Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180823 857.50 861.75 842.00 842.00 -16.25 18,546 46,265 -4,007
Nov18 180823 869.25 873.75 853.75 854.00 -16.25 84,162 414,792 +4,745
Jan19 180823 882.00 886.50 866.75 867.00 -16.25 21,532 101,769 +1,995
Mar19 180823 894.50 898.50 879.50 880.00 -15.50 12,725 95,710 -198
May19 180823 903.75 909.25 890.75 891.25 -15.25 4,740 59,900 +443
Jul19 180823 913.50 918.50 899.75 900.50 -15.00 2,766 46,817 -186
Aug19 180823 912.50 915.25 902.75 902.75 -15.00 36 1,353 +10
Sep19 180823 908.25 912.75 899.25 899.25 -15.50 6 995 +1
Nov19 180823 912.00 917.25 897.75 898.50 -15.75 1,649 21,193 -161
Jan20 180823 915.00 920.00 906.75 907.00 -15.25 1 371 -1
Mar20 180823 912.00 912.00 912.00 912.00 -15.50 2 143 +1
May20 180823 919.50 919.50 919.50 919.50 -15.25 0 83 +0
Jul20 180823 935.00 938.50 927.25 927.25 -15.50 0 110 +0
Aug20 180823 929.50 929.50 929.50 929.50 -15.50 0 39 +0
Total Volume and Open Interest 146,168 789,943 +2,644
Soybean Meal(CBOT)
Sep18 180823 321.10 322.20 313.50 313.70 -7.40 20,446 54,327 -3,770
Oct18 180823 321.90 323.00 315.00 315.20 -6.80 12,285 50,736 +905
Dec18 180823 323.20 324.50 316.20 316.50 -6.70 35,231 203,961 +2,139
Jan19 180823 321.90 323.10 315.30 315.40 -6.40 8,059 48,756 -107
Mar19 180823 320.30 321.50 315.00 315.10 -5.40 6,544 53,688 +729
May19 180823 318.90 319.70 314.00 314.10 -4.80 2,858 32,355 -79
Jul19 180823 320.00 321.60 315.80 315.90 -4.60 2,343 24,637 -25
Aug19 180823 320.60 322.10 316.80 316.80 -4.10 155 4,036 +62
Sep19 180823 320.20 322.20 316.70 316.70 -4.30 49 5,308 +14
Oct19 180823 318.90 320.70 315.30 315.30 -4.00 31 4,198 +8
Total Volume and Open Interest 88,605 500,229 +30
Soybean Oil(CBOT)
Sep18 180823 28.25 28.25 27.96 28.03 -0.19 20,218 40,010 -3,314
Oct18 180823 28.37 28.37 28.10 28.17 -0.18 12,139 48,295 +718
Dec18 180823 28.59 28.59 28.30 28.37 -0.19 40,188 249,082 -671
Jan19 180823 28.79 28.79 28.52 28.60 -0.19 5,547 69,021 +413
Mar19 180823 29.09 29.09 28.83 28.90 -0.20 3,274 48,870 +122
May19 180823 29.36 29.37 29.12 29.17 -0.22 1,012 24,632 +67
Jul19 180823 29.63 29.67 29.41 29.46 -0.22 1,090 29,289 +250
Aug19 180823 29.78 29.81 29.58 29.62 -0.22 271 6,295 +82
Sep19 180823 29.81 29.93 29.76 29.77 -0.22 197 4,423 +55
Oct19 180823 29.92 30.05 29.86 29.88 -0.23 72 3,172 +28
Total Volume and Open Interest 84,242 539,764 -2,270
Canola(WCE)
Nov18 180823 501.6 502.4 496.0 496.6 -5.0 9,143 104,633 -16,600
Jan19 180823 508.8 508.8 502.7 503.2 -4.7 1,289 45,705 -318
Mar19 180823 510.0 510.7 507.0 507.4 -5.0 275 9,116 +4
May19 180823 513.0 514.3 510.2 510.7 -4.8 36 1,417 +0
Jul19 180823 513.6 515.8 510.9 511.7 -4.4 42 731 +40
Total Volume and Open Interest 10,821 161,957 -16,843
Corn(CBOT)
Sep18 180823 353.00 355.00 346.25 346.75 -5.75 98,587 260,013 -20,893
Dec18 180823 367.50 369.50 360.50 361.00 -5.75 135,662 879,888 -2,486
Mar19 180823 379.25 381.25 373.00 373.25 -5.75 31,203 259,115 +6,859
May19 180823 386.50 388.25 380.25 380.75 -5.50 6,391 56,540 +454
Jul19 180823 391.75 394.00 386.00 386.50 -5.25 8,268 105,701 +1,719
Sep19 180823 392.00 394.25 386.75 387.50 -4.50 1,579 46,758 +298
Dec19 180823 395.75 398.00 391.00 391.50 -4.50 5,030 96,827 +347
Mar20 180823 406.75 408.75 402.75 402.75 -4.50 40 4,380 +11
May20 180823 411.25 412.00 409.50 409.50 -4.50 1 534 +0
Jul20 180823 419.00 419.00 414.50 414.50 -4.50 5 1,444 +1
Total Volume and Open Interest 286,785 1,713,501 -13,685
Wheat(CBOT)
Sep18 180823 529.00 535.50 515.50 522.00 -4.00 38,076 57,530 -4,948
Dec18 180823 550.75 554.50 535.50 541.75 -3.50 74,424 209,372 +1,470
Mar19 180823 571.25 575.25 558.75 564.50 -4.00 14,644 124,010 +3,711
May19 180823 586.25 586.50 570.50 576.25 -3.50 3,588 25,248 +942
Jul19 180823 575.25 580.00 564.50 570.75 -2.50 3,821 47,663 +625
Sep19 180823 584.50 585.00 572.25 577.75 -2.50 876 9,877 +151
Total Volume and Open Interest 136,316 493,627 +2,000
Wheat(KCBT)
Sep18 180823 535.75 538.50 518.25 527.25 -2.75 13,783 40,483 -4,939
Dec18 180823 569.00 569.00 545.75 554.50 -2.75 24,778 144,001 +2,495
Mar19 180823 589.75 590.25 570.75 578.75 -3.25 7,257 62,074 +2,140
May19 180823 601.50 601.50 583.00 591.25 -3.00 1,928 15,193 +282
Jul19 180823 594.75 600.25 579.75 588.25 -2.75 1,357 19,393 +109
Sep19 180823 595.75 605.00 589.25 597.00 -2.25 588 1,411 +194
Dec19 180823 619.75 623.00 604.00 612.00 -2.75 381 3,905 +101
Total Volume and Open Interest 50,105 286,830 +403
Wheat(MGE)
Sep18 180823 586.00 590.00 579.50 581.75 -4.50 3,729 15,310 -1,826
Dec18 180823 603.00 607.75 597.00 599.25 -4.25 2,957 30,681 +199
Mar19 180823 617.25 622.25 612.00 614.75 -3.75 484 10,607 -11
May19 180823 627.50 629.50 620.00 623.00 -3.25 142 3,629 +28
