Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 24, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180824 841.50 848.50 840.75 842.00 unch 21,139 45,584 -681
Nov18 180824 853.50 860.75 853.50 855.25 +1.25 107,198 419,974 +5,182
Jan19 180824 866.25 873.50 866.25 868.00 +1.00 31,503 103,847 +2,078
Mar19 180824 879.50 885.75 879.25 881.25 +1.25 18,095 95,390 -320
May19 180824 891.00 897.25 890.75 892.50 +1.25 5,771 60,648 +748
Jul19 180824 900.00 906.75 900.00 901.75 +1.25 6,981 47,560 +743
Aug19 180824 902.25 904.75 902.25 904.75 +2.00 59 1,356 +3
Sep19 180824 903.25 905.75 901.00 901.00 +1.75 27 977 -18
Nov19 180824 899.25 904.25 899.00 900.00 +1.50 3,986 20,545 -648
Jan20 180824 910.75 910.75 908.75 908.75 +1.75 18 371 +0
Mar20 180824 915.00 915.00 914.00 914.00 +2.00 0 143 +0
May20 180824 921.25 921.25 921.25 921.25 +1.75 0 83 +0
Jul20 180824 930.00 930.00 928.50 928.50 +1.25 0 110 +0
Aug20 180824 930.50 930.50 930.50 930.50 +1.00 0 39 +0
Total Volume and Open Interest 194,784 797,032 +7,089
Soybean Meal(CBOT)
Sep18 180824 314.70 316.10 312.30 312.70 -1.00 24,240 51,895 -2,432
Oct18 180824 315.80 317.70 314.20 314.50 -0.70 20,028 48,934 -1,802
Dec18 180824 317.20 318.80 315.90 316.30 -0.20 49,079 206,790 +2,829
Jan19 180824 316.10 318.10 315.30 315.70 +0.30 12,337 47,996 -760
Mar19 180824 315.90 318.00 315.00 315.60 +0.50 8,677 53,667 -21
May19 180824 314.80 317.30 314.10 315.10 +1.00 4,834 33,264 +909
Jul19 180824 316.80 319.60 316.20 317.40 +1.50 3,326 25,068 +431
Aug19 180824 317.40 320.50 316.80 318.20 +1.40 447 4,173 +137
Sep19 180824 317.50 320.40 316.70 318.10 +1.40 921 4,794 -514
Oct19 180824 315.30 318.60 315.30 316.70 +1.40 316 4,257 +59
Total Volume and Open Interest 126,465 499,544 -685
Soybean Oil(CBOT)
Sep18 180824 28.03 28.48 28.01 28.15 +0.12 18,001 36,737 -3,273
Oct18 180824 28.17 28.62 28.15 28.28 +0.11 14,377 49,316 +1,021
Dec18 180824 28.37 28.83 28.34 28.49 +0.12 49,985 253,643 +4,561
Jan19 180824 28.64 29.05 28.60 28.71 +0.11 11,406 68,804 -217
Mar19 180824 28.88 29.33 28.86 29.00 +0.10 6,475 49,114 +244
May19 180824 29.14 29.60 29.14 29.26 +0.09 2,012 24,905 +273
Jul19 180824 29.44 29.88 29.42 29.54 +0.08 2,366 29,945 +656
Aug19 180824 29.61 29.98 29.61 29.69 +0.07 612 6,647 +352
Sep19 180824 29.82 29.98 29.75 29.83 +0.06 565 4,766 +343
Oct19 180824 29.92 30.20 29.91 29.92 +0.04 123 3,270 +98
Total Volume and Open Interest 106,687 543,559 +3,795
Canola(WCE)
Nov18 180824 497.0 499.2 495.5 497.1 +0.5 9,553 103,096 -1,537
Jan19 180824 504.5 505.7 502.6 503.8 +0.6 1,470 45,718 +13
Mar19 180824 510.0 510.0 507.2 508.1 +0.7 120 9,132 +16
May19 180824 513.7 513.7 509.9 511.3 +0.6 24 1,419 +2
Jul19 180824 515.2 515.2 510.6 512.5 +0.8 69 772 +41
Total Volume and Open Interest 11,284 160,528 -1,429
Corn(CBOT)
Sep18 180824 346.50 350.00 346.25 348.50 +1.75 102,514 253,117 -6,896
Dec18 180824 360.75 364.50 360.50 362.75 +1.75 160,077 889,043 +9,155
Mar19 180824 373.00 376.50 373.00 375.00 +1.75 41,415 266,629 +7,514
May19 180824 380.00 383.75 380.00 382.25 +1.50 6,487 56,702 +162
Jul19 180824 386.00 389.50 386.00 387.75 +1.25 12,847 106,147 +446
Sep19 180824 387.25 390.00 387.25 388.75 +1.25 3,991 47,674 +916
Dec19 180824 391.50 393.75 391.00 392.50 +1.00 7,061 97,929 +1,102
Mar20 180824 403.00 405.50 403.00 404.00 +1.25 315 4,325 -55
May20 180824 411.50 413.00 411.00 411.00 +1.50 61 533 -1
Jul20 180824 415.75 417.00 415.75 416.00 +1.50 363 1,458 +14
Total Volume and Open Interest 335,295 1,725,931 +12,430
Wheat(CBOT)
Sep18 180824 522.00 522.00 513.00 514.75 -7.25 35,802 51,250 -6,280
Dec18 180824 541.75 541.75 535.00 536.50 -5.25 73,358 209,683 +311
Mar19 180824 564.25 564.25 558.25 559.50 -5.00 19,892 125,848 +1,838
May19 180824 575.50 575.50 569.75 571.50 -4.75 5,318 25,731 +483
Jul19 180824 568.75 569.75 564.75 566.25 -4.50 3,575 47,808 +145
Sep19 180824 574.75 576.00 572.25 573.50 -4.25 512 9,865 -12
Total Volume and Open Interest 139,625 489,986 -3,641
Wheat(KCBT)
Sep18 180824 527.75 527.75 517.50 519.25 -8.00 15,184 35,526 -4,957
Dec18 180824 555.50 555.50 545.25 546.75 -7.75 30,479 143,325 -676
Mar19 180824 576.75 577.00 569.00 570.25 -8.50 9,707 63,547 +1,473
May19 180824 590.50 590.50 581.50 582.75 -8.50 1,243 15,342 +149
Jul19 180824 587.75 587.75 579.25 580.25 -8.00 1,448 19,454 +61
Sep19 180824 593.50 593.50 589.25 589.50 -7.50 166 1,436 +25
Dec19 180824 612.00 612.00 603.00 604.25 -7.75 132 3,883 -22
Total Volume and Open Interest 58,438 282,918 -3,912
Wheat(MGE)
Sep18 180824 581.00 582.25 571.50 572.75 -9.00 2,940 14,546 -764
