct18 180822 1.345 1.350 1.319 1.320 -0.032 223 687 +138
Nov18 180822 1.345 1.351 1.319 1.319 -0.032 110 221 +81
Dec18 180822 1.341 1.351 1.320 1.329 -0.018 23 171 +12
Jan19 180822 1.340 1.340 1.329 1.329 -0.018 4 121 -4
Feb19 180822 1.339 1.358 1.339 1.339 -0.018      
Mar19 180822 1.349 1.349 1.349 1.349 -0.018      
Apr19 180822 1.355 1.355 1.355 1.355 -0.018      
Total Volume and Open Interest 735 2,357 +224
WTI Crude Oil(ICE)
Oct18 180822 66.04 68.15 65.99 67.86 +2.02 68,102 81,187 +6,480
Nov18 180822 65.80 67.76 65.72 67.51 +2.02 47,702 37,621 -867
Dec18 180822 65.60 67.42 65.57 67.20 +2.01 49,627 132,893 -457
Jan19 180822 65.33 67.14 65.33 66.93 +2.00 19,299 38,089 +288
Feb19 180822 65.18 66.67 65.18 66.63 +1.99 12,402 14,411 +165
Mar19 180822 64.78 66.48 64.78 66.36 +1.97 8,424 28,886 +242
Apr19 180822 64.57 66.16 64.57 66.10 +1.95 763 5,929 +98
May19 180822 64.70 65.82 64.68 65.82 +1.92 431 7,350 +7
Jun19 180822 64.40 65.56 64.40 65.55 +1.90 7,127 72,233 -579
Jul19 180822 65.24 65.24 65.24 65.24 +1.86 45 4,520 +0
Aug19 180822 64.92 64.92 64.92 64.92 +1.82 69 5,400 +0
Sep19 180822 64.63 64.63 64.63 64.63 +1.78 87 13,637 +0
Oct19 180822 64.35 64.35 64.35 64.35 +1.74 25 4,175 +0
Nov19 180822 64.07 64.07 64.07 64.07 +1.70 32 4,567 +0
Dec19 180822 62.85 63.80 62.85 63.80 +1.67 4,347 80,943 -95
Jan20 180822 63.47 63.47 63.47 63.47 +1.63 0 2,147 +0
Total Volume and Open Interest 219,656 605,625 -22,844
US Dollar Index(ICE)
Sep18 180822 95.095 95.280 94.830 95.050 -0.100 17,935 53,324 +86
Dec18 180822 94.680 94.855 94.410 94.625 -0.100 856 2,629 +197
Mar19 180822 94.230 94.230 93.945 94.165 -0.085 45 879 +28
Total Volume and Open Interest 18,838 57,084 +312
Australian Dollar(CME)
Sep18 180822 73.66 73.75 73.35 73.46 -0.20 71,101 147,369 -2,858
Dec18 180822 73.67 73.71 73.38 73.48 -0.20 113 2,270 +33
Mar19 180822 73.62 73.65 73.54 73.54 -0.19 2 142 +0
Total Volume and Open Interest 72,530 150,204 -2,938
British Pound(CME)
Sep18 180822 129.17 129.49 128.80 129.25 +0.10 72,948 251,277 +6,564
Dec18 180822 129.69 129.98 129.36 129.77 +0.10 227 11,242 +54
Mar19 180822 130.37 130.37 130.37 130.37 +0.09 231 625 +173
Total Volume and Open Interest 75,992 265,146 +7,029
Canadian Dollar(CME)
Sep18 180822 76.73 77.03 76.70 76.92 +0.23 51,076 140,811 -1,438
Dec18 180822 76.91 77.13 76.84 77.03 +0.23 305 5,330 -26
Mar19 180822 77.19 77.19 77.14 77.14 +0.22 8 837 +6
Jun19 180822 77.23 77.23 77.23 77.23 +0.22 1 171 +0
Total Volume and Open Interest 51,583 147,559 -1,464
Japanese Yen(CME)
Sep18 180822 90.92 91.04 90.55 90.59 -0.14 90,136 188,586 +1,426
Dec18 180822 91.52 91.62 91.18 91.19 -0.14 1,671 2,324 +715
Mar19 180822 91.90 92.06 91.90 91.90 -0.14 12 97 +3
Total Volume and Open Interest 94,205 193,408 +3,093
Swiss Franc(CME)