Jul19 180823 625.25 630.75 625.00 626.75 -3.00 61 1,752 +3
Sep19 180823 630.00 630.00 624.00 625.50 -2.25 47 2,124 +4
Total Volume and Open Interest 7,443 65,426 -1,599
Oats(CBOT)
Sep18 180823 260.25 265.75 260.25 263.25 +3.50 57 869 -28
Dec18 180823 264.25 270.00 263.50 266.50 +2.00 399 3,854 +130
Mar19 180823 270.00 274.00 270.00 270.75 +1.50 9 209 +2
May19 180823 273.75 273.75 273.75 273.75 +1.50 0 1 +0
Total Volume and Open Interest 465 4,934 +104
Rough Rice(CBOT)
Sep18 180823 10.82 10.88 10.78 10.80 unch 686 2,914 -440
Nov18 180823 10.77 10.82 10.71 10.73 -0.02 529 4,898 +352
Jan19 180823 10.86 10.86 10.85 10.86 -0.02 35 141 +18
Mar19 180823 11.00 11.02 10.95 10.98 -0.01 6 62 +3
Total Volume and Open Interest 1,256 8,015 -67
Live Cattle(CME)
Aug18 180823 108.035 108.200 107.480 107.950 -0.280 1,774 6,494 -1,130
Oct18 180823 108.850 109.150 108.300 108.730 -0.170 18,016 126,884 -2,112
Dec18 180823 113.035 113.230 112.400 112.980 -0.250 9,659 65,810 +117
Feb19 180823 116.230 116.430 115.830 116.230 -0.370 5,506 44,796 +647
Apr19 180823 117.000 117.180 116.650 117.035 -0.295 2,947 28,268 +402
Jun19 180823 110.800 111.035 110.500 110.785 -0.315 1,715 19,836 +424
Total Volume and Open Interest 39,873 297,776 -1,608
Feeder Cattle(CME)
Aug18 180823 148.935 149.185 148.735 149.035 +0.335 644 2,593 -71
Sep18 180823 149.035 149.380 148.250 149.150 unch 3,202 7,360 -675
Oct18 180823 148.500 149.080 147.650 148.800 +0.170 4,100 16,551 +550
Nov18 180823 148.850 149.235 148.100 148.985 +0.035 1,235 6,889 +140
Jan19 180823 147.435 147.435 146.435 147.130 -0.250 789 9,993 -12
Mar19 180823 146.350 146.800 145.830 146.500 -0.050 407 3,339 +152
Apr19 180823 147.185 147.650 146.685 147.400 unch 64 1,755 +14
Total Volume and Open Interest 10,478 49,003 +118
Lean Hogs(CME)
Oct18 180823 53.100 53.485 51.000 51.180 -2.420 20,151 109,389 -944
Dec18 180823 51.500 52.750 50.550 50.880 -0.800 12,341 57,713 +673
Feb19 180823 59.950 61.700 59.680 59.985 +0.085 10,080 25,649 +1,650
Apr19 180823 66.000 67.680 65.950 66.135 +0.055 4,576 22,269 +474
May19 180823 72.600 73.535 72.580 72.580 -0.305 61 417 +15
Jun19 180823 77.800 78.635 77.135 77.250 -0.350 1,956 6,523 +457
Jul19 180823 77.680 78.285 77.180 77.250 -0.150 330 1,608 +119
Aug19 180823 76.535 77.180 76.230 76.330 -0.070 313 807 +95
Total Volume and Open Interest 49,984 224,934 +2,599
Class III Milk(CME)
Aug18 180823 15.01 15.02 15.00 15.00 unch 35 4,546 +19
Sep18 180823 15.80 16.08 15.79 16.05 +0.31 283 4,471 -25
Oct18 180823 15.99 16.30 15.99 16.30 +0.35 164 3,854 +59
Nov18 180823 16.05 16.32 15.99 16.29 +0.30 113 3,116 +35
Dec18 180823 15.91 16.14 15.90 16.13 +0.25 67 2,648 +10
Jan19 180823 15.80 15.96 15.77 15.94 +0.19 21 1,186 +12
Feb19 180823 15.71 15.82 15.71 15.79 +0.17 23 728 +12
Mar19 180823 15.71 15.85 15.71 15.80 +0.17 19 750 +16
Apr19 180823 15.84 15.96 15.84 15.93 +0.14 13 648 +11
May19 180823 16.00 16.05 16.00 16.00 +0.08 16 454 +14
Jun19 180823 16.05 16.15 16.05 16.08 +0.04 22 384 +20
Jul19 180823 16.18 16.24 16.18 16.20 -0.02 0 233 +0
Aug19 180823 16.30 16.48 16.30 16.41 +0.01 0 170 +0
Total Volume and Open Interest 776 23,667 +183
Cocoa(ICE)
Sep18 180823 2300 2349 2300 2349 +39 104 718 -103
Dec18 180823 2310 2344 2283 2337 +24 22,747 121,623 -918
Mar19 180823 2317 2350 2292 2343 +24 8,238 63,971 -288
May19 180823 2326 2358 2301 2350 +24 2,423 18,278 -101
Jul19 180823 2338 2369 2315 2360 +23 710 8,071 +89
Sep19 180823 2344 2376 2326 2370 +22 654 9,676 +285
Dec19 180823 2359 2387 2337 2379 +23 603 12,218 +432
Total Volume and Open Interest 35,518 236,725 -584
Coffee "C"(ICE)
Sep18 180823 96.40 98.25 96.15 97.20 +0.80 13,854 8,360 -10,069
Dec18 180823 100.90 103.00 100.20 101.50 +0.60 37,771 175,480 +2,992
Mar19 180823 104.25 106.25 103.65 104.80 +0.55 9,400 69,165 +1,207
May19 180823 106.55 108.60 106.10 107.15 +0.50 4,923 26,094 -1,288
Jul19 180823 109.20 111.00 108.40 109.55 +0.45 4,100 11,746 +426
Sep19 180823 111.75 113.30 110.90 111.90 +0.45 1,685 5,090 +188
Total Volume and Open Interest 74,046 308,455 -6,126
Orange Juice(ICE)
Sep18 180823 155.85 156.75 155.25 156.00 +0.15 1,049 2,011 -827
Nov18 180823 155.45 157.40 155.05 156.25 +0.80 1,049 9,748 +391
Jan19 180823 156.05 157.05 155.65 156.40 +0.25 99 877 +53
Mar19 180823 157.55 157.55 156.15 156.90 -0.30 35 323 +27
May19 180823 158.50 158.50 157.75 157.75 -0.35 8 74 -3
Jul19 180823 158.65 158.65 158.65 158.65 -0.35 7 17 +1
Total Volume and Open Interest 2,247 13,050 -358
Sugar #11(ICE)
Oct18 180823 10.14 10.21 10.03 10.12 -0.06 59,626 517,859 -5,133
Mar19 180823 11.05 11.09 10.94 11.00 -0.07 33,030 319,133 +4,793