Dec18 180824 598.50 599.75 589.00 590.25 -9.00 4,300 31,239 +558
Mar19 180824 613.00 614.75 605.00 606.00 -8.75 1,176 11,043 +436
May19 180824 621.75 623.25 613.75 614.25 -8.75 157 3,678 +49
Jul19 180824 626.50 626.50 619.50 619.50 -7.25 67 1,756 +4
Sep19 180824 623.00 625.00 621.00 621.50 -4.00 76 2,104 -20
Total Volume and Open Interest 8,743 65,683 +257
Oats(CBOT)
Sep18 180824 263.25 264.00 258.75 259.50 -3.75 303 744 -125
Dec18 180824 266.25 268.00 263.00 263.75 -2.75 455 3,906 +52
Mar19 180824 270.00 271.25 268.25 268.50 -2.25 3 211 +2
May19 180824 271.75 271.75 271.75 271.75 -2.00 0 1 +0
Total Volume and Open Interest 761 4,863 -71
Rough Rice(CBOT)
Sep18 180824 10.83 10.89 10.72 10.78 -0.02 950 2,244 -670
Nov18 180824 10.77 10.79 10.67 10.72 -0.01 873 5,111 +213
Jan19 180824 10.90 10.90 10.85 10.87 +0.01 84 174 +33
Mar19 180824 11.00 11.00 10.99 10.99 +0.01 65 97 +35
Total Volume and Open Interest 1,972 7,626 -389
Live Cattle(CME)
Aug18 180824 107.635 108.035 106.000 106.250 -1.700 3,056 4,430 -2,064
Oct18 180824 108.550 108.950 106.480 106.700 -2.030 25,694 124,180 -2,704
Dec18 180824 112.850 113.150 111.035 111.200 -1.780 13,041 65,852 +42
Feb19 180824 116.150 116.500 114.480 114.600 -1.630 6,850 45,628 +832
Apr19 180824 117.100 117.430 115.650 115.750 -1.285 4,120 29,096 +828
Jun19 180824 110.750 111.200 109.480 109.600 -1.185 1,833 20,287 +451
Total Volume and Open Interest 54,966 295,189 -2,587
Feeder Cattle(CME)
Aug18 180824 149.000 149.485 148.435 149.200 +0.165 830 2,472 -121
Sep18 180824 149.050 150.080 147.250 147.485 -1.665 3,917 6,995 -365
Oct18 180824 149.035 149.800 146.500 146.735 -2.065 6,817 16,949 +398
Nov18 180824 149.050 149.600 146.750 146.985 -2.000 2,799 6,920 +31
Jan19 180824 147.250 147.630 145.130 145.450 -1.680 1,100 10,113 +120
Mar19 180824 146.380 146.800 144.450 145.000 -1.500 556 3,395 +56
Apr19 180824 147.735 147.735 145.400 146.050 -1.350 145 1,773 +18
Total Volume and Open Interest 16,247 49,159 +156
Lean Hogs(CME)
Oct18 180824 50.650 52.250 50.180 51.785 +0.605 22,989 107,424 -1,965
Dec18 180824 50.600 51.800 50.080 51.235 +0.355 12,414 57,572 -141
Feb19 180824 59.735 62.235 59.500 61.800 +1.815 8,171 26,158 +509
Apr19 180824 65.975 68.285 65.900 67.930 +1.795 3,468 22,109 -160
May19 180824 73.200 74.400 73.135 74.385 +1.805 42 425 +8
Jun19 180824 77.135 78.980 77.080 78.730 +1.480 2,124 6,970 +447
Jul19 180824 77.100 78.535 77.100 78.300 +1.050 642 1,745 +137
Aug19 180824 76.330 77.250 76.150 77.100 +0.770 286 923 +116
Total Volume and Open Interest 50,185 223,889 -1,045
Class III Milk(CME)
Aug18 180824 15.01 15.03 15.01 15.03 +0.03 85 4,580 +34
Sep18 180824 16.04 16.24 16.02 16.21 +0.16 171 4,485 +14
Oct18 180824 16.26 16.41 16.26 16.34 +0.04 140 3,911 +57
Nov18 180824 16.29 16.40 16.26 16.35 +0.06 114 3,121 +5
Dec18 180824 16.13 16.23 16.11 16.19 +0.06 50 2,662 +14
Jan19 180824 15.94 16.00 15.94 15.96 +0.02 15 1,190 +4
Feb19 180824 15.79 15.86 15.79 15.82 +0.03 14 737 +9
Mar19 180824 15.83 15.91 15.83 15.83 +0.03 7 751 +1
Apr19 180824 15.97 16.00 15.92 15.95 +0.02 8 655 +7
May19 180824 16.01 16.05 15.98 16.03 +0.03 12 465 +11
Jun19 180824 16.09 16.13 16.09 16.09 +0.01 17 395 +11
Jul19 180824 16.17 16.26 16.17 16.19 -0.01 23 247 +14
Aug19 180824 16.29 16.49 16.29 16.41 unch 14 184 +14
Total Volume and Open Interest 699 23,877 +210
Cocoa(ICE)
Sep18 180824 2374 2374 2374 2374 +25 36 656 -62
Dec18 180824 2342 2375 2335 2364 +27 17,242 120,179 -1,444
Mar19 180824 2348 2379 2344 2366 +23 6,559 63,365 -606
May19 180824 2355 2385 2352 2371 +21 2,031 17,922 -356
Jul19 180824 2374 2392 2361 2380 +20 1,093 8,183 +112
Sep19 180824 2371 2400 2370 2390 +20 968 10,044 +368
Dec19 180824 2386 2414 2380 2399 +20 1,129 12,384 +166
Total Volume and Open Interest 29,120 234,924 -1,801
Coffee "C"(ICE)
Sep18 180824 98.35 101.05 98.35 100.55 +3.35 14,595 1,050 -7,310
Dec18 180824 101.80 105.40 101.55 104.70 +3.20 44,547 180,210 +4,730
Mar19 180824 105.00 108.70 104.90 108.00 +3.20 10,949 70,217 +1,052
May19 180824 107.40 111.05 107.30 110.35 +3.20 4,715 25,942 -152
Jul19 180824 110.45 113.40 109.65 112.70 +3.15 4,948 11,940 +194
Sep19 180824 112.90 115.75 112.05 115.00 +3.10 3,600 4,915 -175
Total Volume and Open Interest 86,204 307,699 -756
Orange Juice(ICE)
Sep18 180824 156.60 157.85 155.60 156.15 +0.15 251 1,825 -186
Nov18 180824 156.60 158.35 155.65 156.45 +0.20 668 9,755 +7
Jan19 180824 157.05 158.45 156.05 156.50 +0.10 105 910 +33
Mar19 180824 158.75 158.75 157.05 157.05 +0.15 49 341 +18
May19 180824 158.50 158.50 157.85 157.85 +0.10 16 83 +9
Jul19 180824 158.25 158.25 158.25 158.25 -0.40 5 22 +5
