Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180827 838.25 840.00 824.75 834.75 -7.25 19,488 43,884 -1,700
Nov18 180827 851.50 853.50 838.25 848.25 -7.00 100,743 423,473 +3,499
Jan19 180827 864.25 866.50 851.75 861.75 -6.25 27,379 106,413 +2,566
Mar19 180827 877.25 879.75 865.00 875.00 -6.25 20,442 98,504 +3,114
May19 180827 888.75 891.25 876.50 886.50 -6.00 4,457 61,186 +538
Jul19 180827 898.00 901.00 886.00 896.25 -5.50 3,775 48,277 +717
Aug19 180827 898.00 902.50 890.00 899.75 -5.00 54 1,361 +5
Sep19 180827 895.00 899.00 889.00 897.50 -3.50 18 982 +5
Nov19 180827 896.75 901.75 887.00 897.25 -2.75 2,156 20,929 +384
Jan20 180827 902.00 907.25 897.00 906.00 -2.75 41 378 +7
Mar20 180827 911.50 911.50 903.75 911.50 -2.50 0 143 +0
May20 180827 911.50 919.00 911.25 919.00 -2.25 0 83 +0
Jul20 180827 918.25 926.50 918.00 926.50 -2.00 6 110 +0
Aug20 180827 928.75 928.75 928.75 928.75 -1.75 0 39 +0
Total Volume and Open Interest 178,581 806,176 +9,144
Soybean Meal(CBOT)
Sep18 180827 312.00 312.00 304.50 306.30 -6.40 25,552 47,349 -4,546
Oct18 180827 314.00 314.00 306.20 308.10 -6.40 17,259 50,878 +1,944
Dec18 180827 315.50 316.00 308.10 310.60 -5.70 57,627 211,567 +4,777
Jan19 180827 315.00 315.20 308.30 310.80 -4.90 16,516 50,940 +2,944
Mar19 180827 315.00 315.00 308.90 311.40 -4.20 13,345 54,079 +412
May19 180827 314.50 314.50 309.20 311.80 -3.30 6,323 33,912 +648
Jul19 180827 316.70 316.70 311.80 314.30 -3.10 4,163 25,726 +658
Aug19 180827 317.80 317.80 313.40 315.50 -2.70 1,058 4,545 +372
Sep19 180827 315.70 317.40 313.50 315.70 -2.40 1,195 4,684 -110
Oct19 180827 315.00 316.00 312.00 314.20 -2.50 1,073 4,276 +19
Total Volume and Open Interest 145,593 507,195 +7,651
Soybean Oil(CBOT)
Sep18 180827 28.12 28.51 27.91 28.37 +0.22 14,169 36,238 -499
Oct18 180827 28.20 28.65 28.05 28.52 +0.24 9,671 50,185 +869
Dec18 180827 28.46 28.89 28.25 28.76 +0.27 35,601 253,948 +305
Jan19 180827 28.67 29.09 28.47 28.97 +0.26 7,726 71,113 +2,309
Mar19 180827 28.98 29.36 28.77 29.25 +0.25 5,928 50,272 +1,158
May19 180827 29.18 29.61 29.04 29.52 +0.26 2,350 25,231 +326
Jul19 180827 29.57 29.89 29.35 29.80 +0.26 2,130 30,506 +561
Aug19 180827 29.63 30.02 29.50 29.93 +0.24 406 6,731 +84
Sep19 180827 29.65 30.10 29.65 30.06 +0.23 63 4,773 +7
Oct19 180827 29.83 30.26 29.76 30.16 +0.24 104 3,297 +27
Total Volume and Open Interest 78,546 548,546 +4,987
Canola(WCE)
Nov18 180827 497.0 497.0 491.5 492.9 -4.2 9,809 103,096 +0
Jan19 180827 502.0 502.2 498.2 499.4 -4.4 2,786 46,229 +511
Mar19 180827 505.4 505.9 503.0 504.0 -4.1 155 9,222 +90
May19 180827 509.1 509.1 506.6 507.4 -3.9 20 1,424 +5
Jul19 180827 510.6 510.6 508.6 508.9 -3.6 25 778 +6
Total Volume and Open Interest 12,827 161,128 +600
Corn(CBOT)
Sep18 180827 348.50 348.75 343.00 346.75 -1.75 144,613 245,276 -7,841
Dec18 180827 363.00 363.25 357.50 361.50 -1.25 227,695 915,858 +26,815
Mar19 180827 375.00 375.50 370.00 374.00 -1.00 64,554 273,773 +7,144
May19 180827 382.00 382.75 377.50 381.50 -0.75 12,238 58,030 +1,328
Jul19 180827 387.75 388.50 383.50 387.25 -0.50 10,644 106,759 +612
Sep19 180827 388.75 389.75 384.75 388.00 -0.75 2,195 47,812 +138
Dec19 180827 392.00 394.00 389.00 392.25 -0.25 7,997 99,540 +1,611
Mar20 180827 402.25 405.75 401.25 404.00 unch 63 4,358 +33
May20 180827 409.00 411.50 408.00 410.75 -0.25 9 535 +2
Jul20 180827 413.00 416.75 413.00 415.75 -0.25 39 1,485 +27
Total Volume and Open Interest 470,244 1,755,897 +29,966
Wheat(CBOT)
Sep18 180827 513.75 513.75 499.00 499.25 -15.50 35,630 48,854 -2,396
Dec18 180827 536.00 536.00 521.75 522.50 -14.00 77,644 210,605 +922
Mar19 180827 558.00 558.25 545.75 546.25 -13.25 14,884 124,225 -1,623
May19 180827 569.75 570.00 558.00 558.75 -12.75 3,343 26,346 +615
Jul19 180827 564.50 565.00 553.50 554.50 -11.75 3,424 48,382 +574
Sep19 180827 571.75 572.00 561.50 562.25 -11.25 667 9,977 +112
Total Volume and Open Interest 136,419 488,331 -1,655
Wheat(KCBT)
Sep18 180827 518.25 518.75 500.75 501.75 -17.50 14,496 31,007 -4,519
Dec18 180827 546.25 546.75 529.00 530.00 -16.75 28,473 144,403 +1,078
Mar19 180827 569.00 569.50 552.75 554.00 -16.25 8,232 63,415 -132
May19 180827 581.75 582.00 566.25 567.50 -15.25 1,524 15,418 +76
Jul19 180827 578.25 578.25 565.75 567.25 -13.00 1,352 19,460 +6
Sep19 180827 586.50 587.00 574.25 576.25 -13.25 84 1,431 -5
Dec19 180827 596.50 597.50 589.25 590.75 -13.50 71 3,894 +11
Total Volume and Open Interest 54,315 279,465 -3,453
Wheat(MGE)