Sep18 180822 101.74 102.17 101.70 101.90 +0.18 20,811 90,820 -362
Dec18 180822 102.66 102.99 102.53 102.72 +0.18 22 108 -7
Mar19 180822 103.66 103.82 103.66 103.66 +0.18 0 58 +0
Total Volume and Open Interest 20,833 90,988 -369
EuroFX(CME)
Sep18 180822 115.94 116.45 115.74 116.10 +0.15 214,346 513,578 +362
Dec18 180822 116.76 117.27 116.58 116.92 +0.15 1,825 13,073 +458
Mar19 180822 117.76 118.19 117.76 117.86 +0.15 11 1,362 +1
Total Volume and Open Interest 217,792 531,821 +908
Mexican Peso(CME)
Sep18 180822 525.63 532.00 524.75 530.38 +3.13 36,902 209,843 -2,385
Oct18 180822 528.13 528.13 528.13 528.13 +3.25      
Total Volume and Open Interest 36,999 210,244 -2,373
Brazilian Real(CME)
Sep18 180822 245.65 247.60 243.05 245.80 -2.05 1,574 34,491 +264
Oct18 180822 244.85 246.95 243.60 245.20 -1.95 47 165 +9
Nov18 180822 247.05 247.05 244.25 244.85 -2.20 0 69 +0
Dec18 180822 244.40 244.40 244.40 244.40 -2.05 0 6 +0
Total Volume and Open Interest 1,621 34,781 +273
30-Year T-Bonds(CBOT)
Sep18 180822 145~110 145~240 145~060 145~150 +0~110 236,943 857,994 -6,530
Dec18 180822 144~180 144~310 144~140 144~230 +0~110 15,744 28,764 +9,740
Mar19 180822 144~000 144~000 144~000 144~000 +0~110      
Total Volume and Open Interest 252,687 886,758 +3,210
10-Year T-Notes(CBOT)
Sep18 180822 120~185 120~240 120~165 120~200 +0~055 1,286,812 3,979,064 +28,857
Dec18 180822 120~145 120~200 120~125 120~160 +0~055 72,956 144,450 +41,772
Mar19 180822 120~170 120~170 120~090 120~090 +0~055      
Total Volume and Open Interest 1,359,768 4,123,514 +70,629
5-Year T-Notes(CBOT)
Sep18 180822 113~246 113~276 113~232 113~254 +0~030 655,682 4,047,831 -10,341
Dec18 180822 113~164 113~196 113~154 113~176 +0~032 67,725 266,221 +30,894
Mar19 180822 113~104 113~104 113~104 113~104 +0~032      
Total Volume and Open Interest 723,407 4,314,052 +20,553
2 Year T-Notes(CBOT)
Sep18 180822 105~274 105~282 105~266 105~272 +0~004 257,778 1,964,788 -7,735
Dec18 180822 105~234 105~242 105~230 105~236 +0~010 42,567 160,577 +21,029
Mar19 180822 105~236 105~236 105~236 105~236 +0~010      
Total Volume and Open Interest 300,345 2,125,365 +13,294
Eurodollars(CME)
Sep18 180822 97.647 97.655 97.647 97.650 +0.003 311,516 1,402,772 +18,793
Dec18 180822 97.410 97.420 97.405 97.410 +0.005 513,233 1,751,021 +28,931
Mar19 180822 97.265 97.280 97.265 97.270 +0.010 262,531 1,279,563 +8,532
Jun19 180822 97.165 97.180 97.160 97.170 +0.020 195,194 1,253,429 -2,299
Sep19 180822 97.100 97.120 97.095 97.110 +0.025 197,961 1,037,130 +3,158
Dec19 180822 97.060 97.080 97.055 97.070 +0.025 188,888 1,804,169 -12,302
Mar20 180822 97.060 97.075 97.050 97.070 +0.030 119,686 967,510 +5,916
Jun20 180822 97.065 97.085 97.055 97.080 +0.035 90,621 831,340 -7,815
Sep20 180822 97.075 97.100 97.065 97.090 +0.035 83,007 810,444 -1,929