Total Volume and Open Interest 1,094 12,936 -114
Sugar #11(ICE)
Oct18 180824 10.08 10.48 10.08 10.23 +0.11 59,033 518,616 +757
Mar19 180824 10.95 11.30 10.95 11.05 +0.05 26,472 322,626 +3,493
May19 180824 11.15 11.46 11.15 11.24 +0.05 10,540 98,974 +990
Jul19 180824 11.36 11.62 11.35 11.42 +0.03 5,157 50,242 -846
Oct19 180824 11.64 11.91 11.64 11.71 +0.01 2,657 46,727 +394
Mar20 180824 12.27 12.49 12.26 12.29 -0.02 729 14,430 -180
May20 180824 12.38 12.57 12.36 12.38 -0.03 97 3,095 -2
Jul20 180824 12.48 12.65 12.45 12.46 -0.04 55 2,863 +14
Total Volume and Open Interest 104,961 1,061,402 +4,750
London Cocoa(LCE)
Sep18 180824 1650 1670 1647 1664 +18 2,487 42,584 -155
Dec18 180824 1713 1737 1713 1730 +15 8,242 83,081 +243
Mar19 180824 1724 1744 1722 1737 +16 6,842 57,884 -639
May19 180824 1724 1743 1723 1735 +16 4,129 30,834 +1,148
Jul19 180824 1726 1746 1726 1736 +15 1,824 17,845 -242
Sep19 180824 1727 1747 1727 1737 +15 1,242 18,085 +298
Dec19 180824 1728 1749 1728 1740 +16 1,047 19,584 +235
Total Volume and Open Interest 26,262 273,824 +1,209
London Sugar(LCE)
Oct18 180824 306.00 315.80 305.50 310.60 +4.60 4,742 43,033 -3,978
Dec18 180824 306.50 314.90 306.20 309.50 +2.70 2,724 32,987 +699
Mar19 180824 310.40 317.70 309.90 312.20 +1.40 953 19,408 -12
May19 180824 314.60 320.50 313.80 315.30 +0.40 175 9,143 +19
Aug19 180824 320.20 325.40 319.80 319.80 -0.80 94 6,322 -5
Total Volume and Open Interest 8,760 115,052 -3,281
Cotton(ICE)
Oct18 180824 81.96 82.72 81.81 81.81 +0.08 4 178 -1
Dec18 180824 81.56 83.18 81.38 81.63 +0.14 10,885 147,379 -595
Mar19 180824 81.96 83.48 81.66 81.79 -0.12 3,030 64,973 +475
May19 180824 82.29 83.83 82.08 82.18 -0.11 579 9,982 +43
Jul19 180824 83.25 84.14 82.46 82.55 -0.12 273 7,523 -36
Oct19 180824 78.35 78.35 78.35 78.35 -0.52 0 2 +0
Total Volume and Open Interest 15,365 253,385 +126
Lumber(CME)
Sep18 180824 441.8 458.6 438.7 441.8 -1.8 494 1,754 -128
Nov18 180824 412.9 428.9 412.9 415.2 +1.3 373 2,063 +79
Jan19 180824 410.5 425.5 410.5 416.6 +6.1 84 469 +26
Mar19 180824 414.3 414.3 412.2 414.3 +6.1 10 166 +3
Total Volume and Open Interest 961 4,565 -20
Crude Oil(NYM)
Oct18 180824 67.90 69.31 67.78 68.72 +0.89 581,899 415,834 +1,886
Nov18 180824 67.58 68.96 67.47 68.36 +0.83 76,332 186,686 +4,784
Dec18 180824 67.30 68.65 67.19 68.05 +0.81 91,769 300,811 -838
Jan19 180824 67.01 68.35 66.96 67.78 +0.80 17,538 174,518 +258
Feb19 180824 66.76 68.04 66.73 67.47 +0.79 12,348 85,517 +769
Mar19 180824 66.47 67.72 66.40 67.18 +0.77 17,265 97,959 +1,238
Apr19 180824 66.17 67.32 66.17 66.89 +0.75 4,821 60,400 +66
May19 180824 66.16 66.92 66.15 66.60 +0.74 2,968 45,947 +280
Jun19 180824 65.62 66.85 65.55 66.30 +0.72 27,803 168,036 +700
Jul19 180824 65.60 66.43 65.60 65.97 +0.71 1,208 39,902 +462
Aug19 180824 65.58 66.01 65.39 65.63 +0.68 666 40,198 +245
Sep19 180824 65.10 65.96 64.90 65.32 +0.68 1,954 73,539 -197
Oct19 180824 65.50 65.50 65.03 65.03 +0.67 801 36,460 +116
Nov19 180824 64.74 64.74 64.74 64.74 +0.65 605 32,687 +113
Dec19 180824 63.77 64.95 63.77 64.47 +0.63 24,747 218,331 -703
Jan20 180824 64.13 64.13 61.64 64.13 +0.62 311 29,008 -3
Total Volume and Open Interest 871,270 2,241,974 +10,432
e-miNY Crude Oil(NYM)
Oct18 180824 67.875 69.325 67.775 68.725 +0.900 13,707 2,395 +430
Nov18 180824 67.700 68.950 67.700 68.350 +0.825 286 154 +11
Dec18 180824 67.425 68.600 67.425 68.050 +0.800 102 125 -1
Jan19 180824 67.750 67.975 67.750 67.775 +0.800 16 27 -3
Feb19 180824 66.900 67.475 66.900 67.475 +0.800 9 30 +3
Mar19 180824 67.375 67.375 67.175 67.175 +0.775 6 54 +1
Apr19 180824 66.300 67.125 66.300 66.900 +0.750 9 121 -2
May19 180824 66.600 66.600 65.400 66.600 +0.750 1 93 +0
Jun19 180824 65.775 66.600 65.775 66.300 +0.725 1 60 -1
Jul19 180824 65.975 65.975 63.250 65.975 +0.725 0 3 +0
Total Volume and Open Interest 14,141 3,100 +436
NY Harbor ULSD(NYM)
Sep18 180824 217.70 221.75 217.66 220.22 +2.68 32,176 57,463 -5,064
Oct18 180824 218.33 222.28 218.15 220.78 +2.71 65,415 97,922 +4,682
Nov18 180824 218.68 222.59 218.52 221.13 +2.69 24,690 48,192 -2,368
Dec18 180824 218.79 222.69 218.70 221.31 +2.68 21,838 65,747 +2,571
Jan19 180824 219.00 222.86 218.95 221.59 +2.69 9,838 36,659 -439
Feb19 180824 219.73 222.44 219.73 221.28 +2.64 4,755 17,766 +41
Mar19 180824 218.86 221.52 218.75 220.43 +2.55 7,270 23,246 +1,009
Apr19 180824 218.32 219.86 218.32 218.95 +2.47 1,889 9,015 -98
May19 180824 217.29 218.67 217.29 218.14 +2.42 1,229 4,573 -36
Jun19 180824 217.09 218.32 216.78 217.53 +2.39 2,444 18,420 +243
Jul19 180824 216.87 217.76 216.87 217.76 +2.34 553 1,959 -1