Sep18 180827 572.00 572.00 556.00 556.75 -16.00 3,924 14,063 -483
Dec18 180827 589.75 590.00 577.50 578.75 -11.50 5,578 31,437 +198
Mar19 180827 605.00 605.00 593.00 595.00 -11.00 1,499 11,148 +105
May19 180827 611.25 611.75 602.25 604.00 -10.25 294 3,765 +87
Jul19 180827 618.25 618.50 611.50 612.75 -6.75 32 1,766 +10
Sep19 180827 621.00 622.00 618.50 618.50 -3.00 38 2,096 -8
Total Volume and Open Interest 11,378 65,588 -95
Oats(CBOT)
Sep18 180827 259.00 263.50 247.25 247.25 -12.25 95 695 -49
Dec18 180827 264.25 266.50 254.50 254.75 -9.00 352 3,942 +36
Mar19 180827 268.00 268.00 259.75 259.75 -8.75 4 214 +3
May19 180827 263.00 263.00 263.00 263.00 -8.75 0 1 +0
Total Volume and Open Interest 451 4,853 -10
Rough Rice(CBOT)
Sep18 180827 10.79 10.81 10.41 10.51 -0.27 311 2,091 -153
Nov18 180827 10.70 10.76 10.49 10.60 -0.12 289 5,194 +83
Jan19 180827 10.89 10.89 10.73 10.75 -0.12 85 194 +20
Mar19 180827 11.00 11.00 10.90 10.90 -0.09 93 147 +50
Total Volume and Open Interest 813 7,626 +0
Live Cattle(CME)
Aug18 180827 106.080 108.450 105.700 108.200 +1.950 1,329 3,642 -788
Oct18 180827 106.330 109.700 106.200 109.300 +2.600 19,204 123,866 -314
Dec18 180827 110.980 114.100 110.900 113.650 +2.450 11,584 66,353 +501
Feb19 180827 114.330 117.330 114.050 117.050 +2.450 5,278 46,024 +396
Apr19 180827 115.550 118.330 115.135 118.000 +2.250 3,202 29,244 +148
Jun19 180827 109.285 112.035 108.980 111.785 +2.185 1,332 20,687 +400
Total Volume and Open Interest 42,811 295,532 +343
Feeder Cattle(CME)
Aug18 180827 149.100 150.250 148.535 150.235 +1.035 466 2,337 -135
Sep18 180827 146.900 151.400 146.485 150.685 +3.200 2,963 6,936 -59
Oct18 180827 146.150 150.580 145.630 150.080 +3.345 5,654 16,719 -230
Nov18 180827 146.435 151.000 146.050 150.580 +3.595 1,859 6,800 -120
Jan19 180827 145.080 148.735 144.580 148.050 +2.600 1,141 10,172 +59
Mar19 180827 144.500 148.185 144.130 147.600 +2.600 656 3,593 +198
Apr19 180827 145.100 148.950 145.100 148.350 +2.300 82 1,814 +41
Total Volume and Open Interest 13,011 48,921 -238
Lean Hogs(CME)
Oct18 180827 51.785 54.785 51.680 54.785 +3.000 20,615 106,460 -964
Dec18 180827 51.430 54.235 51.430 54.235 +3.000 13,803 58,025 +453
Feb19 180827 62.130 64.700 62.035 64.300 +2.500 11,099 25,793 -365
Apr19 180827 68.300 69.850 68.000 69.580 +1.650 4,935 22,339 +230
May19 180827 74.500 75.500 74.180 75.300 +0.915 39 431 +6
Jun19 180827 78.950 80.550 78.535 79.980 +1.250 2,105 7,429 +459
Jul19 180827 78.650 79.730 78.450 79.500 +1.200 494 1,943 +198
Aug19 180827 76.900 78.330 76.850 78.150 +1.050 250 1,053 +130
Total Volume and Open Interest 54,513 224,059 +170
Class III Milk(CME)
Aug18 180827 15.01 15.04 15.01 15.03 unch 75 4,576 -4
Sep18 180827 16.22 16.46 16.20 16.31 +0.10 325 4,482 -3
Oct18 180827 16.37 16.60 16.37 16.44 +0.10 250 3,843 -68
Nov18 180827 16.34 16.59 16.34 16.45 +0.10 155 3,121 +0
Dec18 180827 16.19 16.37 16.18 16.27 +0.08 135 2,700 +38
Jan19 180827 15.96 16.08 15.96 16.04 +0.08 49 1,218 +28
Feb19 180827 15.88 15.90 15.88 15.88 +0.06 37 752 +15
Mar19 180827 15.89 15.92 15.89 15.90 +0.07 49 751 +0
Apr19 180827 15.98 16.00 15.98 16.00 +0.05 25 664 +9
May19 180827 16.05 16.05 16.05 16.05 +0.02 38 482 +17
Jun19 180827 16.15 16.15 16.14 16.15 +0.06 23 406 +11
Jul19 180827 16.26 16.26 16.26 16.26 +0.07 24 261 +14
Aug19 180827 16.45 16.45 16.45 16.45 +0.04 27 200 +16
Total Volume and Open Interest 1,294 23,996 +119
Cocoa(ICE)
Sep18 180827 2391 2391 2280 2321 -53 7 624 -32
Dec18 180827 2366 2397 2326 2346 -18 17,923 118,977 -1,202
Mar19 180827 2373 2400 2334 2355 -11 6,316 63,385 +20
May19 180827 2377 2405 2341 2362 -9 2,263 18,252 +330
Jul19 180827 2377 2414 2350 2370 -10 984 8,352 +169
Sep19 180827 2387 2424 2377 2379 -11 336 10,069 +25
Dec19 180827 2400 2434 2386 2388 -11 313 12,619 +235
Total Volume and Open Interest 28,201 234,470 -454
Coffee "C"(ICE)
Sep18 180827 101.95 102.20 101.85 101.85 +1.30 283 378 -672
Dec18 180827 105.05 106.90 104.85 105.75 +1.05 24,093 180,864 +654
Mar19 180827 108.25 110.20 108.25 109.05 +1.05 7,802 70,427 +210
May19 180827 110.55 112.55 110.55 111.35 +1.00 4,261 25,954 +12
Jul19 180827 113.30 114.85 112.95 113.75 +1.05 2,719 12,113 +173
Sep19 180827 115.55 117.25 115.30 116.10 +1.10 1,175 4,923 +8
Total Volume and Open Interest 41,396 308,502 +803
Orange Juice(ICE)
Sep18 180827 157.75 158.40 155.95 158.05 +1.90 398 1,514 -311
Nov18 180827 156.45 158.75 156.05 156.75 +0.30 898 9,916 +161
Jan19 180827 158.65 158.65 156.50 157.40 +0.90 48 921 +11