Dec20 180822 97.070 97.095 97.065 97.090 +0.035 90,440 840,536 -6,122
Mar21 180822 97.090 97.115 97.080 97.105 +0.035 60,935 429,915 -7,401
Jun21 180822 97.100 97.125 97.095 97.115 +0.035 63,296 303,331 +119
Sep21 180822 97.105 97.130 97.095 97.120 +0.035 33,975 248,311 +3,100
Dec21 180822 97.095 97.125 97.090 97.110 +0.030 37,328 356,135 +226
Mar22 180822 97.105 97.125 97.095 97.115 +0.030 22,071 138,699 +1,951
Jun22 180822 97.100 97.125 97.095 97.110 +0.030 22,768 126,472 +198
Sep22 180822 97.095 97.115 97.085 97.105 +0.030 16,336 65,672 -402
Dec22 180822 97.075 97.100 97.070 97.085 +0.025 19,675 119,456 -15
Total Volume and Open Interest 2,395,459 14,083,147 +49,068
Ultra T-Bond(CBOT)
Sep18 180822 159~18 160~03 159~10 159~23 +0~14 124,985 1,010,961 -29,008
Dec18 180822 159~27 160~12 159~20 160~01 +0~14 31,896 78,084 +28,265
Mar19 180822 160~01 160~01 160~01 160~01 +0~14      
Total Volume and Open Interest 156,881 1,089,045 -743
Ultra 10-Yr T-Note(CBOT)
Sep18 180822 128~185 128~255 128~155 128~205 +0~075 120,043 591,633 +642
Dec18 180822 128~090 128~155 128~055 128~105 +0~075 12,799 18,039 +11,358
Mar19 180822 128~105 128~105 128~105 128~105 +0~075      
Total Volume and Open Interest 132,842 609,672 +12,000
30 Day Federal Funds(CBOT)
Aug18 180822 98.088 98.088 98.085 98.085 unch 3,160 231,632 -1,838
Sep18 180822 98.055 98.055 98.050 98.050 unch 4,958 115,581 +1,153
Oct18 180822 97.860 97.860 97.850 97.850 -0.005 9,532 353,882 +2,005
Nov18 180822 97.855 97.860 97.850 97.850 unch 12,593 264,375 -1,707
Dec18 180822 97.795 97.795 97.790 97.790 +0.005 10,242 72,789 -3,929
Jan19 180822 97.700 97.705 97.690 97.690 unch 33,558 278,107 +7,805
Total Volume and Open Interest 115,949 1,925,227 +4,543
Japanese Govt Bonds(SGX)
Sep18 180822 150.51 150.56 150.42 150.45 -0.08 1,088 17,986 +5
Dec18 180822 150.37 150.37 150.37 150.37 -0.10      
Mar19 180822 150.37 150.37 150.37 150.37 -0.10      
Total Volume and Open Interest 1,088 17,986 +5
Euro-Buxl(EUREX)
Sep18 180822 179.32 179.62 178.46 178.64 -0.50 19,964 229,277 +2,495
Dec18 180822 177.50 177.50 177.02 177.18 -0.50 1,921 14,857 +2,000
Mar19 180822 176.14 176.14 176.14 176.14 -0.50      
Total Volume and Open Interest 21,885 244,134 +4,495
Euro-Bund(EUREX)
Sep18 180822 163.36 163.45 162.91 163.00 -0.24 354,620 1,971,725 +48,827
Dec18 180822 160.83 160.91 160.38 160.47 -0.24 16,440 57,873 +9,815
Mar19 180822 161.30 161.30 161.30 161.30 -0.24 6 254 +0
Total Volume and Open Interest 371,066 2,029,852 +58,642
Euro-Bobl(EUREX)
Sep18 180822 132.37 132.43 132.17 132.21 -0.14 210,288 1,643,913 +29,301
Dec18 180822 131.74 131.75 131.52 131.55 -0.15 2,898 31,693 +8,109
Mar19 180822 131.55 131.55 131.55 131.55 -0.15      
Total Volume and Open Interest 213,186 1,675,606 +37,410
Euro-Schatz(EUREX)