Aug19 180824 218.92 218.92 218.28 218.28 +2.31 168 754 -2
Sep19 180824 219.07 219.07 214.66 219.07 +2.28 144 1,303 +38
Oct19 180824 219.50 219.71 219.50 219.71 +2.26 55 464 +11
Total Volume and Open Interest 172,964 394,686 +680
RBOB Gasoline(NYM)
Sep18 180824 206.24 208.88 205.98 207.79 +1.87 43,947 56,680 -2,427
Oct18 180824 195.58 198.89 195.55 197.53 +2.02 81,926 143,710 +735
Nov18 180824 193.38 196.70 193.23 195.31 +2.07 32,774 89,526 +25
Dec18 180824 191.70 195.03 191.67 193.72 +2.12 23,510 53,152 -237
Jan19 180824 191.55 194.70 191.55 193.43 +2.13 12,012 34,420 -230
Feb19 180824 192.86 195.44 192.86 194.17 +2.08 6,339 14,510 +930
Mar19 180824 195.15 197.10 195.14 195.99 +2.02 4,142 25,389 +1,091
Apr19 180824 213.12 214.10 212.45 213.06 +2.10 962 11,076 +128
May19 180824 213.79 213.79 212.96 213.20 +2.10 235 5,542 +53
Jun19 180824 211.40 212.90 211.29 211.84 +2.04 1,100 8,932 -309
Total Volume and Open Interest 207,902 449,900 -256
e-miNY RBOB Gasoline(NYM)
Sep18 180824 207.79 207.80 207.79 207.79 +1.87 0 3 +0
Oct18 180824 197.53 197.53 197.50 197.53 +2.02      
Nov18 180824 195.31 195.31 195.30 195.31 +2.07      
Dec18 180824 193.72 193.72 193.70 193.72 +2.12      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep18 180824 2.972 2.979 2.911 2.917 -0.047 96,252 69,782 -15,622
Oct18 180824 2.967 2.967 2.904 2.913 -0.040 71,117 230,006 +3,528
Nov18 180824 2.992 2.995 2.937 2.946 -0.040 36,173 179,924 -1,512
Dec18 180824 3.086 3.087 3.033 3.042 -0.038 19,953 133,389 +3,522
Jan19 180824 3.173 3.174 3.121 3.129 -0.037 20,519 194,679 -1,025
Feb19 180824 3.138 3.140 3.085 3.094 -0.036 10,348 71,545 -73
Mar19 180824 3.030 3.034 2.981 2.989 -0.037 20,163 177,562 +3,590
Apr19 180824 2.718 2.718 2.680 2.687 -0.026 12,774 145,214 +1,073
May19 180824 2.679 2.679 2.646 2.653 -0.024 5,521 62,110 +1,120
Jun19 180824 2.694 2.700 2.674 2.681 -0.023 2,431 33,547 +1,349
Jul19 180824 2.727 2.730 2.706 2.712 -0.022 1,730 33,968 -132
Aug19 180824 2.738 2.738 2.709 2.716 -0.022 679 27,476 +100
Sep19 180824 2.714 2.718 2.694 2.700 -0.022 623 29,121 +3
Oct19 180824 2.730 2.735 2.710 2.716 -0.022 4,175 62,640 -988
Nov19 180824 2.789 2.789 2.765 2.765 -0.022 641 31,751 -73
Dec19 180824 2.903 2.903 2.885 2.885 -0.020 398 26,149 +62
Total Volume and Open Interest 308,016 1,595,874 -2,478
Brent Crude Oil(ICE)
Oct18 180824 74.73 76.42 74.68 75.82 +1.09 300,689 228,569 -15,574
Nov18 180824 75.13 76.74 75.06 76.13 +1.04 215,445 422,105 +36,415
Dec18 180824 75.18 76.69 75.09 76.07 +0.97 163,680 390,332 +6,035
Jan19 180824 75.04 76.55 75.02 75.93 +0.90 60,708 152,357 -173
Feb19 180824 74.98 76.35 74.97 75.74 +0.84 36,675 109,689 -1,012
Mar19 180824 74.69 76.12 74.67 75.52 +0.80 35,550 115,102 -1,314
Apr19 180824 74.51 75.86 74.51 75.28 +0.77 10,911 48,668 +1,240
May19 180824 74.35 75.57 74.34 75.02 +0.74 8,541 51,057 +941
Jun19 180824 74.09 75.34 74.07 74.75 +0.72 41,608 143,105 -3,261
Jul19 180824 74.49 74.49 74.49 74.49 +0.71 2,203 41,977 +436
Aug19 180824 74.22 74.22 74.22 74.22 +0.69 1,894 32,765 +39
Sep19 180824 74.36 74.46 73.76 73.95 +0.68 6,886 44,470 -1,509
Oct19 180824 73.73 73.73 73.67 73.67 +0.66 3,052 34,613 -796
Nov19 180824 73.41 73.41 73.41 73.41 +0.65 1,777 36,615 +137
Total Volume and Open Interest 948,729 2,341,524 +23,506
Gas Oil(ICE)
Sep18 180824 668.25 681.00 667.50 679.25 +12.50 68,891 134,223 -2,163
Oct18 180824 670.75 682.50 670.00 681.00 +12.00 85,569 226,578 +5,858
Nov18 180824 668.00 679.75 667.50 678.50 +11.75 32,445 110,024 +678
Dec18 180824 664.00 675.50 663.50 674.25 +11.25 47,716 145,487 +4,511
Jan19 180824 663.00 674.25 663.00 672.75 +10.75 12,749 57,811 +2,149
Feb19 180824 663.25 673.25 663.25 672.00 +10.50 7,093 36,893 +1,141
Mar19 180824 661.75 671.50 661.75 670.25 +10.50 7,222 27,344 +1,340
Apr19 180824 661.50 669.50 661.25 668.50 +10.25 2,317 19,229 -252
May19 180824 661.25 667.75 661.25 667.50 +10.00 1,595 12,753 +382
Jun19 180824 658.75 667.50 658.75 666.50 +9.75 5,952 51,320 -1,038
Total Volume and Open Interest 285,365 1,020,077 +14,103
Ethanol(CBOT)
Sep18 180824 1.292 1.313 1.288 1.313 +0.019 191 1,076 -14
Oct18 180824 1.303 1.315 1.303 1.313 +0.008 97 851 +33
Nov18 180824 1.309 1.312 1.306 1.312 +0.008 19 221 +0
Dec18 180824 1.305 1.309 1.305 1.309 -0.005 23 171 +0
Jan19 180824 1.310 1.340 1.310 1.310 -0.004 2 121 +0
Feb19 180824 1.330 1.330 1.330 1.330 +0.006      
Mar19 180824 1.340 1.340 1.340 1.340 +0.006      
Apr19 180824 1.346 1.346 1.346 1.346 +0.006      
Total Volume and Open Interest 332 2,440 +19
WTI Crude Oil(ICE)
Oct18 180824 67.87 69.31 67.82 68.72 +0.89 42,730 79,545 +798