Mar19 180827 159.10 159.10 157.55 157.85 +0.80 28 349 +8
May19 180827 159.85 159.85 158.65 158.65 +0.80 9 87 +4
Jul19 180827 160.05 160.05 159.05 159.05 +0.80 0 22 +0
Total Volume and Open Interest 1,381 12,809 -127
Sugar #11(ICE)
Oct18 180827 10.31 10.56 10.31 10.51 +0.28 40,093 515,897 -2,719
Mar19 180827 11.17 11.25 11.13 11.22 +0.17 20,957 325,570 +2,944
May19 180827 11.30 11.42 11.30 11.40 +0.16 4,943 99,187 +213
Jul19 180827 11.51 11.60 11.50 11.57 +0.15 2,216 50,046 -196
Oct19 180827 11.80 11.89 11.79 11.84 +0.13 1,507 46,923 +196
Mar20 180827 12.34 12.44 12.34 12.41 +0.12 270 14,456 +26
May20 180827 12.39 12.51 12.39 12.47 +0.09 4 3,095 +0
Jul20 180827 12.47 12.58 12.47 12.54 +0.08 9 2,865 +2
Total Volume and Open Interest 70,008 1,061,876 +474
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 180827 82.15 83.52 82.15 83.52 +1.71 5 179 +1
Dec18 180827 81.60 83.54 81.34 83.34 +1.71 13,212 146,743 -636
Mar19 180827 81.72 83.76 81.57 83.52 +1.73 3,779 64,923 -50
May19 180827 82.11 83.94 81.99 83.78 +1.60 605 10,066 +84
Jul19 180827 82.47 84.17 82.39 84.06 +1.51 273 7,457 -66
Oct19 180827 79.69 79.69 79.69 79.69 +1.34 0 2 +0
Total Volume and Open Interest 18,616 252,962 -423
Lumber(CME)
Sep18 180827 439.9 453.3 433.8 437.6 -4.2 257 1,631 -123
Nov18 180827 415.0 428.5 410.2 412.8 -2.4 211 2,130 +67
Jan19 180827 409.0 420.0 405.4 408.9 -7.7 39 474 +5
Mar19 180827 417.0 417.0 409.6 409.6 -4.7 13 163 -3
Total Volume and Open Interest 526 4,511 -54
Crude Oil(NYM)
Oct18 180827 68.57 68.97 68.34 68.87 +0.15 450,690 410,828 -5,006
Nov18 180827 68.20 68.62 68.02 68.54 +0.18 82,887 189,945 +3,259
Dec18 180827 67.90 68.34 67.72 68.25 +0.20 80,300 294,166 -6,645
Jan19 180827 67.58 68.08 67.46 67.99 +0.21 27,581 173,396 -1,122
Feb19 180827 67.32 67.78 67.18 67.69 +0.22 15,565 85,646 +129
Mar19 180827 67.04 67.48 66.92 67.39 +0.21 13,715 98,305 +346
Apr19 180827 67.01 67.11 66.62 67.09 +0.20 5,338 59,916 -484
May19 180827 66.39 66.82 66.34 66.79 +0.19 1,958 46,107 +160
Jun19 180827 66.14 66.56 66.01 66.48 +0.18 14,096 168,076 +40
Jul19 180827 66.03 66.18 65.71 66.14 +0.17 517 39,949 +47
Aug19 180827 65.71 65.83 65.56 65.80 +0.17 501 40,057 -141
Sep19 180827 65.43 65.55 65.06 65.48 +0.16 1,659 73,729 +190
Oct19 180827 65.18 65.18 65.18 65.18 +0.15 351 36,513 +53
Nov19 180827 64.84 64.89 64.79 64.89 +0.15 292 32,674 -13
Dec19 180827 64.35 64.71 64.21 64.60 +0.13 14,356 219,278 +947
Jan20 180827 64.15 64.26 64.15 64.26 +0.13 111 29,054 +46
Total Volume and Open Interest 714,946 2,233,970 -8,004
e-miNY Crude Oil(NYM)
Oct18 180827 68.575 68.975 68.350 68.875 +0.150 10,069 2,384 -11
Nov18 180827 68.250 68.600 68.025 68.550 +0.200 119 163 +9
Dec18 180827 67.900 68.300 67.775 68.250 +0.200 22 127 +2
Jan19 180827 67.800 68.000 67.550 68.000 +0.225 2 27 +0
Feb19 180827 67.700 67.700 67.700 67.700 +0.225 0 30 +0
Mar19 180827 67.350 67.400 67.350 67.400 +0.225 8 54 +0
Apr19 180827 67.000 67.100 66.800 67.100 +0.200 4 121 +0
May19 180827 66.800 66.800 66.800 66.800 +0.200 0 93 +0
Jun19 180827 66.375 66.475 66.375 66.475 +0.175 0 60 +0
Jul19 180827 66.150 66.150 66.150 66.150 +0.175 0 3 +0
Total Volume and Open Interest 10,224 3,100 +0
NY Harbor ULSD(NYM)
Sep18 180827 219.93 221.94 219.26 221.49 +1.27 26,073 51,925 -5,538
Oct18 180827 220.27 222.50 219.79 222.06 +1.28 53,514 103,620 +5,698
Nov18 180827 220.76 222.84 220.15 222.40 +1.27 22,443 48,503 +311
Dec18 180827 221.01 222.93 220.33 222.53 +1.22 19,795 64,249 -1,498
Jan19 180827 221.34 223.17 220.60 222.77 +1.18 7,386 35,732 -927
Feb19 180827 220.64 222.70 220.31 222.42 +1.14 5,459 17,903 +137
Mar19 180827 220.00 221.71 219.41 221.51 +1.08 5,823 24,535 +1,289
Apr19 180827 218.90 220.01 218.31 220.01 +1.06 1,112 9,124 +109
May19 180827 218.20 219.39 217.97 219.17 +1.03 543 4,577 +4
Jun19 180827 217.09 218.84 216.42 218.54 +1.01 1,388 18,450 +30
Jul19 180827 218.74 218.99 217.38 218.74 +0.98 236 2,031 +72
Aug19 180827 219.24 219.48 217.89 219.24 +0.96 138 751 -3
Sep19 180827 220.00 220.00 220.00 220.00 +0.93 64 1,275 -28
Oct19 180827 220.64 220.64 220.64 220.64 +0.93 17 466 +2
Total Volume and Open Interest 144,138 394,396 -290
RBOB Gasoline(NYM)
Sep18 180827 207.35 209.55 206.93 208.96 +1.17 30,960 52,094 -4,586
Oct18 180827 197.21 199.13 196.71 198.67 +1.14 63,293 146,658 +2,948
Nov18 180827 195.31 196.88 194.55 196.57 +1.26 34,048 93,938 +4,412
Dec18 180827 193.29 195.17 192.93 194.96 +1.24 22,173 55,537 +2,385