May19 180823 11.26 11.29 11.14 11.19 -0.08 9,624 97,984 +466
Jul19 180823 11.46 11.49 11.35 11.39 -0.08 5,054 51,088 -224
Oct19 180823 11.78 11.78 11.66 11.70 -0.09 3,651 46,333 +475
Mar20 180823 12.38 12.38 12.28 12.31 -0.11 452 14,610 +150
May20 180823 12.48 12.48 12.39 12.41 -0.12 22 3,097 +11
Jul20 180823 12.48 12.50 12.48 12.50 -0.12 9 2,849 +4
Total Volume and Open Interest 111,480 1,056,652 +549
London Cocoa(LCE)
Sep18 180823 1625 1648 1614 1646 +21 3,454 42,739 -752
Dec18 180823 1696 1718 1681 1715 +21 10,502 82,838 +771
Mar19 180823 1700 1724 1686 1721 +25 6,057 58,523 +561
May19 180823 1699 1722 1686 1719 +23 2,943 29,686 +292
Jul19 180823 1702 1723 1691 1721 +20 1,183 18,087 -119
Sep19 180823 1706 1725 1695 1722 +17 1,074 17,787 -94
Dec19 180823 1713 1727 1700 1724 +13 1,226 19,349 +466
Total Volume and Open Interest 26,592 272,615 +1,142
London Sugar(LCE)
Oct18 180823 305.60 307.40 302.90 306.00 +0.20 3,779 47,011 -184
Dec18 180823 307.20 308.10 304.40 306.80 -1.10 2,218 32,288 +812
Mar19 180823 312.30 312.50 309.00 310.80 -1.70 705 19,420 +16
May19 180823 315.50 316.50 313.20 314.90 -1.90 439 9,124 +203
Aug19 180823 321.50 321.50 318.60 320.60 -1.60 127 6,327 +8
Total Volume and Open Interest 7,455 118,333 +960
Cotton(ICE)
Oct18 180823 82.49 82.49 81.50 81.73 -0.79 5 179 +1
Dec18 180823 82.29 82.42 81.13 81.49 -0.80 12,027 147,974 -199
Mar19 180823 82.65 82.73 81.58 81.91 -0.73 3,184 64,498 -27
May19 180823 82.81 83.13 82.01 82.29 -0.69 432 9,939 +130
Jul19 180823 83.16 83.52 82.42 82.67 -0.62 398 7,559 +33
Oct19 180823 78.87 78.87 78.87 78.87 -0.29 0 2 +0
Total Volume and Open Interest 16,535 253,259 +155
Lumber(CME)
Sep18 180823 450.1 450.1 443.6 443.6 -15.0 402 1,882 -108
Nov18 180823 422.2 422.8 413.9 413.9 -15.0 368 1,984 +88
Jan19 180823 415.1 415.1 410.5 410.5 -15.0 95 443 +25
Mar19 180823 412.2 412.2 408.2 408.2 -14.0 5 163 -2
Total Volume and Open Interest 870 4,585 +3
Crude Oil(NYM)
Oct18 180823 68.07 68.12 67.32 67.83 -0.03 437,164 413,948 +8,703
Nov18 180823 67.72 67.75 67.01 67.53 +0.02 69,768 181,902 +1,954
Dec18 180823 67.36 67.41 66.71 67.24 +0.04 66,639 301,649 +1,527
Jan19 180823 67.10 67.13 66.46 66.98 +0.05 17,456 174,260 +2,437
Feb19 180823 66.77 66.78 66.18 66.68 +0.05 9,290 84,748 -634
Mar19 180823 66.52 66.52 65.88 66.41 +0.05 11,925 96,721 +420
Apr19 180823 65.82 66.14 65.65 66.14 +0.04 3,216 60,334 +850
May19 180823 65.70 65.87 65.55 65.86 +0.04 1,427 45,667 -11
Jun19 180823 65.66 65.66 65.06 65.58 +0.03 13,670 167,336 -125
Jul19 180823 64.95 65.27 64.95 65.26 +0.02 1,008 39,440 -42
Aug19 180823 64.80 64.98 64.79 64.95 +0.03 681 39,953 +76
Sep19 180823 64.33 64.67 64.33 64.64 +0.01 1,839 73,736 +59
Oct19 180823 64.36 64.36 64.36 64.36 +0.01 599 36,344 +99
Nov19 180823 64.09 64.09 64.09 64.09 +0.02 456 32,574 -9
Dec19 180823 63.90 63.92 63.38 63.84 +0.04 15,398 219,034 +726
Jan20 180823 63.51 63.51 63.51 63.51 +0.04 393 29,011 +83
Total Volume and Open Interest 655,941 2,231,542 -8,633
e-miNY Crude Oil(NYM)
Oct18 180823 68.075 68.100 67.325 67.825 -0.025 10,525 1,965 +119
Nov18 180823 67.700 67.725 67.050 67.525 +0.025 145 143 +4
Dec18 180823 67.175 67.325 66.800 67.250 +0.050 39 126 +6
Jan19 180823 66.700 66.975 66.700 66.975 +0.050 4 30 +2
Feb19 180823 66.675 66.675 66.675 66.675 +0.050 0 27 +0
Mar19 180823 66.275 66.400 66.000 66.400 +0.050 10 53 +1
Apr19 180823 65.625 66.150 65.625 66.150 +0.050 2 123 +0
May19 180823 65.850 65.850 65.850 65.850 +0.025 0 93 +0
Jun19 180823 65.575 65.575 65.575 65.575 +0.025 2 61 -1
Jul19 180823 65.250 65.250 65.250 65.250 unch 0 3 +0
Total Volume and Open Interest 10,727 2,664 +131
NY Harbor ULSD(NYM)
Sep18 180823 216.92 217.80 215.77 217.54 +0.71 44,226 62,527 -7,965
Oct18 180823 217.42 218.34 216.29 218.07 +0.71 57,345 93,240 +9,705
Nov18 180823 218.05 218.71 216.72 218.44 +0.70 21,039 50,560 +3,670
Dec18 180823 218.35 218.90 217.05 218.63 +0.59 18,295 63,176 +1,532
Jan19 180823 218.50 219.10 217.42 218.90 +0.50 10,712 37,098 -113
Feb19 180823 217.23 218.85 217.23 218.64 +0.47 6,395 17,725 +164
Mar19 180823 216.76 218.07 216.47 217.88 +0.49 7,800 22,237 +1,054
Apr19 180823 215.10 216.56 215.10 216.48 +0.49 1,897 9,113 +6
May19 180823 214.72 215.80 214.63 215.72 +0.48 717 4,609 -69
Jun19 180823 214.71 215.40 213.71 215.14 +0.46 2,330 18,177 -80
Jul19 180823 215.42 215.60 214.19 215.42 +0.46 476 1,960 -37
Aug19 180823 214.92 216.16 214.71 215.97 +0.47 391 756 +5
Sep19 180823 216.79 216.79 216.79 216.79 +0.45 544 1,265 -122
Oct19 180823 216.99 217.45 216.80 217.45 +0.46 48 453 +4
Total Volume and Open Interest 173,311 394,006 +8,435
RBOB Gasoline(NYM)
Sep18 180823 206.94 207.15 204.56 205.92 -0.88 41,293 59,107 -4,028