Sep18 180822 112.02 112.03 111.99 111.99 -0.04 159,321 1,835,648 +15,202
Dec18 180822 111.97 111.98 111.93 111.94 -0.03 3,364 119,583 +4,536
Mar19 180822 111.94 111.94 111.94 111.94 -0.03      
Total Volume and Open Interest 162,685 1,955,231 +19,738
3-Mth Euribor(EUREX)
Sep18 180822 100.315 100.315 100.315 100.315 unch 0 5,154 +0
Dec18 180822 100.290 100.290 100.290 100.290 unch 0 13,837 +0
Mar19 180822 100.275 100.275 100.275 100.275 unch 0 1,865 +0
Total Volume and Open Interest 0 31,688 +0
Long Gilt(LIFFE)
Sep18 180822 123~15 123~19 123~09 123~10 -0~02 152,834 877,398 -1,530
Dec18 180822 122~20 122~22 122~12 122~14 -0~02 19,851 19,521 +9,230
Total Volume and Open Interest 172,685 896,919 +7,700
3-Mth Short Sterling(LIFFE)
Sep18 180822 99.18 99.18 99.17 99.18 -0.00 41,724 548,770 -11,905
Dec18 180822 99.12 99.13 99.12 99.13 unch 51,482 528,954 +5,752
Mar19 180822 99.05 99.06 99.04 99.05 unch 40,728 314,291 +5,637
Jun19 180822 98.98 98.99 98.98 98.99 +0.01 50,521 297,328 +3,577
Sep19 180822 98.92 98.93 98.92 98.93 +0.01 43,002 277,880 +3,958
Dec19 180822 98.87 98.88 98.86 98.87 unch 53,577 320,443 +602
Total Volume and Open Interest 449,473 3,173,710 +13,134
3-Mth Euribor(LIFFE)
Sep18 180822 100.310 100.315 100.310 100.315 +0.005 24,470 448,578 -33
Dec18 180822 100.290 100.290 100.285 100.290 +0.005 21,451 544,201 -4,242
Mar19 180822 100.275 100.275 100.270 100.275 +0.005 23,583 455,473 -631
Total Volume and Open Interest 285,225 5,046,755 +2,262
3-Mth Aus T-Bills(SFE)
Sep18 180822 97.99 98.00 97.98 97.99 -0.01 15,033 160,540 -1,435
Dec18 180822 98.01 98.02 97.99 98.02 +0.01 21,316 212,820 +588
Mar19 180822 98.00 98.03 97.99 98.03 +0.02 13,812 186,382 +2,720
Jun19 180822 97.99 98.02 97.98 98.01 +0.01 10,785 159,285 +1,370
Sep19 180822 97.95 97.98 97.95 97.98 +0.02 9,660 120,029 +313
Dec19 180822 97.91 97.94 97.90 97.94 +0.02 10,776 125,030 +2,564
Mar20 180822 97.87 97.89 97.86 97.89 +0.02 9,063 64,371 +1,526
Jun20 180822 97.82 97.85 97.81 97.85 +0.02 2,765 40,075 +978
Sep20 180822 97.78 97.81 97.78 97.81 +0.02 179 8,195 -57
Dec20 180822 97.73 97.76 97.73 97.76 +0.01 0 5,503 +0
Total Volume and Open Interest 93,409 1,085,458 +8,587
10-Year Aus T-Bonds(SFE)
Sep18 180822 97.46 97.47 97.42 97.46 -0.01 105,710 1,245,233 +5,433
Dec18 180822 97.44 97.44 97.44 97.44 -0.01 0 1,080 +0
Total Volume and Open Interest 105,710 1,246,313 +5,433
3-Year Aus T-Bonds(SFE)
Sep18 180822 97.96 97.97 97.94 97.96 +0.00 135,550 1,091,133 +12,672
Dec18 180822 97.94 97.94 97.94 97.94 unch 0 2,372 +0
Total Volume and Open Interest 135,550 1,093,505 +12,672
Gold(CMX)
Aug18 180822 1194.7 1196.3 1194.7 1196.3 +3.7 68 237 -9
Oct18 180822 1198.7 1203.7 1194.8 1198.7 +3.2 4,203 57,400 -333
Dec18 180822 1203.0 1208.4 1199.2 1203.3 +3.3 205,769 364,228 +4,678