Jan19 180827 192.90 194.80 192.68 194.65 +1.22 9,396 35,199 +779
Feb19 180827 193.39 195.42 193.37 195.38 +1.21 5,202 15,042 +532
Mar19 180827 195.25 197.19 195.14 197.18 +1.19 3,379 26,399 +1,010
Apr19 180827 213.34 214.29 212.44 214.25 +1.19 510 11,174 +98
May19 180827 213.57 214.40 213.57 214.40 +1.20 577 5,543 +1
Jun19 180827 211.43 213.10 211.04 213.02 +1.18 883 9,056 +124
Total Volume and Open Interest 171,749 457,881 +7,981
e-miNY RBOB Gasoline(NYM)
Sep18 180827 208.96 208.96 208.96 208.96 +1.17 0 3 +0
Oct18 180827 198.67 198.67 198.67 198.67 +1.14      
Nov18 180827 196.57 196.57 196.57 196.57 +1.26      
Dec18 180827 194.96 194.96 194.96 194.96 +1.24      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep18 180827 2.908 2.915 2.874 2.876 -0.041 106,844 54,760 -15,022
Oct18 180827 2.900 2.912 2.864 2.869 -0.044 89,785 232,554 +2,548
Nov18 180827 2.933 2.942 2.895 2.899 -0.047 38,508 183,089 +3,165
Dec18 180827 3.027 3.037 2.991 2.995 -0.047 18,659 135,745 +2,356
Jan19 180827 3.111 3.124 3.077 3.082 -0.047 22,599 195,772 +1,093
Feb19 180827 3.076 3.088 3.042 3.047 -0.047 10,697 70,712 -833
Mar19 180827 2.982 2.986 2.939 2.944 -0.045 19,690 180,561 +2,999
Apr19 180827 2.679 2.687 2.646 2.652 -0.035 11,027 145,952 +738
May19 180827 2.644 2.653 2.613 2.620 -0.033 2,809 62,309 +199
Jun19 180827 2.669 2.680 2.644 2.650 -0.031 337 33,668 +121
Jul19 180827 2.705 2.707 2.673 2.682 -0.030 606 34,127 +159
Aug19 180827 2.710 2.710 2.678 2.686 -0.030 906 27,273 -203
Sep19 180827 2.694 2.694 2.661 2.669 -0.031 1,178 28,741 -380
Oct19 180827 2.714 2.714 2.677 2.685 -0.031 2,731 63,346 +706
Nov19 180827 2.759 2.759 2.728 2.734 -0.031 1,000 31,759 +8
Dec19 180827 2.878 2.879 2.853 2.854 -0.031 561 26,134 -15
Total Volume and Open Interest 333,408 1,594,748 -1,126
Brent Crude Oil(ICE)
Oct18 180827 75.54 76.34 75.39 76.21 +0.39 199,661 193,352 -35,217
Nov18 180827 75.83 76.64 75.71 76.50 +0.37 171,750 435,956 +13,851
Dec18 180827 75.85 76.56 75.65 76.43 +0.36 123,024 392,390 +2,058
Jan19 180827 75.77 76.42 75.52 76.30 +0.37 52,420 153,655 +1,298
Feb19 180827 75.58 76.23 75.35 76.11 +0.37 33,948 105,414 -4,275
Mar19 180827 75.40 76.01 75.13 75.90 +0.38 29,209 117,919 +2,817
Apr19 180827 75.27 75.78 74.93 75.66 +0.38 6,336 48,369 -299
May19 180827 74.97 75.52 74.72 75.40 +0.38 3,710 51,366 +309
Jun19 180827 74.65 75.25 74.40 75.12 +0.37 24,328 142,564 -541
Jul19 180827 74.85 74.85 74.85 74.85 +0.36 1,598 42,116 +139
Aug19 180827 74.56 74.56 74.56 74.56 +0.34 1,197 33,015 +250
Sep19 180827 74.19 74.28 74.03 74.27 +0.32 2,895 44,028 -442
Oct19 180827 73.98 73.98 73.98 73.98 +0.31 1,302 34,632 +19
Nov19 180827 73.70 73.70 73.70 73.70 +0.29 1,681 36,604 -11
Total Volume and Open Interest 685,122 2,320,847 -20,677
Gas Oil(ICE)
Sep18 180827 676.75 682.75 673.75 678.75 -0.50 58,350 127,373 -6,850
Oct18 180827 678.50 684.25 675.75 680.50 -0.50 76,192 237,927 +11,349
Nov18 180827 677.00 681.50 673.00 677.75 -0.75 35,413 112,342 +2,318
Dec18 180827 670.75 676.75 668.25 673.00 -1.25 39,683 145,098 -389
Jan19 180827 669.50 675.00 667.25 671.50 -1.25 12,296 59,869 +2,058
Feb19 180827 668.50 674.25 666.50 670.75 -1.25 8,559 39,802 +2,909
Mar19 180827 667.00 672.25 665.25 668.75 -1.50 6,422 28,064 +720
Apr19 180827 665.75 670.25 663.25 667.00 -1.50 994 19,425 +196
May19 180827 664.25 669.00 662.25 665.75 -1.75 563 12,748 -5
Jun19 180827 663.25 668.00 661.50 665.00 -1.50 2,821 50,964 -356
Total Volume and Open Interest 247,358 1,031,434 +11,357
Ethanol(CBOT)
Sep18 180827 1.303 1.312 1.295 1.309 -0.004 453 853 -223
Oct18 180827 1.307 1.310 1.296 1.304 -0.009 418 1,084 +233
Nov18 180827 1.301 1.307 1.301 1.303 -0.009 44 226 +5
Dec18 180827 1.300 1.300 1.300 1.300 -0.009 6 172 +1
Jan19 180827 1.306 1.306 1.306 1.306 -0.004 0 121 +0
Feb19 180827 1.326 1.326 1.326 1.326 -0.004      
Mar19 180827 1.336 1.336 1.336 1.336 -0.004      
Apr19 180827 1.342 1.342 1.342 1.342 -0.004      
Total Volume and Open Interest 921 2,456 +16
WTI Crude Oil(ICE)
Oct18 180827 68.53 68.96 68.35 68.87 +0.15 39,048 78,468 -1,077
Nov18 180827 68.29 68.61 68.03 68.54 +0.18 36,301 46,600 +3,106
Dec18 180827 67.91 68.33 67.72 68.25 +0.20 33,057 132,175 +800
Jan19 180827 67.61 68.08 67.49 67.99 +0.21 16,176 38,980 +79
Feb19 180827 67.30 67.78 67.19 67.69 +0.22 7,516 16,277 +898
Mar19 180827 67.00 67.41 66.93 67.39 +0.21 6,160 28,630 +634
Apr19 180827 66.71 67.10 66.61 67.09 +0.20 940 6,299 +166