Oct18 180823 196.08 196.42 194.20 195.51 -0.55 66,549 142,975 -176
Nov18 180823 193.78 193.85 191.92 193.24 -0.25 27,333 89,501 +1,745
Dec18 180823 191.90 192.05 190.29 191.60 -0.14 18,858 53,389 +753
Jan19 180823 191.00 191.56 189.95 191.30 -0.06 11,372 34,650 -878
Feb19 180823 191.44 192.15 190.66 192.09 +0.02 5,781 13,580 -72
Mar19 180823 193.18 194.05 192.53 193.97 +0.15 4,067 24,298 +1,337
Apr19 180823 210.43 210.96 209.55 210.96 +0.23 965 10,948 +40
May19 180823 209.87 211.10 209.87 211.10 +0.24 157 5,489 +2
Jun19 180823 208.67 209.84 208.31 209.80 +0.27 332 9,241 -37
Total Volume and Open Interest 176,968 450,156 -1,277
e-miNY RBOB Gasoline(NYM)
Sep18 180823 205.92 205.92 205.92 205.92 -0.88 0 3 +0
Oct18 180823 195.51 195.51 195.51 195.51 -0.55      
Nov18 180823 193.24 193.24 193.24 193.24 -0.25      
Dec18 180823 191.60 191.60 191.60 191.60 -0.14      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep18 180823 2.958 2.982 2.935 2.964 +0.008 112,317 85,404 -8,518
Oct18 180823 2.944 2.969 2.926 2.953 +0.009 85,635 226,478 +4,111
Nov18 180823 2.975 2.998 2.959 2.986 +0.011 40,129 181,436 -2,658
Dec18 180823 3.068 3.091 3.056 3.080 +0.011 22,549 129,867 +906
Jan19 180823 3.154 3.177 3.143 3.166 +0.012 26,133 195,704 +1,617
Feb19 180823 3.117 3.139 3.106 3.130 +0.012 13,549 71,618 +655
Mar19 180823 3.009 3.034 3.003 3.026 +0.012 22,494 173,972 +4,080
Apr19 180823 2.698 2.717 2.695 2.713 +0.008 16,391 144,141 +1,895
May19 180823 2.667 2.682 2.662 2.677 +0.008 3,447 60,990 +210
Jun19 180823 2.700 2.707 2.689 2.704 +0.009 1,538 32,198 +264
Jul19 180823 2.728 2.738 2.719 2.734 +0.009 1,584 34,100 +336
Aug19 180823 2.723 2.740 2.720 2.738 +0.009 516 27,376 +81
Sep19 180823 2.716 2.724 2.707 2.722 +0.009 1,025 29,118 +809
Oct19 180823 2.728 2.740 2.722 2.738 +0.009 3,872 63,628 +818
Nov19 180823 2.776 2.787 2.771 2.787 +0.010 784 31,824 -51
Dec19 180823 2.898 2.905 2.884 2.905 +0.009 422 26,087 -12
Total Volume and Open Interest 354,745 1,598,352 +4,961
Brent Crude Oil(ICE)
Oct18 180823 74.72 74.87 74.21 74.73 -0.05 201,240 244,143 -18,384
Nov18 180823 75.07 75.18 74.58 75.09 +0.02 147,689 385,690 +11,866
Dec18 180823 75.05 75.19 74.61 75.10 +0.04 124,707 384,297 +9,231
Jan19 180823 74.96 75.12 74.56 75.03 +0.06 41,011 152,530 +2,932
Feb19 180823 74.83 74.98 74.41 74.90 +0.08 26,239 110,701 +1,397
Mar19 180823 74.57 74.78 74.23 74.72 +0.09 36,143 116,416 +3,727
Apr19 180823 74.28 74.54 74.02 74.51 +0.10 6,510 47,428 +103
May19 180823 74.00 74.30 73.80 74.28 +0.11 4,323 50,116 -323
Jun19 180823 73.79 74.07 73.55 74.03 +0.11 26,346 146,366 -206
Jul19 180823 73.78 73.78 73.78 73.78 +0.11 1,446 41,541 +283
Aug19 180823 72.96 73.53 72.96 73.53 +0.11 1,515 32,726 -495
Sep19 180823 73.27 73.27 73.27 73.27 +0.11 9,225 45,979 -3,693
Oct19 180823 73.02 73.02 73.01 73.01 +0.11 5,812 35,409 -2,170
Nov19 180823 72.76 72.76 72.76 72.76 +0.10 3,290 36,478 -1,130
Total Volume and Open Interest 676,740 2,318,018 +6,139
Gas Oil(ICE)
Sep18 180823 666.25 668.25 662.25 666.75 +3.00 70,813 136,386 -7,302
Oct18 180823 667.50 670.25 664.75 669.00 +3.25 73,499 220,720 +7,947
Nov18 180823 665.50 668.00 662.50 666.75 +3.75 33,903 109,346 +3,726
Dec18 180823 662.25 664.25 658.75 663.00 +3.50 32,435 140,976 +3,210
Jan19 180823 661.25 663.00 658.25 662.00 +3.50 12,153 55,662 -139
Feb19 180823 661.00 662.25 657.50 661.50 +3.50 6,804 35,752 -798
Mar19 180823 658.25 660.75 656.00 659.75 +3.50 3,775 26,004 +206
Apr19 180823 656.50 659.25 654.50 658.25 +3.25 1,563 19,481 +151
May19 180823 654.00 658.25 653.75 657.50 +3.50 524 12,371 +79
Jun19 180823 654.75 657.75 653.25 656.75 +3.25 6,134 52,358 -720
Total Volume and Open Interest 247,185 1,005,974 +7,421
Ethanol(CBOT)
Sep18 180823 1.315 1.315 1.285 1.294 -0.026 325 1,090 -67
Oct18 180823 1.330 1.330 1.290 1.305 -0.015 275 818 +131
Nov18 180823 1.305 1.307 1.298 1.304 -0.015 0 221 +0
Dec18 180823 1.304 1.314 1.302 1.314 -0.015 1 171 +0
Jan19 180823 1.314 1.314 1.314 1.314 -0.015 0 121 +0
Feb19 180823 1.324 1.324 1.324 1.324 -0.015      
Mar19 180823 1.334 1.334 1.334 1.334 -0.015      
Apr19 180823 1.340 1.340 1.340 1.340 -0.015      
Total Volume and Open Interest 601 2,421 +64
WTI Crude Oil(ICE)
Oct18 180823 67.98 68.05 67.33 67.83 -0.03 45,411 78,747 -2,440
Nov18 180823 67.59 67.67 67.02 67.53 +0.02 38,043 40,909 +3,288
Dec18 180823 67.26 67.36 66.71 67.24 +0.04 38,059 133,908 +1,015
Jan19 180823 67.03 67.08 66.46 66.98 +0.05 14,536 38,708 +619
Feb19 180823 66.72 66.77 66.17 66.68 +0.05 9,756 14,888 +477
Mar19 180823 66.38 66.49 65.90 66.41 +0.05 6,221 28,780 -106
Apr19 180823 65.97 66.21 65.63 66.14 +0.04 840 6,039 +110