Nov18 180824 67.51 68.95 67.51 68.36 +0.83 46,046 43,494 +2,585
Dec18 180824 67.24 68.63 67.21 68.05 +0.81 49,107 131,375 -2,533
Jan19 180824 66.95 68.33 66.95 67.78 +0.80 17,394 38,901 +193
Feb19 180824 66.82 67.98 66.80 67.47 +0.79 9,876 15,379 +491
Mar19 180824 66.78 67.69 66.74 67.18 +0.77 6,599 27,996 -784
Apr19 180824 66.65 67.38 66.54 66.89 +0.75 1,661 6,133 +94
May19 180824 66.37 67.05 66.37 66.60 +0.74 596 7,386 +36
Jun19 180824 65.98 66.74 65.93 66.30 +0.72 5,978 72,579 -349
Jul19 180824 65.97 65.97 65.97 65.97 +0.71 66 4,520 +0
Aug19 180824 65.63 65.63 65.63 65.63 +0.68 59 5,400 +0
Sep19 180824 65.32 65.32 65.32 65.32 +0.68 84 13,621 -16
Oct19 180824 65.03 65.03 65.03 65.03 +0.67 17 4,175 +0
Nov19 180824 64.74 64.74 64.74 64.74 +0.65 1 4,567 +0
Dec19 180824 64.30 64.91 64.14 64.47 +0.63 7,162 83,079 +1,506
Jan20 180824 64.13 64.13 64.13 64.13 +0.62 0 2,147 +0
Total Volume and Open Interest 190,350 612,241 +2,437
US Dollar Index(ICE)
Sep18 180824 95.570 95.610 94.935 95.063 -0.520 17,928 51,762 -273
Dec18 180824 95.170 95.170 94.525 94.643 -0.520 904 3,023 +175
Mar19 180824 94.635 94.635 94.095 94.173 -0.530 17 804 +9
Total Volume and Open Interest 18,904 55,899 -36
Australian Dollar(CME)
Sep18 180824 72.52 73.46 72.39 73.27 +0.81 113,559 135,710 -6,757
Dec18 180824 72.53 73.48 72.45 73.30 +0.81 337 2,423 +89
Mar19 180824 72.63 73.37 72.63 73.36 +0.81 1 140 +0
Total Volume and Open Interest 115,887 138,624 -6,675
British Pound(CME)
Sep18 180824 128.22 128.92 128.09 128.57 +0.32 78,872 249,070 -3,471
Dec18 180824 128.74 129.35 128.64 129.09 +0.32 1,196 11,953 +503
Mar19 180824 130.01 130.02 129.68 129.68 +0.32 192 1,169 +192
Total Volume and Open Interest 84,192 264,669 -2,550
Canadian Dollar(CME)
Sep18 180824 76.49 76.89 76.34 76.79 +0.37 74,683 139,211 +385
Dec18 180824 76.58 76.99 76.48 76.90 +0.37 497 5,461 +46
Mar19 180824 76.65 77.12 76.65 77.01 +0.37 13 842 +1
Jun19 180824 77.22 77.22 77.10 77.10 +0.37 0 172 +0
Total Volume and Open Interest 75,545 146,109 +432
Japanese Yen(CME)
Sep18 180824 89.98 90.13 89.82 90.05 +0.06 105,140 187,850 +2,598
Dec18 180824 90.54 90.70 90.42 90.64 +0.06 1,278 2,812 +566
Mar19 180824 91.35 91.53 91.35 91.35 +0.06 0 97 +0
Total Volume and Open Interest 107,514 192,998 +3,300
Swiss Franc(CME)
Sep18 180824 101.59 102.10 101.54 101.90 +0.32 31,331 88,618 -2,109
Dec18 180824 102.38 102.90 102.38 102.72 +0.32 13 122 +6
Mar19 180824 103.55 103.66 103.55 103.66 +0.32 0 59 +0
Total Volume and Open Interest 31,344 88,802 -2,103
EuroFX(CME)
Sep18 180824 115.61 116.58 115.53 116.44 +0.88 248,075 509,279 -4,717
Dec18 180824 116.44 117.40 116.37 117.27 +0.89 9,368 16,643 +4,074
Mar19 180824 117.45 118.28 117.45 118.20 +0.89 29 1,398 +15
Total Volume and Open Interest 260,893 531,554 -583
Mexican Peso(CME)
Sep18 180824 524.75 530.75 522.88 526.75 +1.00 70,510 216,287 +3,631
Oct18 180824 524.38 524.38 524.38 524.38 +1.00      
Total Volume and Open Interest 70,724 216,852 +3,656
Brazilian Real(CME)
Sep18 180824 243.20 245.20 241.35 243.10 -0.10 7,088 38,527 +1,767
Oct18 180824 241.00 244.35 240.60 242.45 -0.20 230 275 +51
Nov18 180824 242.05 242.05 241.00 241.90 -0.15 3 72 +3
Dec18 180824 241.30 241.30 241.30 241.30 -0.20 0 6 +0
Total Volume and Open Interest 7,321 38,930 +1,821
30-Year T-Bonds(CBOT)
Sep18 180824 145~150 145~290 145~030 145~190 -0~020 310,649 821,731 -26,971
Dec18 180824 144~250 145~050 144~120 144~270 -0~020 52,928 68,828 +27,954
Mar19 180824 144~040 144~040 144~040 144~040 -0~020      
Total Volume and Open Interest 363,577 890,559 +983
10-Year T-Notes(CBOT)
Sep18 180824 120~165 120~200 120~115 120~165 -0~025 1,428,199 3,874,416 -39,473
Dec18 180824 120~130 120~165 120~075 120~125 -0~030 147,277 258,027 +48,164
Mar19 180824 120~055 120~170 120~055 120~055 -0~030 2 0 +0
Total Volume and Open Interest 1,575,478 4,132,443 +8,691
5-Year T-Notes(CBOT)
Sep18 180824 113~220 113~240 113~190 113~222 -0~016 919,953 3,913,803 -111,784
Dec18 180824 113~150 113~164 113~114 113~150 -0~014 294,272 416,359 +124,882
Mar19 180824 113~100 113~100 113~076 113~100 +0~006      
Total Volume and Open Interest 1,214,225 4,330,162 +13,098
2 Year T-Notes(CBOT)
Sep18 180824 105~260 105~262 105~246 105~256 -0~010 506,530 1,791,333 -134,477
Dec18 180824 105~222 105~224 105~210 105~220 -0~010 329,325 346,449 +152,550
Mar19 180824 105~220 105~220 105~220 105~220 -0~010      
Total Volume and Open Interest 835,855 2,137,782 +18,073
Eurodollars(CME)
Sep18 180824 97.652 97.652 97.637 97.647 -0.007 176,045 1,380,268 +2,779
Dec18 180824 97.400 97.405 97.380 97.395 -0.010 184,821 1,739,690 -3,750