May19 180827 66.64 66.79 66.56 66.79 +0.19 193 7,470 +84
Jun19 180827 66.12 66.50 66.12 66.48 +0.18 4,912 72,726 +147
Jul19 180827 66.14 66.14 66.14 66.14 +0.17 27 4,520 +0
Aug19 180827 65.64 65.80 65.64 65.80 +0.17 2 5,400 +0
Sep19 180827 65.48 65.48 65.48 65.48 +0.16 145 13,621 +0
Oct19 180827 65.18 65.18 65.18 65.18 +0.15 21 4,175 +0
Nov19 180827 64.89 64.89 64.89 64.89 +0.15 10 4,567 +0
Dec19 180827 64.57 64.68 64.52 64.60 +0.13 3,874 82,439 -640
Jan20 180827 64.26 64.26 64.26 64.26 +0.13 0 2,147 +0
Total Volume and Open Interest 149,564 616,481 +4,240
US Dollar Index(ICE)
Sep18 180827 95.080 95.230 94.595 94.685 -0.378 18,332 51,667 -95
Dec18 180827 94.645 94.795 94.190 94.275 -0.368 478 2,982 -41
Mar19 180827 94.300 94.300 93.795 93.805 -0.368 136 818 +14
Total Volume and Open Interest 18,948 55,777 -122
Australian Dollar(CME)
Sep18 180827 73.34 73.58 73.08 73.48 +0.21 117,022 137,265 +1,555
Dec18 180827 73.38 73.60 73.11 73.51 +0.21 1,738 3,734 +1,311
Mar19 180827 73.49 73.59 73.49 73.57 +0.21 6 143 +3
Total Volume and Open Interest 119,250 141,525 +2,901
British Pound(CME)
Sep18 180827 128.54 129.11 128.39 129.02 +0.45 97,518 247,011 -2,059
Dec18 180827 129.10 129.63 128.92 129.54 +0.45 1,388 12,263 +310
Mar19 180827 129.68 130.15 129.68 130.15 +0.47 6 1,170 +1
Total Volume and Open Interest 100,668 262,591 -2,078
Canadian Dollar(CME)
Sep18 180827 76.84 77.24 76.56 77.16 +0.37 59,557 137,541 -1,670
Dec18 180827 76.97 77.34 76.67 77.28 +0.38 453 5,560 +99
Mar19 180827 76.99 77.39 76.99 77.39 +0.38 2 844 +2
Jun19 180827 77.29 77.49 77.05 77.49 +0.39 30 199 +27
Total Volume and Open Interest 61,549 144,771 -1,338
Japanese Yen(CME)
Sep18 180827 89.95 90.27 89.93 90.13 +0.08 113,399 187,513 -337
Dec18 180827 90.55 90.85 90.55 90.72 +0.08 1,166 3,212 +400
Mar19 180827 91.43 91.43 91.43 91.43 +0.08 1 97 +0
Total Volume and Open Interest 115,090 193,077 +79
Swiss Franc(CME)
Sep18 180827 101.89 102.35 101.74 102.25 +0.35 24,855 87,614 -1,004
Dec18 180827 102.74 103.16 102.57 103.07 +0.35 15 123 +1
Mar19 180827 104.02 104.02 103.59 104.02 +0.36 4 60 +1
Total Volume and Open Interest 24,874 87,800 -1,002
EuroFX(CME)
Sep18 180827 116.43 117.12 116.12 116.96 +0.52 222,981 509,892 +613
Dec18 180827 117.22 117.93 116.96 117.79 +0.52 3,674 17,600 +957
Mar19 180827 118.20 118.80 118.20 118.73 +0.53 10 1,394 -4
Total Volume and Open Interest 229,631 533,368 +1,814
Mexican Peso(CME)
Sep18 180827 529.75 535.75 528.38 532.00 +5.25 45,436 213,560 -2,727
Oct18 180827 529.75 529.75 529.75 529.75 +5.38      
Total Volume and Open Interest 45,566 214,201 -2,651
Brazilian Real(CME)
Sep18 180827 245.60 246.65 242.20 244.75 +1.65 3,787 38,545 +18
Oct18 180827 243.30 245.95 242.25 244.15 +1.70 64 248 -27
Nov18 180827 241.90 245.40 241.90 243.60 +1.70 34 98 +26
Dec18 180827 243.10 247.55 243.00 243.00 +1.70 0 6 +0
Total Volume and Open Interest 3,885 38,947 +17
30-Year T-Bonds(CBOT)
Sep18 180827 145~280 145~290 145~020 145~040 -0~150 296,430 796,189 -25,542
Dec18 180827 145~040 145~060 144~100 144~120 -0~150 66,512 108,124 +39,296
Mar19 180827 143~210 143~210 143~210 143~210 -0~150      
Total Volume and Open Interest 362,942 904,313 +13,754
10-Year T-Notes(CBOT)
Sep18 180827 120~195 120~210 120~100 120~110 -0~055 1,382,001 3,750,690 -123,726
Dec18 180827 120~160 120~175 120~065 120~075 -0~050 341,832 430,924 +172,897
Mar19 180827 120~005 120~005 120~005 120~005 -0~050      
Total Volume and Open Interest 1,723,833 4,181,614 +49,171
5-Year T-Notes(CBOT)
Sep18 180827 113~234 113~240 113~184 113~194 -0~026 1,449,702 3,371,821 -541,982
Dec18 180827 113~156 113~166 113~112 113~116 -0~032 861,599 903,337 +486,978
Mar19 180827 113~066 113~066 113~066 113~066 -0~032      
Total Volume and Open Interest 2,311,301 4,275,158 -55,004
2 Year T-Notes(CBOT)
Sep18 180827 105~260 105~262 105~246 105~250 -0~006 396,169 1,716,662 -74,671
Dec18 180827 105~222 105~224 105~206 105~210 -0~010 225,273 423,193 +76,744
Mar19 180827 105~210 105~210 105~210 105~210 -0~010      
Total Volume and Open Interest 621,442 2,139,855 +2,073
Eurodollars(CME)
Sep18 180827 97.645 97.645 97.637 97.640 -0.007 214,068 1,379,703 -565
Dec18 180827 97.395 97.395 97.375 97.380 -0.015 187,332 1,746,511 +6,821
Mar19 180827 97.250 97.255 97.230 97.230 -0.020 129,404 1,266,599 +4,209
Jun19 180827 97.150 97.155 97.125 97.125 -0.020 118,592 1,260,980 +9,678
Sep19 180827 97.095 97.095 97.065 97.070 -0.020 120,524 1,053,072 +1,135