Feb19 180822 1208.5 1213.8 1205.6 1208.8 +3.3 1,463 33,573 +921
Apr19 180822 1213.2 1218.7 1210.5 1214.3 +3.3 384 8,393 +188
Jun19 180822 1219.1 1224.3 1218.5 1220.2 +3.3 191 7,212 +20
Aug19 180822 1225.5 1230.0 1223.9 1226.0 +3.3 136 1,863 +20
Oct19 180822 1235.6 1235.6 1230.2 1232.1 +3.3 3 657 +0
Dec19 180822 1239.2 1239.2 1237.4 1238.2 +3.3 144 3,970 +3
Feb20 180822 1244.8 1244.8 1244.8 1244.8 +3.3 1 8 -1
Apr20 180822 1251.1 1251.1 1251.1 1251.1 +3.3      
Jun20 180822 1257.2 1257.2 1257.2 1257.2 +3.3 0 406 +0
Total Volume and Open Interest 212,617 481,468 +5,433
Silver(CMX)
Sep18 180822 1477.0 1487.5 1467.0 1475.0 -1.6 71,912 119,343 -6,940
Dec18 180822 1486.0 1496.5 1477.0 1485.0 -1.0 19,745 103,692 +8,403
Mar19 180822 1499.0 1505.5 1487.5 1495.3 -1.0 825 10,127 -275
May19 180822 1501.0 1511.0 1495.5 1502.9 -0.6 185 2,114 +24
Jul19 180822 1510.3 1517.0 1503.0 1510.3 -0.8 74 1,241 +27
Sep19 180822 1518.9 1518.9 1518.9 1518.9 -0.8 1 284 +0
Dec19 180822 1529.0 1531.2 1529.0 1531.2 -0.8 4 418 +0
Total Volume and Open Interest 92,871 238,613 +1,280
Platinum(NYMEX)
Oct18 180822 796.7 801.5 788.4 793.7 +0.7 12,981 76,019 -620
Jan19 180822 801.0 804.5 792.7 797.0 +0.6 184 7,006 +23
Apr19 180822 805.6 808.5 797.9 802.2 +0.5 10 531 -2
Jul19 180822 808.2 808.2 808.2 808.2 +0.5 0 157 +0
Total Volume and Open Interest 13,177 83,755 -597
Palladium(NYMEX)
Sep18 180822 903.20 920.50 900.20 918.20 +8.20 4,646 13,186 -917
Dec18 180822 894.50 910.40 890.70 908.60 +8.40 1,280 9,829 +348
Mar19 180822 900.40 900.40 900.40 900.40 +8.40 0 278 +0
Total Volume and Open Interest 5,926 23,293 -569
Copper(CMX)
Sep18 180822 268.70 269.35 265.30 267.35 -2.20 94,042 93,618 -4,911
Dec18 180822 270.40 271.00 267.00 269.35 -1.80 26,541 106,434 +232
Mar19 180822 272.20 272.85 269.15 271.50 -1.70 3,688 27,537 +971
May19 180822 272.45 274.15 270.50 272.95 -1.60 1,497 17,499 -13
Jul19 180822 274.50 275.80 273.70 274.40 -1.45 544 7,271 +26
Total Volume and Open Interest 128,000 270,457 -3,444
E-mini DJIA Index(CBOT)
Sep18 180822 25733 25836 25677 25717 -90 102,528 100,311 +28
Dec18 180822 25728 25839 25688 25725 -91 206 1,021 +45
Mar19 180822 25760 25874 25743 25743 -93 3 106 -1
Jun19 180822 25755 25755 25755 25755 -93      
Total Volume and Open Interest 102,737 101,438 +72
S & P 500(CME)
Sep18 180822 2853.40 2868.20 2846.50 2861.20 -0.50 1,712 66,239 +1,036
Dec18 180822 2865.30 2871.80 2861.80 2865.30 -0.50 0 302 -9
Mar19 180822 2872.00 2878.60 2868.60 2872.00 -0.60      
Jun19 180822 2879.00 2885.60 2875.60 2879.00 -0.60      
Total Volume and Open Interest 1,712 66,541 +1,027
S & P 500 E-Mini(CME)
Sep18 180822 2853.00 2868.25 2846.25 2861.25 -0.50 817,383 2,726,276 +3,874
Dec18 180822 2858.00 2872.25 2850.50 2865.25 -0.50 4,606 67,336 +2,615
Mar19 180822 2861.00 2878.00 2857.50 2872.00 -0.50 9 21,397 +1
Jun19 180822 2879.00 2880.25 2873.50 2879.00 -0.50 0 7,454 +0
Total Volume and Open Interest 821,998 2,822,465 +6,490
NASDAQ 100 E-Mini(CME)
Sep18 180822 7374.25 7444.75 7352.00 7433.25 +35.75 286,070 233,351 -2,754
Dec18 180822 7404.50 7468.50 7378.25 7458.25 +35.50 759 4,078 +270
Mar19 180822 7494.00 7494.00 7415.50 7487.00 +35.50 10 43 +0
Total Volume and Open Interest 286,841 237,475 -2,484
S&P Midcap 400(CME) e-Mini
Sep18 180822 2030.20 2041.10 2024.70 2036.10 -0.40 9,187 85,003 -199
Dec18 180822 2041.20 2044.60 2030.90 2040.80 -0.30 2 15 +2
Mar19 180822 2043.60 2043.60 2042.30 2043.60 -0.70      
Total Volume and Open Interest 9,189 85,018 -197
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180822 14.75 15.01 14.15 14.18 -0.45 83,026 219,190 +6,874
Oct18 180822 15.31 15.52 15.00 15.08 -0.10 23,291 81,002 +2,508
Nov18 180822 15.60 15.75 15.30 15.43 -0.05 10,940 52,112 -580
Total Volume and Open Interest 202,731 503,060 -3,449
S & P 600(CME)
Sep18 180822 1091.30 1091.30 1091.30 1091.30 +1.50      
Dec18 180822 1092.00 1092.00 1092.00 1092.00 +1.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180822 1712.50 1725.80 1708.40 1723.30 +6.10 81,694 553,041 +3,114
Dec18 180822 1718.70 1729.50 1714.00 1727.90 +6.20 21 182 +14
Mar19 180822 1732.30 1732.30 1732.30 1732.30 +5.50      
Total Volume and Open Interest 81,715 553,223 +3,128
Nikkei 225(CME)
Sep18 180822 22230 22455 22145 22370 +55 4,655 31,682 -133
Dec18 180822 22070 22330 22040 22250 +55 83 105 +76
Total Volume and Open Interest 4,738 31,787 -57
Nikkei 225(SGX)
Sep18 180822 22225 22375 22135 22330 +100 62,440 156,464 +616
Dec18 180822 22090 22175 22015 22175 +100 129 5,504 -6
Mar19 180822 22135 22135 22135 22135 +100 0 301 +0
Total Volume and Open Interest 62,589 172,381 +630
Nikkei 225 Mini(JPX)
Sep18 180822 22235 22370 22140 22320 +100 860,558 512,137 +153,367
Dec18 180822 22065 22205 21970 22160 +120 29,858 25,199 +1,218
Mar19 180822 21990 22135 21915 22090 +150 300 3,967 +73
Total Volume and Open Interest 897,953 574,397 +157,443
Nikkei 225(JPX)
Sep18 180822 22230 22370 22140 22320 +100 47,146 297,765 +10,358
Dec18 180822 22060 22200 21980 22160 +120 1,348 58,893 +351
Mar19 180822 21960 22130 21960 22090 +150 13 4,935 +7
Total Volume and Open Interest 48,517 429,969 +10,787
Nikkei 225(CME) Yen
Sep18 180822 22225 22445 22140 22365 +55 18,181 50,086 +788
Dec18 180822 22050 22275 21985 22200 +55 92 100 +75
Mar19 180822 22170 22170 22170 22170 +95      
Total Volume and Open Interest 18,273 50,186 +863
Nikkei 225(CME) e-Mini Yen
Sep18 180822 22360 22430 22360 22360 +50 0 39 +0
Dec18 180822 22200 22200 22200 22200 +60      
Mar19 180822 22170 22170 22170 22170 +100      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180822 5397.0 5429.5 5396.0 5418.0 +12.0 46,956 272,824 -1,794
Oct18 180822 5410.0 5410.0 5402.5 5406.5 +12.0 0 70 -4
Nov18 180822 5403.5 5403.5 5403.5 5403.5 +12.0      
Dec18 180822 5388.0 5388.0 5388.0 5388.0 +12.0 0 30,115 +0
Total Volume and Open Interest 46,956 325,018 -1,798
Hang Seng Index(HKFE)
Aug18 180822 27629 27907 27498 27852 +225 221,843 98,966 -1,067
Sep18 180822 27566 27827 27444 27774 +224 2,093 19,077 +276
Total Volume and Open Interest 224,408 126,755 -850
DAX(EUREX)
Sep18 180822 12346.5 12437.5 12327.0 12384.0 +5.0 62,648 108,573 -855
Dec18 180822 12315.0 12415.0 12315.0 12368.0 +5.5 67 1,970 +6
Mar19 180822 12323.0 12359.5 12323.0 12359.0 +5.0 5 277 +5
Total Volume and Open Interest 62,720 110,820 -844
Mini-DAX(EUREX)
Sep18 180822 12347.0 12435.0 12328.0 12384.0 +5.0 29,653 14,136 +435
Dec18 180822 12321.0 12404.0 12321.0 12368.0 +5.5 78 316 -24
Mar19 180822 12320.0 12359.0 12320.0 12359.0 +5.0 0 90 +2
Total Volume and Open Interest 29,731 14,542 +413
DJ EuroSTOXX 50(EUREX)
Sep18 180822 3402 3429 3398 3421 +9 914,044 3,397,323 -39,343
Dec18 180822 3381 3410 3381 3403 +9 582 199,155 +4,945
Mar19 180822 3373 3398 3373 3391 +9 7 81,923 +2
Total Volume and Open Interest 914,633 3,681,072 -34,396
Swiss Market Index(EUREX)
Sep18 180822 9047 9061 9012 9031 -42 21,902 214,105 +710
Dec18 180822 9019 9026 9000 9012 -42 2 1,168 +6
Mar19 180822 8909 8909 8909 8909 -42 0 26 +0
Total Volume and Open Interest 21,904 215,299 +716
FT-SE 100(EURONEXT)
Sep18 180822 7530.00 7600.50 7510.00 7572.00 +6.50 72,333 664,830 +645
Dec18 180822 7489.00 7533.00 7489.00 7533.00 +6.50 4 1,645 -1
Mar19 180822 7468.50 7468.50 7468.50 7468.50 +6.50 0 29 +0
Total Volume and Open Interest 72,337 666,504 +644
SPI 200(SFE)
Sep18 180822 6260.0 6276.0 6213.0 6236.0 -23.0 38,918 385,379 +6,121
Dec18 180822 6225.0 6229.0 6225.0 6229.0 -23.0 2 3,407 +1
Mar19 180822 6182.0 6182.0 6182.0 6182.0 -23.0 0 2,960 +0
Total Volume and Open Interest 38,921 392,747 +6,123
FTSE MIB(ISE)
Sep18 180822 20695.00 20815.00 20650.00 20675.00 -68.00 18,395 86,202 -1,894
Dec18 180822 20670.00 20670.00 20530.00 20550.00 -63.00 24 344 +1
Mar19 180822 20470.00 20470.00 20470.00 20470.00 -78.00 0 21 +0
Total Volume and Open Interest 18,419 86,567 -1,893
KOSPI 200(KFE)
Sep18 180822 292.55 294.10 291.85 293.35 +0.85 204,570 310,379 +465
Dec18 180822 292.65 294.15 292.20 293.60 +1.60 503 49,057 +55
Mar19 180822 289.75 290.40 289.30 290.20 +1.20 12 4,093 +500
Total Volume and Open Interest 205,085 394,061 +2,220
GSCI(CME)
Sep18 180822 459.20 461.35 456.85 460.70 +6.65 7 15,260 +0
Oct18 180822 459.85 459.85 459.85 459.85 +6.65      
Nov18 180822 460.10 460.10 460.10 460.10 +6.65      
Total Volume and Open Interest 7 15,260 +0
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!!!