Mar19 180824 97.255 97.265 97.230 97.250 -0.015 151,252 1,262,390 -1,842
Jun19 180824 97.155 97.160 97.125 97.145 -0.020 151,292 1,251,302 +4,799
Sep19 180824 97.095 97.105 97.065 97.090 -0.020 148,175 1,051,937 +8,205
Dec19 180824 97.055 97.065 97.025 97.050 -0.020 175,514 1,809,053 +883
Mar20 180824 97.055 97.065 97.020 97.050 -0.020 103,216 976,899 +4,408
Jun20 180824 97.070 97.075 97.035 97.060 -0.020 107,023 833,433 +4,151
Sep20 180824 97.075 97.085 97.045 97.070 -0.020 63,039 812,959 +1,606
Dec20 180824 97.075 97.085 97.045 97.070 -0.020 90,379 831,810 -6,914
Mar21 180824 97.095 97.100 97.065 97.090 -0.015 47,475 428,502 +1,130
Jun21 180824 97.105 97.110 97.075 97.100 -0.015 40,089 305,213 +620
Sep21 180824 97.105 97.115 97.080 97.100 -0.020 29,687 248,044 +2,180
Dec21 180824 97.100 97.110 97.070 97.095 -0.020 40,894 350,977 -1,790
Mar22 180824 97.105 97.115 97.075 97.100 -0.015 21,209 140,798 +1,070
Jun22 180824 97.105 97.110 97.075 97.095 -0.015 17,198 127,120 +334
Sep22 180824 97.090 97.100 97.065 97.090 -0.015 14,322 64,245 -1,288
Dec22 180824 97.075 97.085 97.050 97.075 -0.015 19,096 118,071 -2,238
Total Volume and Open Interest 1,636,666 14,075,196 +28,756
Ultra T-Bond(CBOT)
Sep18 180824 159~26 160~14 159~10 160~00 -0~01 134,142 955,342 -26,161
Dec18 180824 160~05 160~24 159~20 160~10 -0~01 41,752 137,800 +27,141
Mar19 180824 160~10 160~10 160~10 160~10 -0~01      
Total Volume and Open Interest 175,894 1,093,142 +980
Ultra 10-Yr T-Note(CBOT)
Sep18 180824 128~185 128~250 128~115 128~195 -0~020 150,212 571,443 -11,329
Dec18 180824 128~100 128~150 128~020 128~100 -0~020 31,969 55,239 +20,817
Mar19 180824 128~100 128~100 128~100 128~100 -0~020      
Total Volume and Open Interest 182,181 626,682 +9,488
30 Day Federal Funds(CBOT)
Aug18 180824 98.085 98.085 98.082 98.082 -0.003 433 227,846 -296
Sep18 180824 98.050 98.050 98.045 98.045 -0.005 2,058 115,563 +7
Oct18 180824 97.845 97.850 97.840 97.845 unch 18,733 354,643 +3,336
Nov18 180824 97.845 97.845 97.840 97.840 unch 31,002 267,087 +4,274
Dec18 180824 97.775 97.780 97.770 97.775 unch 9,412 71,514 -1,280
Jan19 180824 97.675 97.685 97.670 97.675 unch 49,313 287,587 +8,650
Total Volume and Open Interest 178,239 1,950,184 +25,749
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 180824 178.48 178.80 177.96 178.60 +0.02 29,934 228,005 -649
Dec18 180824 177.04 177.14 176.98 177.14 +0.02 363 15,882 +681
Mar19 180824 176.10 176.10 176.10 176.10 +0.02      
Total Volume and Open Interest 30,297 243,887 +32
Euro-Bund(EUREX)
Sep18 180824 163.01 163.16 162.80 163.09 +0.03 597,125 1,948,124 -52,719
Dec18 180824 160.52 160.61 160.28 160.56 +0.03 33,274 82,799 +6,473
Mar19 180824 161.31 161.31 161.31 161.31 -0.05 0 258 +6
Total Volume and Open Interest 630,399 2,031,181 -46,240
Euro-Bobl(EUREX)
Sep18 180824 132.23 132.25 132.12 132.21 unch 371,910 1,680,048 +11,635
Dec18 180824 131.52 131.58 131.48 131.55 unch 12,484 49,786 +10,823
Mar19 180824 131.55 131.55 131.55 131.55 unch      
Total Volume and Open Interest 384,394 1,729,834 +22,458
Euro-Schatz(EUREX)
Sep18 180824 111.99 112.00 111.96 111.98 unch 335,275 1,879,362 -13,726
Dec18 180824 111.93 111.94 111.92 111.93 unch 56,105 188,322 +30,405
Mar19 180824 111.93 111.93 111.93 111.93 unch      
Total Volume and Open Interest 391,380 2,067,684 +16,679
3-Mth Euribor(EUREX)
Sep18 180824 100.320 100.320 100.315 100.315 unch 0 5,154 +0
Dec18 180824 100.285 100.290 100.285 100.290 unch 0 13,936 +99
Mar19 180824 100.275 100.275 100.275 100.275 unch 0 1,865 +0
Total Volume and Open Interest 0 31,787 +99
Long Gilt(LIFFE)
Sep18 180824 123~09 123~13 123~03 123~11 +0~01 191,536 880,410 +4,576
Dec18 180824 122~12 122~16 122~05 122~14 +0~01 18,300 44,986 +12,900
Total Volume and Open Interest 209,836 925,396 +17,476
3-Mth Short Sterling(LIFFE)
Sep18 180824 99.18 99.18 99.18 99.18 unch 50,610 544,664 +7,255
Dec18 180824 99.13 99.13 99.12 99.12 unch 20,042 525,719 -3,241
Mar19 180824 99.04 99.05 99.04 99.05 +0.01 50,377 324,989 +5,618
Jun19 180824 98.98 98.99 98.97 98.98 unch 24,845 302,778 -1,562
Sep19 180824 98.91 98.93 98.91 98.92 unch 42,821 274,569 +61
Dec19 180824 98.86 98.87 98.85 98.86 unch 68,833 331,201 +1,245
Total Volume and Open Interest 515,414 3,209,127 +22,596
3-Mth Euribor(LIFFE)
Sep18 180824 100.315 100.320 100.310 100.315 unch 60,655 456,435 +9,810
Dec18 180824 100.285 100.290 100.285 100.290 unch 42,590 559,266 +12,260
Mar19 180824 100.270 100.280 100.270 100.275 unch 26,920 456,397 -1,725
Total Volume and Open Interest 593,909 5,119,532 +53,121
3-Mth Aus T-Bills(SFE)