Dec19 180827 97.050 97.060 97.020 97.030 -0.020 177,059 1,816,741 +7,688
Mar20 180827 97.055 97.060 97.020 97.025 -0.025 98,790 979,373 +2,474
Jun20 180827 97.065 97.075 97.030 97.035 -0.025 107,685 843,491 +10,058
Sep20 180827 97.075 97.080 97.035 97.045 -0.025 81,792 821,724 +8,765
Dec20 180827 97.075 97.085 97.035 97.045 -0.025 72,970 835,073 +3,263
Mar21 180827 97.095 97.100 97.055 97.065 -0.025 47,441 426,824 -1,678
Jun21 180827 97.105 97.110 97.065 97.075 -0.025 53,059 304,514 -699
Sep21 180827 97.105 97.115 97.065 97.075 -0.025 30,317 250,979 +2,935
Dec21 180827 97.095 97.110 97.060 97.070 -0.025 41,716 362,747 +11,770
Mar22 180827 97.105 97.115 97.070 97.080 -0.020 27,043 138,975 -1,823
Jun22 180827 97.100 97.110 97.065 97.075 -0.020 19,281 127,866 +746
Sep22 180827 97.095 97.105 97.060 97.065 -0.025 17,625 64,630 +385
Dec22 180827 97.080 97.090 97.040 97.050 -0.025 22,802 113,722 -4,349
Total Volume and Open Interest 1,651,371 14,150,969 +75,773
Ultra T-Bond(CBOT)
Sep18 180827 160~13 160~16 159~11 159~13 -0~19 336,954 790,098 -165,244
Dec18 180827 160~21 160~26 159~21 159~23 -0~19 233,710 300,001 +162,201
Mar19 180827 159~23 159~23 159~23 159~23 -0~19      
Total Volume and Open Interest 570,664 1,090,099 -3,043
Ultra 10-Yr T-Note(CBOT)
Sep18 180827 128~230 128~255 128~100 128~115 -0~080 156,034 541,965 -29,478
Dec18 180827 128~125 128~160 128~010 128~020 -0~080 49,518 86,060 +30,821
Mar19 180827 128~020 128~020 128~020 128~020 -0~080      
Total Volume and Open Interest 205,552 628,025 +1,343
30 Day Federal Funds(CBOT)
Aug18 180827 98.085 98.085 98.082 98.082 unch 9,866 223,298 -4,548
Sep18 180827 98.045 98.050 98.045 98.050 +0.005 13,630 112,396 -3,167
Oct18 180827 97.845 97.845 97.840 97.840 -0.005 40,987 356,255 +1,612
Nov18 180827 97.840 97.840 97.835 97.835 -0.005 16,922 268,630 +1,543
Dec18 180827 97.775 97.775 97.770 97.770 -0.005 10,050 75,267 +3,753
Jan19 180827 97.680 97.680 97.670 97.670 -0.005 38,422 295,502 +7,915
Total Volume and Open Interest 187,606 1,969,469 +19,285
Japanese Govt Bonds(SGX)
Sep18 180827 150.47 150.51 150.43 150.48 +0.04 771 17,970 -2
Dec18 180827 150.39 150.39 150.39 150.39 +0.03      
Mar19 180827 150.39 150.39 150.39 150.39 +0.03      
Total Volume and Open Interest 771 17,970 -2
Euro-Buxl(EUREX)
Sep18 180827 178.66 179.26 177.16 177.32 -1.28 26,275 221,503 -6,502
Dec18 180827 176.68 176.68 175.86 175.86 -1.28 778 15,544 -338
Mar19 180827 174.82 174.82 174.82 174.82 -1.28      
Total Volume and Open Interest 27,053 241,603 -2,284
Euro-Bund(EUREX)
Sep18 180827 163.17 163.36 162.55 162.64 -0.45 454,718 1,796,933 -151,191
Dec18 180827 160.59 160.82 160.04 160.11 -0.45 12,956 81,614 -1,185
Mar19 180827 160.86 160.86 160.86 160.86 -0.45 6 258 +0
Total Volume and Open Interest 467,680 2,133,025 +101,844
Euro-Bobl(EUREX)
Sep18 180827 132.22 132.28 132.04 132.06 -0.15 368,278 1,548,821 -131,227
Dec18 180827 131.55 131.61 131.38 131.40 -0.15 19,408 48,710 -1,076
Mar19 180827 131.40 131.40 131.40 131.40 -0.15      
Total Volume and Open Interest 387,686 1,698,101 -31,733
Euro-Schatz(EUREX)
Sep18 180827 111.99 111.99 111.95 111.96 -0.02 284,860 1,750,244 -129,118
Dec18 180827 111.94 111.94 111.90 111.91 -0.02 47,882 182,554 -5,768
Mar19 180827 111.91 111.91 111.91 111.91 -0.02      
Total Volume and Open Interest 332,742 2,064,747 -2,937
3-Mth Euribor(EUREX)
Sep18 180827 100.315 100.315 100.315 100.315 unch 50 5,154 +0
Dec18 180827 100.285 100.290 100.285 100.290 unch 99 13,936 +0
Mar19 180827 100.270 100.275 100.270 100.275 unch 54 1,865 +0
Total Volume and Open Interest 203 31,828 +41
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 180827 100.315 100.320 100.310 100.315 unch 50,568 458,188 +1,753
Dec18 180827 100.290 100.290 100.285 100.290 unch 13,391 561,131 +1,865
Mar19 180827 100.275 100.280 100.270 100.275 unch 33,235 458,936 +2,539
Total Volume and Open Interest 472,041 5,148,747 +29,215
3-Mth Aus T-Bills(SFE)
Sep18 180827 98.01 98.01 97.99 98.00 -0.01 32,053 157,938 +267
Dec18 180827 98.04 98.04 98.02 98.03 -0.01 38,395 230,761 -7,348
Mar19 180827 98.04 98.05 98.02 98.03 -0.02 23,866 201,769 +3,309
Jun19 180827 98.02 98.03 98.00 98.01 -0.02 15,768 164,670 -2,141
Sep19 180827 97.98 97.98 97.96 97.97 -0.02 12,183 124,859 +567
Dec19 180827 97.94 97.94 97.92 97.92 -0.03 12,582 131,342 +557
Mar20 180827 97.90 97.90 97.88 97.88 -0.02 5,201 66,801 -287
Jun20 180827 97.85 97.85 97.83 97.83 -0.03 2,078 42,133 -737
Sep20 180827 97.82 97.82 97.79 97.79 -0.03 24 8,682 -8