May19 180823 65.70 65.93 65.56 65.86 +0.04 159 7,350 +0
Jun19 180823 65.62 65.65 65.10 65.58 +0.03 3,746 72,928 +695
Jul19 180823 65.26 65.26 65.26 65.26 +0.02 19 4,520 +0
Aug19 180823 64.95 64.95 64.95 64.95 +0.03 9 5,400 +0
Sep19 180823 64.64 64.64 64.64 64.64 +0.01 35 13,637 +0
Oct19 180823 64.36 64.36 64.36 64.36 +0.01 9 4,175 +0
Nov19 180823 64.09 64.09 64.09 64.09 +0.02 23 4,567 +0
Dec19 180823 63.62 63.90 63.40 63.84 +0.04 5,406 81,573 +630
Jan20 180823 63.51 63.51 63.51 63.51 +0.04 1 2,147 +0
Total Volume and Open Interest 164,301 609,804 +4,179
US Dollar Index(ICE)
Sep18 180823 95.080 95.625 95.080 95.582 +0.532 24,690 52,035 -1,289
Dec18 180823 94.690 95.200 94.680 95.162 +0.537 1,094 2,848 +219
Mar19 180823 94.280 94.702 94.275 94.702 +0.537 108 795 -84
Total Volume and Open Interest 25,898 55,935 -1,149
Australian Dollar(CME)
Sep18 180823 73.52 73.53 72.41 72.46 -1.00 95,658 142,467 -4,902
Dec18 180823 73.53 73.53 72.44 72.49 -0.99 1,071 2,334 +64
Mar19 180823 72.90 72.90 72.55 72.55 -0.99 5 140 -2
Total Volume and Open Interest 99,603 145,299 -4,905
British Pound(CME)
Sep18 180823 129.23 129.28 128.15 128.25 -1.00 111,915 252,541 +1,264
Dec18 180823 129.57 129.65 128.69 128.77 -1.00 676 11,450 +208
Mar19 180823 130.28 130.28 129.36 129.36 -1.01 352 977 +352
Total Volume and Open Interest 114,433 267,219 +2,073
Canadian Dollar(CME)
Sep18 180823 76.98 77.00 76.37 76.42 -0.50 70,990 138,826 -1,985
Dec18 180823 77.00 77.08 76.50 76.53 -0.50 241 5,415 +85
Mar19 180823 76.76 76.76 76.64 76.64 -0.50 12 841 +4
Jun19 180823 76.77 76.77 76.73 76.73 -0.50 3 172 +1
Total Volume and Open Interest 71,890 145,677 -1,882
Japanese Yen(CME)
Sep18 180823 90.61 90.62 89.96 89.99 -0.60 102,345 185,252 -3,334
Dec18 180823 91.19 91.19 90.57 90.58 -0.61 274 2,246 -78
Mar19 180823 91.53 91.59 91.29 91.29 -0.61 0 97 +0
Total Volume and Open Interest 104,071 189,698 -3,710
Swiss Franc(CME)
Sep18 180823 101.93 102.00 101.54 101.58 -0.32 43,048 90,727 -93
Dec18 180823 102.77 102.81 102.38 102.40 -0.32 31 116 +8
Mar19 180823 103.44 103.67 103.33 103.34 -0.32 1 59 +1
Total Volume and Open Interest 43,081 90,905 -83
EuroFX(CME)
Sep18 180823 116.15 116.19 115.49 115.56 -0.54 317,259 513,996 +418
Dec18 180823 117.00 117.01 116.31 116.38 -0.54 5,272 12,569 -504
Mar19 180823 117.54 117.60 117.31 117.31 -0.55 30 1,383 +21
Total Volume and Open Interest 326,164 532,137 +316
Mexican Peso(CME)
Sep18 180823 531.88 532.00 523.88 525.75 -4.63 44,759 212,656 +2,813
Oct18 180823 523.38 523.38 523.38 523.38 -4.75      
Total Volume and Open Interest 44,942 213,196 +2,952
Brazilian Real(CME)
Sep18 180823 246.15 247.10 242.05 243.20 -2.60 5,866 36,760 +2,269
Oct18 180823 245.20 246.40 241.55 242.65 -2.55 212 224 +59
Nov18 180823 244.85 245.10 241.05 242.05 -2.80 0 69 +0
Dec18 180823 241.50 241.50 241.50 241.50 -2.90 0 6 +0
Total Volume and Open Interest 6,078 37,109 +2,328
30-Year T-Bonds(CBOT)
Sep18 180823 145~150 145~240 145~120 145~210 +0~060 270,288 848,702 -9,292
Dec18 180823 144~250 145~000 144~200 144~290 +0~060 20,466 40,874 +12,110
Mar19 180823 144~060 144~060 144~060 144~060 +0~060      
Total Volume and Open Interest 290,754 889,576 +2,818
10-Year T-Notes(CBOT)
Sep18 180823 120~195 120~225 120~160 120~190 -0~010 1,316,423 3,913,889 -65,175
Dec18 180823 120~160 120~185 120~125 120~155 -0~005 159,886 209,863 +65,413
Mar19 180823 120~085 120~085 120~085 120~085 -0~005      
Total Volume and Open Interest 1,476,309 4,123,752 +238
5-Year T-Notes(CBOT)
Sep18 180823 113~254 113~264 113~220 113~240 -0~014 628,120 4,025,587 -22,244
Dec18 180823 113~180 113~186 113~144 113~164 -0~012 78,214 291,477 +25,256
Mar19 180823 113~092 113~092 113~092 113~092 -0~012      
Total Volume and Open Interest 706,334 4,317,064 +3,012
2 Year T-Notes(CBOT)
Sep18 180823 105~274 105~276 105~256 105~266 -0~004 231,008 1,925,810 -38,978
Dec18 180823 105~240 105~240 105~220 105~230 -0~006 79,171 193,899 +33,322
Mar19 180823 105~230 105~230 105~230 105~230 -0~006      
Total Volume and Open Interest 310,179 2,119,709 -5,656
Eurodollars(CME)
Sep18 180823 97.650 97.660 97.650 97.655 +0.005 183,636 1,377,489 -25,283
Dec18 180823 97.410 97.415 97.395 97.405 -0.005 191,445 1,743,440 -7,581
Mar19 180823 97.270 97.275 97.255 97.265 -0.005 177,819 1,264,232 -15,331
Jun19 180823 97.170 97.175 97.155 97.165 -0.005 121,469 1,246,503 -6,926
Sep19 180823 97.110 97.120 97.095 97.110 unch 157,567 1,043,732 +6,602
Dec19 180823 97.075 97.075 97.060 97.070 unch 134,586 1,808,170 +4,001
Mar20 180823 97.070 97.075 97.060 97.070 unch 111,547 972,491 +4,981
Jun20 180823 97.080 97.085 97.065 97.080 unch 78,548 829,282 -2,058
Sep20 180823 97.090 97.100 97.075 97.090 unch 66,102 811,353 +909
Dec20 180823 97.090 97.095 97.075 97.090 unch 75,500 838,724 -1,812
Mar21 180823 97.105 97.110 97.095 97.105 unch 48,139 427,372 -2,543
Jun21 180823 97.115 97.120 97.100 97.115 unch 48,254 304,593 +1,262
Sep21 180823 97.115 97.125 97.105 97.120 unch 27,721 245,864 -2,447
Dec21 180823 97.110 97.115 97.100 97.115 +0.005 36,208 352,767 -3,368
Mar22 180823 97.110 97.120 97.105 97.115 unch 21,528 139,728 +1,029
Jun22 180823 97.105 97.115 97.100 97.110 unch 16,685 126,786 +314
Sep22 180823 97.095 97.110 97.090 97.105 unch 13,634 65,533 -139
Dec22 180823 97.085 97.090 97.075 97.090 +0.005 16,402 120,309 +853
Total Volume and Open Interest 1,584,515 14,046,440 -36,707
Ultra T-Bond(CBOT)
Sep18 180823 159~23 160~05 159~20 160~01 +0~10 170,573 981,503 -29,458
Dec18 180823 160~01 160~15 159~30 160~11 +0~10 49,497 110,659 +32,575
Mar19 180823 160~11 160~11 160~11 160~11 +0~10      
Total Volume and Open Interest 220,070 1,092,162 +3,117
Ultra 10-Yr T-Note(CBOT)
Sep18 180823 128~200 128~245 128~180 128~215 +0~010 137,644 582,772 -8,861
Dec18 180823 128~110 128~150 128~080 128~120 +0~015 22,951 34,422 +16,383
Mar19 180823 128~120 128~120 128~120 128~120 +0~015      
Total Volume and Open Interest 160,595 617,194 +7,522
30 Day Federal Funds(CBOT)
Aug18 180823 98.088 98.088 98.082 98.085 unch 4,279 228,142 -3,490
Sep18 180823 98.050 98.055 98.045 98.050 unch 3,507 115,556 -25
Oct18 180823 97.855 97.855 97.845 97.845 -0.005 30,843 351,307 -2,575
Nov18 180823 97.850 97.850 97.840 97.840 -0.010 18,977 262,813 -1,562
Dec18 180823 97.790 97.790 97.775 97.775 -0.015 13,498 72,794 +5
Jan19 180823 97.695 97.695 97.675 97.675 -0.015 28,239 278,937 +830
Total Volume and Open Interest 159,175 1,924,435 -792
Japanese Govt Bonds(SGX)
Sep18 180823 150.44 150.50 150.40 150.44 -0.01 915 17,972 -14
Dec18 180823 150.36 150.36 150.36 150.36 -0.01      
Mar19 180823 150.36 150.36 150.36 150.36 -0.01      
Total Volume and Open Interest 915 17,972 -14
Euro-Buxl(EUREX)
Sep18 180823 179.12 179.26 178.44 178.58 -0.06 24,538 228,654 -623
Dec18 180823 177.46 177.64 177.04 177.12 -0.06 2,001 15,201 +344
Mar19 180823 176.08 176.08 176.08 176.08 -0.06      
Total Volume and Open Interest 26,539 243,855 -279
Euro-Bund(EUREX)
Sep18 180823 163.22 163.23 162.93 163.06 +0.06 469,569 2,000,843 +29,118
Dec18 180823 160.60 160.64 160.42 160.53 +0.06 19,293 76,326 +18,453
Mar19 180823 161.29 161.36 161.29 161.36 +0.06 4 252 -2
Total Volume and Open Interest 488,866 2,077,421 +47,569
Euro-Bobl(EUREX)
Sep18 180823 132.33 132.33 132.15 132.21 unch 338,685 1,668,413 +24,500
Dec18 180823 131.64 131.64 131.49 131.55 unch 10,498 38,963 +7,270
Mar19 180823 131.55 131.55 131.55 131.55 unch      
Total Volume and Open Interest 349,183 1,707,376 +31,770
Euro-Schatz(EUREX)
Sep18 180823 112.00 112.00 111.96 111.98 -0.01 242,394 1,893,088 +57,440
Dec18 180823 111.96 111.96 111.92 111.93 -0.01 7,434 157,917 +38,334
Mar19 180823 111.93 111.93 111.93 111.93 -0.01      
Total Volume and Open Interest 249,828 2,051,005 +95,774
3-Mth Euribor(EUREX)
Sep18 180823 100.320 100.320 100.315 100.315 unch 396 5,154 +0
Dec18 180823 100.285 100.290 100.285 100.290 unch 0 13,837 +0
Mar19 180823 100.280 100.280 100.275 100.275 unch 0 1,865 +0
Total Volume and Open Interest 396 31,688 +0
Long Gilt(LIFFE)
Sep18 180823 123~14 123~15 123~06 123~10 -0~01 204,135 875,834 -1,564
Dec18 180823 122~20 122~20 122~09 122~12 -0~01 17,012 32,086 +12,565
Total Volume and Open Interest 221,147 907,920 +11,001
3-Mth Short Sterling(LIFFE)
Sep18 180823 99.18 99.18 99.17 99.18 unch 51,812 537,409 -11,361
Dec18 180823 99.12 99.13 99.11 99.12 -0.01 58,391 528,960 +6
Mar19 180823 99.05 99.05 99.04 99.04 -0.01 41,644 319,371 +5,080
Jun19 180823 98.99 98.99 98.97 98.98 -0.01 55,233 304,340 +7,012
Sep19 180823 98.92 98.93 98.91 98.92 -0.01 57,474 274,508 -3,372
Dec19 180823 98.87 98.87 98.85 98.86 -0.01 53,943 329,956 +9,513
Total Volume and Open Interest 592,454 3,186,531 +12,821
3-Mth Euribor(LIFFE)
Sep18 180823 100.315 100.320 100.310 100.315 unch 69,107 446,625 -1,953
Dec18 180823 100.290 100.290 100.285 100.290 unch 21,580 547,006 +2,805
Mar19 180823 100.275 100.280 100.270 100.275 unch 45,015 458,122 +2,649
Total Volume and Open Interest 530,251 5,066,411 +19,656
3-Mth Aus T-Bills(SFE)
Sep18 180823 97.98 98.01 97.98 98.01 +0.02 17,006 155,671 -4,869
Dec18 180823 98.02 98.05 98.00 98.04 +0.02 33,656 225,829 +13,009
Mar19 180823 98.02 98.05 98.01 98.05 +0.02 29,301 195,828 +9,446
Jun19 180823 98.01 98.05 98.00 98.03 +0.02 23,398 164,497 +5,212
Sep19 180823 97.97 98.01 97.97 98.00 +0.02 13,005 120,583 +554
Dec19 180823 97.93 97.96 97.92 97.95 +0.01 15,776 127,586 +2,556
Mar20 180823 97.88 97.91 97.88 97.91 +0.02 8,744 65,785 +1,414
Jun20 180823 97.84 97.87 97.83 97.86 +0.01 6,917 41,491 +1,416
Sep20 180823 97.79 97.82 97.79 97.82 +0.01 543 8,322 +127
Dec20 180823 97.77 97.77 97.77 97.77 +0.01 135 5,443 -60
Total Volume and Open Interest 148,974 1,114,451 +28,993
10-Year Aus T-Bonds(SFE)
Sep18 180823 97.46 97.49 97.43 97.47 +0.01 121,323 1,246,220 +987
Dec18 180823 97.46 97.46 97.46 97.46 +0.02 2 1,082 +2
Total Volume and Open Interest 121,325 1,247,302 +989
3-Year Aus T-Bonds(SFE)
Sep18 180823 97.96 98.00 97.96 97.99 +0.02 155,814 1,094,931 +3,798
Dec18 180823 97.96 97.96 97.96 97.96 +0.02 0 2,372 +0
Total Volume and Open Interest 155,814 1,097,303 +3,798
Gold(CMX)
Aug18 180823 1189.3 1190.3 1184.9 1187.0 -9.3 22 210 -27
Oct18 180823 1198.0 1198.7 1185.6 1189.3 -9.4 4,523 56,913 -487
Dec18 180823 1202.8 1203.4 1190.2 1194.0 -9.3 218,291 366,706 +2,478
Feb19 180823 1206.4 1206.4 1196.3 1199.5 -9.3 826 33,738 +165
Apr19 180823 1206.7 1208.3 1202.8 1204.9 -9.4 219 8,478 +85
Jun19 180823 1214.8 1215.6 1207.0 1210.8 -9.4 120 7,224 +12
Aug19 180823 1218.5 1218.5 1216.3 1216.4 -9.6 199 2,037 +174
Oct19 180823 1222.5 1222.5 1222.5 1222.5 -9.6 223 675 +18
Dec19 180823 1229.3 1233.4 1228.0 1228.4 -9.8 26 3,969 -1
Feb20 180823 1236.7 1236.7 1235.0 1235.0 -9.8 1 9 +1
Apr20 180823 1241.0 1241.0 1241.0 1241.0 -10.1      
Jun20 180823 1247.0 1247.0 1247.0 1247.0 -10.2 4 410 +4
Total Volume and Open Interest 224,922 483,730 +2,262
Silver(CMX)
Sep18 180823 1475.0 1475.0 1445.0 1454.2 -20.8 69,404 110,373 -8,970
Dec18 180823 1484.5 1484.5 1455.5 1464.2 -20.8 25,745 118,028 +14,336
Mar19 180823 1481.0 1482.0 1467.0 1474.4 -20.9 301 10,245 +118
May19 180823 1485.0 1485.0 1480.5 1481.8 -21.1 53 2,110 -4
Jul19 180823 1490.0 1497.0 1484.0 1489.3 -21.0 93 1,300 +59
Sep19 180823 1497.9 1497.9 1497.9 1497.9 -21.0 7 284 +0
Dec19 180823 1516.0 1516.0 1510.2 1510.2 -21.0 36 429 +11
Total Volume and Open Interest 95,746 244,196 +5,583
Platinum(NYMEX)
Oct18 180823 794.3 795.6 774.8 778.4 -15.3 14,327 76,212 +193
Jan19 180823 798.0 798.0 779.0 781.6 -15.4 286 7,118 +112
Apr19 180823 790.0 790.0 783.8 787.1 -15.1 4 531 +0
Jul19 180823 793.2 793.2 793.2 793.2 -15.0 0 157 +0
Total Volume and Open Interest 14,630 84,057 +302
Palladium(NYMEX)
Sep18 180823 917.90 919.90 905.20 911.20 -7.00 4,809 12,140 -1,046
Dec18 180823 909.00 909.10 895.00 900.90 -7.70 1,804 10,396 +567
Mar19 180823 894.00 894.00 891.80 893.40 -7.00 74 343 +65
Total Volume and Open Interest 6,687 22,879 -414
Copper(CMX)
Sep18 180823 266.65 266.85 261.30 265.45 -1.90 85,512 84,709 -8,909
Dec18 180823 268.75 268.85 263.50 267.75 -1.60 25,370 109,579 +3,145
Mar19 180823 270.85 271.05 265.75 270.05 -1.45 4,239 27,791 +254
May19 180823 269.75 271.80 268.10 271.50 -1.45 2,091 17,421 -78
Jul19 180823 270.15 273.40 268.95 272.95 -1.45 607 7,382 +111
Total Volume and Open Interest 119,212 265,239 -5,218
E-mini DJIA Index(CBOT)
Sep18 180823 25731 25767 25607 25671 -46 106,828 101,335 +1,024
Dec18 180823 25764 25770 25617 25680 -45 153 1,017 -4
Mar19 180823 25700 25772 25680 25700 -43 2 106 +0
Jun19 180823 25699 25699 25699 25699 -56      
Total Volume and Open Interest 106,983 102,458 +1,020
S & P 500(CME)
Sep18 180823 2864.00 2869.00 2855.50 2858.00 -3.20 878 66,171 -68
Dec18 180823 2863.50 2873.30 2859.30 2862.10 -3.20 1 303 +1
Mar19 180823 2868.80 2880.00 2866.00 2868.80 -3.20      
Jun19 180823 2875.10 2887.00 2873.00 2875.10 -3.90      
Total Volume and Open Interest 879 66,474 -67
S & P 500 E-Mini(CME)
Sep18 180823 2861.75 2869.75 2854.75 2858.00 -3.25 1,055,051 2,730,460 +4,184
Dec18 180823 2867.75 2873.75 2859.00 2862.00 -3.25 4,680 69,673 +2,337
Mar19 180823 2872.00 2879.00 2866.75 2868.75 -3.25 8 21,395 -2
Jun19 180823 2876.00 2883.00 2875.00 2875.00 -4.00 1 7,455 +1
Total Volume and Open Interest 1,059,740 2,828,985 +6,520
NASDAQ 100 E-Mini(CME)
Sep18 180823 7433.50 7475.00 7411.25 7424.50 -8.75 320,662 235,654 +2,303
Dec18 180823 7461.00 7498.50 7437.50 7449.75 -8.50 577 4,137 +59
Mar19 180823 7484.00 7519.25 7478.00 7478.50 -8.50 4 42 -1
Total Volume and Open Interest 321,243 239,836 +2,361
S&P Midcap 400(CME) e-Mini
Sep18 180823 2036.30 2038.30 2024.30 2028.30 -7.80 12,296 85,202 +199
Dec18 180823 2032.90 2042.10 2031.40 2032.90 -7.90 5 14 -1
Mar19 180823 2035.30 2035.30 2035.30 2035.30 -8.30      
Total Volume and Open Interest 12,301 85,216 +198
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180823 14.15 14.43 13.95 14.23 +0.05 93,802 228,351 +9,161
Oct18 180823 15.01 15.25 14.85 15.18 +0.10 42,579 83,598 +2,596
Nov18 180823 15.35 15.55 15.22 15.53 +0.10 15,615 52,104 -8