Sep18 180824 98.00 98.01 98.00 98.01 unch 23,808 157,671 +2,000
Dec18 180824 98.04 98.04 98.03 98.04 unch 29,174 238,109 +12,280
Mar19 180824 98.04 98.05 98.03 98.05 unch 18,796 198,460 +2,632
Jun19 180824 98.02 98.03 98.01 98.03 unch 13,131 166,811 +2,314
Sep19 180824 97.99 97.99 97.98 97.99 -0.01 14,260 124,292 +3,709
Dec19 180824 97.94 97.95 97.94 97.95 unch 10,456 130,785 +3,199
Mar20 180824 97.90 97.91 97.89 97.90 -0.01 5,756 67,088 +1,303
Jun20 180824 97.85 97.86 97.84 97.86 unch 3,399 42,870 +1,379
Sep20 180824 97.81 97.82 97.80 97.82 unch 390 8,690 +368
Dec20 180824 97.77 97.77 97.77 97.77 unch 1,745 6,353 +910
Total Volume and Open Interest 121,106 1,144,607 +30,156
10-Year Aus T-Bonds(SFE)
Sep18 180824 97.47 97.48 97.45 97.47 unch 127,179 1,259,100 +12,880
Dec18 180824 97.45 97.45 97.45 97.45 -0.01 2 1,082 +0
Total Volume and Open Interest 127,181 1,260,182 +12,880
3-Year Aus T-Bonds(SFE)
Sep18 180824 97.98 97.99 97.96 97.97 -0.01 123,693 1,098,306 +3,375
Dec18 180824 97.95 97.95 97.95 97.95 -0.01 2 2,374 +2
Total Volume and Open Interest 123,695 1,100,680 +3,377
Gold(CMX)
Aug18 180824 1185.3 1208.0 1185.3 1206.3 +19.3 17 187 -23
Oct18 180824 1187.1 1210.4 1184.9 1208.6 +19.3 7,572 57,643 +730
Dec18 180824 1191.6 1215.4 1189.5 1213.3 +19.3 234,153 367,375 +669
Feb19 180824 1195.0 1220.5 1195.0 1218.8 +19.3 678 33,764 +26
Apr19 180824 1201.1 1225.5 1201.1 1224.4 +19.5 594 8,493 +15
Jun19 180824 1211.0 1230.7 1211.0 1230.3 +19.5 408 7,417 +193
Aug19 180824 1235.0 1237.1 1235.0 1236.1 +19.7 45 2,037 +0
Oct19 180824 1242.6 1242.6 1242.1 1242.1 +19.6 16 665 -10
Dec19 180824 1228.6 1249.2 1228.6 1248.2 +19.8 36 3,982 +13
Feb20 180824 1249.9 1254.8 1249.9 1254.8 +19.8 1 9 +0
Apr20 180824 1260.8 1260.8 1260.8 1260.8 +19.8      
Jun20 180824 1266.8 1266.8 1255.5 1266.8 +19.8 0 410 +0
Total Volume and Open Interest 243,905 485,184 +1,454
Silver(CMX)
Sep18 180824 1446.5 1485.5 1445.0 1479.4 +25.2 97,015 93,065 -17,308
Dec18 180824 1457.5 1496.0 1455.5 1490.1 +25.9 41,107 134,016 +15,988
Mar19 180824 1466.5 1506.0 1466.5 1500.6 +26.2 408 10,378 +133
May19 180824 1483.5 1510.5 1483.5 1507.9 +26.1 140 2,171 +61
Jul19 180824 1514.0 1515.6 1514.0 1515.6 +26.3 23 1,309 +9
Sep19 180824 1524.2 1524.2 1524.2 1524.2 +26.3 7 287 +3
Dec19 180824 1536.5 1536.5 1516.0 1536.5 +26.3 61 457 +28
Total Volume and Open Interest 139,000 243,195 -1,001
Platinum(NYMEX)
Oct18 180824 776.7 794.3 774.1 789.4 +11.0 9,997 76,313 +101
Jan19 180824 779.7 797.3 777.7 792.8 +11.2 214 7,187 +69
Apr19 180824 800.6 800.6 797.6 798.1 +11.0 9 529 -2
Jul19 180824 804.2 804.2 804.2 804.2 +11.0 0 157 +0
Total Volume and Open Interest 10,239 84,235 +178
Palladium(NYMEX)
Sep18 180824 908.30 935.00 906.50 928.60 +17.40 4,435 11,312 -828
Dec18 180824 898.20 925.00 895.70 919.20 +18.30 1,451 10,984 +588
Mar19 180824 910.00 915.50 910.00 911.90 +18.50 0 343 +0
Total Volume and Open Interest 5,886 22,639 -240
Copper(CMX)
Sep18 180824 264.50 271.65 264.15 270.05 +4.60 92,826 74,400 -10,309
Dec18 180824 266.80 273.90 266.45 272.30 +4.55 36,650 113,658 +4,079
Mar19 180824 269.05 275.75 269.05 274.30 +4.25 4,687 27,838 +47
May19 180824 270.30 277.00 270.30 275.65 +4.15 2,601 17,356 -65
Jul19 180824 271.80 278.45 271.80 277.00 +4.05 784 7,394 +12
Total Volume and Open Interest 138,942 259,186 -6,053
E-mini DJIA Index(CBOT)
Sep18 180824 25682 25828 25653 25792 +121 120,095 101,366 +31
Dec18 180824 25677 25839 25665 25800 +120 280 1,047 +30
Mar19 180824 25770 25843 25770 25843 +143 6 105 -1
Jun19 180824 25765 25866 25765 25866 +167      
Total Volume and Open Interest 120,381 102,518 +60
S & P 500(CME)
Sep18 180824 2857.80 2876.70 2857.80 2876.70 +18.70 1,774 67,613 +1,442
Dec18 180824 2877.00 2880.90 2877.00 2880.90 +18.80 0 303 +0
Mar19 180824 2887.90 2887.90 2887.90 2887.90 +19.10      
Jun19 180824 2894.40 2894.40 2894.40 2894.40 +19.30      
Total Volume and Open Interest 1,774 67,916 +1,442
S & P 500 E-Mini(CME)
Sep18 180824 2858.25 2877.50 2856.25 2876.75 +18.75 996,434 2,738,403 +7,943
Dec18 180824 2862.00 2881.50 2860.75 2881.00 +19.00 4,833 70,632 +959
Mar19 180824 2869.25 2888.00 2869.25 2888.00 +19.25 1,117 21,954 +559
Jun19 180824 2894.50 2894.50 2876.00 2894.50 +19.50 0 7,455 +0
Total Volume and Open Interest 1,002,386 2,838,446 +9,461
NASDAQ 100 E-Mini(CME)
Sep18 180824 7427.00 7499.50 7422.75 7495.75 +71.25 309,493 240,277 +4,623
Dec18 180824 7453.00 7525.00 7449.00 7521.00 +71.25 642 4,174 +37
Mar19 180824 7555.75 7555.75 7484.00 7555.75 +77.25 1 42 +0
Total Volume and Open Interest 310,136 244,496 +4,660
S&P Midcap 400(CME) e-Mini