Dec20 180827 97.74 97.74 97.74 97.74 -0.03 0 6,353 +0
Total Volume and Open Interest 142,495 1,139,000 -5,607
10-Year Aus T-Bonds(SFE)
Sep18 180827 97.46 97.47 97.43 97.46 -0.01 119,891 1,247,407 -11,693
Dec18 180827 97.44 97.45 97.44 97.45 unch 511 1,342 +260
Total Volume and Open Interest 120,402 1,248,749 -11,433
3-Year Aus T-Bonds(SFE)
Sep18 180827 97.97 97.97 97.94 97.96 -0.01 145,664 1,089,815 -8,491
Dec18 180827 97.93 97.93 97.93 97.93 -0.01 2,250 4,474 +2,100
Total Volume and Open Interest 147,914 1,094,289 -6,391
Gold(CMX)
Aug18 180827 1210.3 1211.4 1205.2 1209.0 +2.7 95 147 -40
Oct18 180827 1209.2 1214.0 1204.5 1211.2 +2.6 5,420 55,622 -2,021
Dec18 180827 1214.5 1218.8 1209.3 1216.0 +2.7 232,882 364,339 -3,036
Feb19 180827 1219.6 1223.8 1215.0 1221.6 +2.8 994 34,290 +526
Apr19 180827 1224.5 1229.5 1221.9 1227.2 +2.8 71 8,496 +3
Jun19 180827 1229.9 1235.0 1227.0 1233.1 +2.8 92 7,430 +13
Aug19 180827 1239.0 1239.2 1239.0 1239.0 +2.9 3 2,039 +2
Oct19 180827 1245.7 1245.7 1245.0 1245.0 +2.9 0 665 +0
Dec19 180827 1245.2 1252.9 1245.2 1251.2 +3.0 69 3,982 +0
Feb20 180827 1257.8 1257.8 1257.8 1257.8 +3.0 1 10 +1
Apr20 180827 1263.8 1263.8 1263.8 1263.8 +3.0      
Jun20 180827 1269.8 1269.8 1269.8 1269.8 +3.0 0 410 +0
Total Volume and Open Interest 240,108 480,516 -4,668
Silver(CMX)
Sep18 180827 1482.0 1488.5 1471.5 1485.9 +6.5 92,197 75,270 -17,795
Dec18 180827 1493.5 1499.5 1482.0 1497.2 +7.1 33,035 147,085 +13,069
Mar19 180827 1504.5 1509.5 1493.5 1507.8 +7.2 4,019 14,106 +3,728
May19 180827 1506.0 1515.2 1501.0 1515.2 +7.3 52 2,194 +23
Jul19 180827 1513.0 1522.5 1512.5 1522.5 +6.9 13 1,311 +2
Sep19 180827 1530.5 1530.5 1530.5 1530.5 +6.3 0 287 +0
Dec19 180827 1545.5 1545.5 1542.6 1542.6 +6.1 32 486 +29
Total Volume and Open Interest 130,042 242,296 -899
Platinum(NYMEX)
Oct18 180827 791.0 805.9 787.4 804.2 +14.8 13,672 76,824 +511
Jan19 180827 794.4 808.2 791.3 807.6 +14.8 618 7,533 +346
Apr19 180827 812.4 812.5 812.0 812.5 +14.4 8 535 +6
Jul19 180827 818.7 818.7 818.7 818.7 +14.5 0 157 +0
Total Volume and Open Interest 14,310 85,101 +866
Palladium(NYMEX)
Sep18 180827 933.10 945.80 927.00 941.90 +13.30 4,531 9,860 -1,452
Dec18 180827 921.70 940.60 916.70 937.50 +18.30 2,241 12,049 +1,065
Mar19 180827 915.00 934.40 912.50 932.00 +20.10 19 351 +8
Total Volume and Open Interest 6,791 22,260 -379
Copper(CMX)
Sep18 180827 269.40 272.25 269.40 270.85 +0.80 110,555 60,553 -13,847
Dec18 180827 272.30 274.20 271.60 273.20 +0.90 50,270 120,136 +6,478
Mar19 180827 274.30 275.95 274.00 275.20 +0.90 5,526 28,221 +383
May19 180827 276.50 277.15 275.05 276.50 +0.85 2,377 17,059 -297
Jul19 180827 277.85 277.85 276.45 277.80 +0.80 1,347 7,128 -266
Total Volume and Open Interest 172,498 251,865 -7,321
E-mini DJIA Index(CBOT)
Sep18 180827 25809 26089 25805 26077 +285 127,109 101,114 -252
Dec18 180827 25836 26098 25830 26085 +285 341 1,128 +81
Mar19 180827 26000 26124 26000 26124 +281 8 102 -3
Jun19 180827 26148 26148 26148 26148 +282      
Total Volume and Open Interest 127,458 102,344 -174
S & P 500(CME)
Sep18 180827 2881.00 2899.00 2880.50 2898.40 +21.70 1,813 67,740 +127
Dec18 180827 2901.00 2903.90 2901.00 2902.70 +21.80 2 302 -1
Mar19 180827 2910.00 2910.90 2910.00 2910.00 +22.10      
Jun19 180827 2916.80 2917.40 2916.80 2916.80 +22.40      
Total Volume and Open Interest 1,815 68,042 +126
S & P 500 E-Mini(CME)
Sep18 180827 2877.75 2899.50 2876.75 2898.50 +21.75 1,050,042 2,727,374 -11,029
Dec18 180827 2882.00 2903.75 2881.50 2902.75 +21.75 4,349 72,780 +2,148
Mar19 180827 2889.75 2910.00 2889.75 2910.00 +22.00 150 22,051 +97
Jun19 180827 2908.00 2916.75 2908.00 2916.75 +22.25 1 7,456 +1
Total Volume and Open Interest 1,054,542 2,829,663 -8,783
NASDAQ 100 E-Mini(CME)
Sep18 180827 7499.00 7569.00 7498.75 7568.00 +72.25 356,371 238,721 -1,556
Dec18 180827 7525.25 7595.00 7525.25 7593.75 +72.75 469 4,187 +13
Mar19 180827 7575.00 7628.00 7575.00 7628.00 +72.25 4 42 +0
Total Volume and Open Interest 356,844 242,953 -1,543
S&P Midcap 400(CME) e-Mini
Sep18 180827 2037.70 2055.00 2037.60 2045.60 +9.80 11,967 85,263 +244
Dec18 180827 2046.10 2058.20 2045.10 2050.00 +9.70 4 17 +3
Mar19 180827 2053.50 2053.50 2053.50 2053.50 +10.40      
Total Volume and Open Interest 11,971 85,280 +247
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180827 14.10 14.15 13.84 14.13 unch 84,412 0 -227,166
Oct18 180827 15.10 15.25 14.85 15.23 +0.05 58,294 0 -92,203