Total Volume and Open Interest 241,601 477,485 -25,575
S & P 600(CME)
Sep18 180823 1087.90 1087.90 1087.90 1087.90 -3.40      
Dec18 180823 1088.60 1088.60 1088.60 1088.60 -3.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180823 1723.90 1726.30 1712.70 1717.60 -5.70 120,076 555,110 +2,069
Dec18 180823 1728.40 1729.60 1718.00 1722.20 -5.70 144 273 +91
Mar19 180823 1727.20 1727.20 1727.20 1727.20 -5.10      
Total Volume and Open Interest 120,220 555,383 +2,160
Nikkei 225(CME)
Sep18 180823 22400 22525 22365 22500 +130 5,862 31,915 +233
Dec18 180823 22280 22390 22260 22375 +125 24 111 +6
Total Volume and Open Interest 5,886 32,026 +239
Nikkei 225(SGX)
Sep18 180823 22340 22450 22310 22405 +75 60,484 159,870 +3,406
Dec18 180823 22160 22270 22160 22250 +75 15 5,496 -8
Mar19 180823 22205 22205 22205 22205 +70 0 301 +0
Total Volume and Open Interest 60,499 175,779 +3,398
Nikkei 225 Mini(JPX)
Sep18 180823 22345 22450 22305 22410 +90 685,882 358,722 -153,415
Dec18 180823 22175 22280 22135 22240 +80 23,859 23,925 -1,274
Mar19 180823 22100 22220 22085 22190 +100 226 3,917 -50
Total Volume and Open Interest 717,845 418,022 -156,375
Nikkei 225(JPX)
Sep18 180823 22340 22450 22310 22410 +90 46,271 290,719 -7,046
Dec18 180823 22170 22280 22140 22240 +80 1,127 60,970 +2,077
Mar19 180823 22130 22200 22120 22190 +100 47 4,919 -16
Total Volume and Open Interest 47,467 424,990 -4,979
Nikkei 225(CME) Yen
Sep18 180823 22390 22515 22360 22490 +125 20,927 50,846 +760
Dec18 180823 22245 22335 22205 22320 +120 47 124 +24
Mar19 180823 22285 22285 22285 22285 +115      
Total Volume and Open Interest 20,974 50,970 +784
Nikkei 225(CME) e-Mini Yen
Sep18 180823 22490 22500 22490 22490 +130 0 39 +0
Dec18 180823 22320 22320 22320 22320 +120      
Mar19 180823 22280 22280 22280 22280 +110      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180823 5410.0 5435.5 5409.5 5417.0 -1.0 51,052 272,609 -215
Oct18 180823 5420.0 5420.0 5405.5 5405.5 -1.0 2 70 +0
Nov18 180823 5402.5 5402.5 5402.5 5402.5 -1.0      
Dec18 180823 5387.0 5387.0 5387.0 5387.0 -1.0 0 30,115 +0
Total Volume and Open Interest 51,054 324,803 -215
Hang Seng Index(HKFE)
Aug18 180823 27865 27982 27580 27687 -165 187,503 97,589 -1,377
Sep18 180823 27797 27903 27505 27617 -157 2,391 19,199 +122
Total Volume and Open Interest 190,514 125,578 -1,177
DAX(EUREX)
Sep18 180823 12353.5 12408.5 12346.0 12365.5 -18.5 66,772 111,606 +3,033
Dec18 180823 12340.5 12388.0 12333.0 12349.5 -18.5 54 1,961 -9
Mar19 180823 12340.5 12340.5 12340.5 12340.5 -18.5 12 271 -6
Total Volume and Open Interest 66,838 113,838 +3,018
Mini-DAX(EUREX)
Sep18 180823 12355.0 12408.0 12346.0 12365.5 -18.5 28,938 13,920 -216
Dec18 180823 12368.0 12376.0 12335.0 12349.5 -18.5 86 316 +0
Mar19 180823 12338.0 12340.5 12338.0 12340.5 -18.5 3 92 +2
Total Volume and Open Interest 29,027 14,328 -214
DJ EuroSTOXX 50(EUREX)
Sep18 180823 3415 3430 3413 3418 -3 631,187 3,354,718 -42,605
Dec18 180823 3408 3409 3396 3400 -3 5,188 199,190 +35
Mar19 180823 3389 3389 3388 3388 -3 2 81,928 +5
Total Volume and Open Interest 636,377 3,638,507 -42,565
Swiss Market Index(EUREX)
Sep18 180823 9018 9059 9015 9038 +7 21,621 216,136 +2,031
Dec18 180823 9002 9029 9002 9019 +7 31 1,169 +1
Mar19 180823 8916 8916 8916 8916 +7 0 26 +0
Total Volume and Open Interest 21,652 217,331 +2,032
FT-SE 100(EURONEXT)
Sep18 180823 7566.00 7598.00 7532.00 7560.00 -12.00 68,261 660,848 -3,982
Dec18 180823 7510.00 7522.00 7500.00 7521.00 -12.00 16 1,643 -2
Mar19 180823 7458.00 7458.00 7456.50 7456.50 -12.00 0 29 +0
Total Volume and Open Interest 68,277 662,520 -3,984
SPI 200(SFE)
Sep18 180823 6242.0 6261.0 6210.0 6221.0 -15.0 46,642 384,478 -901
Dec18 180823 6228.0 6228.0 6206.0 6214.0 -15.0 74 3,481 +74
Mar19 180823 6167.0 6167.0 6167.0 6167.0 -15.0 0 2,960 +0
Total Volume and Open Interest 47,605 392,808 +61
FTSE MIB(ISE)
Sep18 180823 20670.00 20715.00 20530.00 20596.00 -79.00 19,073 87,202 +1,000
Dec18 180823 20545.00 20545.00 20410.00 20471.00 -79.00 34 349 +5
Mar19 180823 20391.00 20391.00 20391.00 20391.00 -79.00 0 21 +0
Total Volume and Open Interest 19,107 87,572 +1,005
KOSPI 200(KFE)
Sep18 180823 293.35 294.85 292.65 294.15 +0.80 208,046 309,124 -1,255
Dec18 180823 293.75 295.00 293.00 294.45 +0.85 693 50,313 +1,256
Mar19 180823 290.80 291.05 289.80 291.05 +0.85 21 4,103 +10
Total Volume and Open Interest 208,760 394,072 +11
GSCI(CME)
Sep18 180823 458.45 459.95 457.45 459.50 -1.20 24 15,266 +6
Oct18 180823 458.75 458.75 458.75 458.75 -1.10      
Nov18 180823 459.00 459.00 459.00 459.00 -1.10      
Total Volume and Open Interest 24 15,266 +6
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!!!