Sep18 180824 2029.10 2039.50 2028.50 2035.80 +7.50 9,254 85,019 -183
Dec18 180824 2040.00 2041.50 2039.30 2040.30 +7.40 1 14 +0
Mar19 180824 2043.10 2043.10 2043.10 2043.10 +7.80      
Total Volume and Open Interest 9,255 85,033 -183
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180824 14.25 14.25 13.85 14.13 -0.10 96,344 227,166 -1,185
Oct18 180824 15.17 15.20 14.82 15.18 unch 55,193 92,203 +8,605
Nov18 180824 15.52 15.55 15.20 15.48 -0.05 19,820 55,116 +3,012
Total Volume and Open Interest 183,600 490,391 +12,906
S & P 600(CME)
Sep18 180824 1091.70 1091.70 1091.70 1091.70 +3.80      
Dec18 180824 1092.40 1092.40 1092.40 1092.40 +3.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180824 1719.10 1728.70 1718.00 1726.80 +9.20 87,291 558,843 +3,733
Dec18 180824 1726.40 1732.00 1725.40 1731.40 +9.20 27 280 +7
Mar19 180824 1736.20 1736.20 1736.20 1736.20 +9.00      
Total Volume and Open Interest 87,318 559,123 +3,740
Nikkei 225(CME)
Sep18 180824 22490 22645 22445 22615 +115 5,801 32,431 +516
Dec18 180824 22350 22490 22340 22490 +115 8 115 +4
Total Volume and Open Interest 5,809 32,546 +520
Nikkei 225(SGX)
Sep18 180824 22565 22605 22555 22565 +160 59,103 160,947 +1,077
Dec18 180824 22260 22410 22260 22410 +160 33 5,517 +21
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 180824 22485 22630 22440 22610 +120 22,955 51,816 +970
Dec18 180824 22310 22455 22310 22440 +120 11 131 +7
Mar19 180824 22410 22410 22410 22410 +125      
Total Volume and Open Interest 22,966 51,947 +977
Nikkei 225(CME) e-Mini Yen
Sep18 180824 22610 22610 22610 22610 +120 0 39 +0
Dec18 180824 22440 22440 22440 22440 +120      
Mar19 180824 22410 22410 22410 22410 +130      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180824 5422.0 5448.5 5418.0 5430.5 +13.5 46,846 271,595 -1,014
Oct18 180824 5410.0 5419.0 5410.0 5419.0 +13.5 21 89 +19
Nov18 180824 5416.0 5416.0 5416.0 5416.0 +13.5      
Dec18 180824 5400.5 5400.5 5400.5 5400.5 +13.5 0 30,115 +0
Total Volume and Open Interest 46,867 323,808 -995
Hang Seng Index(HKFE)
Aug18 180824 27699 27782 27447 27595 -92 209,064 95,915 -1,674
Sep18 180824 27631 27699 27372 27503 -114 3,061 19,773 +574
Total Volume and Open Interest 212,835 124,500 -1,078
DAX(EUREX)
Sep18 180824 12380.5 12444.0 12336.5 12392.5 +27.0 67,666 108,891 -2,715
Dec18 180824 12367.5 12410.0 12336.5 12376.5 +27.0 96 1,933 -28
Mar19 180824 12368.0 12368.0 12367.5 12367.5 +27.0 3 269 -2
Total Volume and Open Interest 67,765 111,093 -2,745
Mini-DAX(EUREX)
Sep18 180824 12382.0 12443.0 12338.0 12392.5 +27.0 32,993 13,569 -351
Dec18 180824 12360.0 12420.0 12333.0 12376.5 +27.0 65 324 +8
Mar19 180824 12349.0 12410.0 12349.0 12367.5 +27.0 3 91 -1
Total Volume and Open Interest 33,061 13,984 -344
DJ EuroSTOXX 50(EUREX)
Sep18 180824 3423 3436 3417 3429 +11 629,256 3,345,934 -8,784
Dec18 180824 3401 3417 3401 3411 +11 148 199,198 +8
Mar19 180824 3392 3402 3389 3399 +11 45 81,929 +1
Total Volume and Open Interest 629,449 3,629,732 -8,775
Swiss Market Index(EUREX)
Sep18 180824 9044 9062 9004 9035 -3 25,929 216,116 -20
Dec18 180824 9014 9027 9010 9015 -4 5 1,174 +5
Mar19 180824 8900 8913 8900 8913 -3 0 26 +0
Total Volume and Open Interest 25,934 217,316 -15
FT-SE 100(EURONEXT)
Sep18 180824 7543.00 7582.50 7531.00 7579.00 +19.00 70,122 660,513 -335
Dec18 180824 7496.00 7541.00 7496.00 7540.00 +19.00 17 1,654 +11
Mar19 180824 7456.00 7475.50 7456.00 7475.50 +19.00 1 30 +1
Total Volume and Open Interest 70,140 662,197 -323
SPI 200(SFE)
Sep18 180824 6218.0 6254.0 6206.0 6221.0 unch 37,917 385,844 +1,366
Dec18 180824 6237.0 6237.0 6204.0 6214.0 unch 58 3,482 +1
Mar19 180824 6167.0 6167.0 6167.0 6167.0 unch 0 2,960 +0
Total Volume and Open Interest 37,975 394,175 +1,367
FTSE MIB(ISE)
Sep18 180824 20575.00 20765.00 20565.00 20724.00 +128.00 17,187 86,404 -798
Dec18 180824 20585.00 20625.00 20550.00 20599.00 +128.00 9 354 +5
Mar19 180824 20524.00 20524.00 20524.00 20524.00 +133.00 0 21 +0
Total Volume and Open Interest 17,196 86,779 -793
KOSPI 200(KFE)
Sep18 180824 294.30 296.10 292.65 295.50 +1.35 196,823 307,747 -1,377
Dec18 180824 294.45 296.30 293.00 295.75 +1.30 858 51,073 +760
Mar19 180824 293.00 293.00 289.90 292.50 +1.45 12 4,109 +6
Total Volume and Open Interest 197,693 393,461 -611
GSCI(CME)
Sep18 180824 463.95 465.80 463.45 463.45 +3.95 26 15,242 -24
Oct18 180824 463.40 463.40 463.40 463.40 +4.65      
Nov18 180824 463.65 463.65 463.65 463.65 +4.65      
Total Volume and Open Interest 26 15,242 -24
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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