Nov18 180827 15.45 15.55 15.25 15.53 +0.05 18,594 0 -55,116
Total Volume and Open Interest 175,723 488,546 -1,845
S & P 600(CME)
Sep18 180827 1093.00 1093.00 1093.00 1093.00 +1.30      
Dec18 180827 1093.70 1093.70 1093.70 1093.70 +1.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180827 1727.90 1740.20 1726.90 1731.10 +4.30 92,226 558,095 -748
Dec18 180827 1735.00 1743.90 1731.80 1735.60 +4.20 9 281 +1
Mar19 180827 1739.80 1739.80 1739.80 1739.80 +3.60      
Total Volume and Open Interest 92,235 558,376 -747
Nikkei 225(CME)
Sep18 180827 22625 22920 22625 22890 +275 5,950 32,505 +74
Dec18 180827 22675 22775 22655 22765 +275 31 123 +8
Total Volume and Open Interest 5,981 32,628 +82
Nikkei 225(SGX)
Sep18 180827 22565 22830 22555 22790 +225 52,170 161,874 +927
Dec18 180827 22415 22650 22415 22635 +225 21 5,521 +4
Mar19 180827 22595 22595 22595 22595 +390 0 301 +0
Total Volume and Open Interest 59,136 176,877 +1,098
Nikkei 225 Mini(JPX)
Sep18 180827 22585 22825 22565 22770 +360 651,012 353,352 -5,370
Dec18 180827 22415 22655 22395 22610 +370 29,889 24,008 +83
Mar19 180827 22355 22590 22340 22540 +350 382 3,874 -43
Total Volume and Open Interest 688,160 412,409 -5,613
Nikkei 225(JPX)
Sep18 180827 22590 22830 22560 22770 +360 45,310 290,192 -527
Dec18 180827 22410 22650 22400 22610 +370 1,020 61,693 +723
Mar19 180827 22400 22580 22380 22540 +350 54 4,916 -3
Total Volume and Open Interest 46,388 425,337 +347
Nikkei 225(CME) Yen
Sep18 180827 22645 22925 22635 22885 +275 24,297 53,848 +2,032
Dec18 180827 22500 22720 22495 22710 +270 678 271 +140
Mar19 180827 22670 22670 22670 22670 +260      
Total Volume and Open Interest 24,975 54,119 +2,172
Nikkei 225(CME) e-Mini Yen
Sep18 180827 22880 22880 22880 22880 +270 0 39 +0
Dec18 180827 22710 22710 22710 22710 +270      
Mar19 180827 22670 22670 22670 22670 +260      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180827 5448.0 5486.5 5445.0 5477.5 +47.0 37,904 269,074 -2,521
Oct18 180827 5447.5 5475.0 5441.5 5466.0 +47.0 1 91 +2
Nov18 180827 5450.0 5471.5 5450.0 5463.0 +47.0      
Dec18 180827 5426.0 5449.5 5426.0 5447.5 +47.0 0 30,115 +0
Total Volume and Open Interest 37,905 321,289 -2,519
Hang Seng Index(HKFE)
Aug18 180827 27594 28273 27520 28252 +657 202,768 95,312 -603
Sep18 180827 27506 28199 27439 28181 +678 2,752 20,064 +291
Total Volume and Open Interest 206,145 124,202 -298
DAX(EUREX)
Sep18 180827 12424.5 12561.0 12423.5 12541.0 +148.5 55,415 90,148 -18,743
Dec18 180827 12447.0 12533.0 12410.5 12525.0 +148.5 32 1,926 -7
Mar19 180827 12434.0 12516.0 12428.0 12516.0 +148.5 2 269 +0
Total Volume and Open Interest 55,449 108,655 -2,438
Mini-DAX(EUREX)
Sep18 180827 12427.0 12561.0 12423.0 12541.0 +148.5 27,439 11,472 -2,097
Dec18 180827 12420.0 12533.0 12417.0 12525.0 +148.5 40 309 -15
Mar19 180827 12410.0 12528.0 12401.0 12516.0 +148.5 1 91 +0
Total Volume and Open Interest 27,480 14,002 +18
DJ EuroSTOXX 50(EUREX)
Sep18 180827 3436 3460 3432 3457 +28 611,373 3,329,563 -16,371
Dec18 180827 3421 3443 3415 3439 +28 124 204,810 +5,612
Mar19 180827 3414 3431 3404 3427 +28 4 81,929 +0
Total Volume and Open Interest 611,501 3,618,973 -10,759
Swiss Market Index(EUREX)
Sep18 180827 9062 9099 9029 9092 +57 19,011 211,169 -4,947
Dec18 180827 9056 9078 9012 9072 +57 7 1,174 +0
Mar19 180827 8931 8969 8931 8969 +56 0 26 +0
Total Volume and Open Interest 19,018 219,087 +1,771
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 180827 6224.0 6241.0 6201.0 6236.0 +15.0 33,345 381,919 -3,925
Dec18 180827 6216.0 6230.0 6200.0 6230.0 +16.0 50 3,522 +40
Mar19 180827 6183.0 6183.0 6183.0 6183.0 +16.0 0 2,960 +0
Total Volume and Open Interest 33,396 390,290 -3,885
FTSE MIB(ISE)
Sep18 180827 20795.00 20820.00 20560.00 20779.00 +55.00 15,775 86,211 -193
Dec18 180827 20525.00 20665.00 20500.00 20654.00 +55.00 11 358 +4
Mar19 180827 20579.00 20579.00 20579.00 20579.00 +55.00 0 21 +0
Total Volume and Open Interest 15,786 86,590 -189
KOSPI 200(KFE)
Sep18 180827 295.90 297.50 295.25 297.10 +1.60 155,311 304,238 -3,509
Dec18 180827 295.75 297.70 295.75 297.35 +1.60 663 51,509 +436
Mar19 180827 293.55 294.20 292.80 293.90 +1.40 9 4,111 +2
Total Volume and Open Interest 155,983 390,390 -3,071
GSCI(CME)
Sep18 180827 463.30 465.10 463.20 464.60 +1.15 18 15,230 -12
Oct18 180827 464.55 464.55 464.55 464.55 +1.15      
Nov18 180827 464.80 464.80 464.80 464.80 +1.15      
Total Volume and Open Interest 18 15,230 -12
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy