Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180828 833.25 836.50 820.25 820.50 -14.25 29,279 32,549 -11,335
Nov18 180828 847.00 850.50 833.00 833.25 -15.00 88,966 425,543 +2,070
Jan19 180828 860.25 863.75 846.50 846.50 -15.25 15,563 108,978 +2,565
Mar19 180828 874.25 876.75 860.00 860.00 -15.00 9,748 99,628 +1,124
May19 180828 886.25 888.50 871.75 872.00 -14.50 7,048 63,290 +2,104
Jul19 180828 895.00 897.75 882.00 882.25 -14.00 3,734 48,386 +109
Aug19 180828 894.00 894.00 886.25 886.50 -13.25 131 1,394 +33
Sep19 180828 896.75 896.75 887.00 887.00 -10.50 52 1,017 +35
Nov19 180828 895.50 898.50 888.00 889.25 -8.00 1,536 21,244 +315
Jan20 180828 900.00 907.00 897.50 898.50 -7.50 3 378 +0
Mar20 180828 904.00 904.00 903.75 904.00 -7.50 1 144 +1
May20 180828 911.75 911.75 911.25 911.75 -7.25 0 83 +0
Jul20 180828 919.00 919.00 918.25 919.00 -7.50 1 111 +1
Aug20 180828 921.25 921.25 921.25 921.25 -7.50 0 39 +0
Total Volume and Open Interest 156,062 803,198 -2,978
Soybean Meal(CBOT)
Sep18 180828 306.30 306.70 300.60 300.70 -5.60 25,646 38,340 -9,009
Oct18 180828 308.10 308.50 302.20 302.30 -5.80 19,151 51,486 +608
Dec18 180828 310.60 311.20 304.50 304.70 -5.90 47,871 212,455 +888
Jan19 180828 310.80 311.30 305.00 305.20 -5.60 11,387 50,100 -840
Mar19 180828 311.10 311.80 306.10 306.40 -5.00 9,480 54,657 +578
May19 180828 311.70 311.90 307.20 307.40 -4.40 6,493 35,455 +1,543
Jul19 180828 314.30 314.60 310.30 310.50 -3.80 4,026 26,085 +359
Aug19 180828 315.50 315.80 311.90 312.10 -3.40 1,114 4,954 +409
Sep19 180828 315.80 316.10 312.60 312.60 -3.10 990 5,070 +386
Oct19 180828 313.90 315.10 311.20 311.70 -2.50 592 4,434 +158
Total Volume and Open Interest 128,767 502,720 -4,475
Soybean Oil(CBOT)
Sep18 180828 28.37 28.57 28.12 28.18 -0.19 24,690 33,100 -3,138
Oct18 180828 28.52 28.71 28.26 28.33 -0.19 15,007 53,390 +3,205
Dec18 180828 28.78 28.95 28.50 28.58 -0.18 44,315 252,187 -1,761
Jan19 180828 28.97 29.17 28.73 28.81 -0.16 8,316 71,701 +588
Mar19 180828 29.25 29.45 29.02 29.08 -0.17 5,725 49,434 -838
May19 180828 29.52 29.72 29.28 29.36 -0.16 5,054 24,676 -555
Jul19 180828 29.87 29.99 29.56 29.63 -0.17 2,584 30,910 +404
Aug19 180828 30.03 30.13 29.72 29.78 -0.15 363 6,813 +82
Sep19 180828 30.18 30.25 29.88 29.92 -0.14 115 4,764 -9
Oct19 180828 30.29 30.36 29.95 30.00 -0.16 79 3,305 +8
Total Volume and Open Interest 107,786 546,405 -2,141
Canola(WCE)
Nov18 180828 492.3 492.5 487.3 488.6 -4.3 5,999 103,182 +86
Jan19 180828 498.5 498.6 493.8 495.2 -4.2 1,008 46,668 +439
Mar19 180828 503.3 503.3 499.0 500.0 -4.0 170 9,321 +99
May19 180828 507.0 507.0 503.2 503.3 -4.1 15 1,425 +1
Jul19 180828 509.0 509.4 506.1 506.1 -2.8 3 778 +0
Total Volume and Open Interest 7,198 161,752 +624
Corn(CBOT)
Sep18 180828 345.75 347.75 340.75 341.00 -5.75 124,751 178,400 -66,876
Dec18 180828 360.50 362.50 356.00 356.25 -5.25 168,384 926,628 +10,770
Mar19 180828 373.00 375.00 368.75 369.00 -5.00 39,688 278,844 +5,071
May19 180828 380.25 382.25 376.00 376.50 -5.00 6,039 58,984 +954
Jul19 180828 386.00 388.00 382.00 382.25 -5.00 10,150 107,278 +519
Sep19 180828 387.75 389.25 383.50 384.00 -4.00 1,858 48,217 +405
Dec19 180828 391.25 393.25 388.00 388.25 -4.00 5,206 100,601 +1,061
Mar20 180828 402.50 404.50 400.25 400.25 -3.75 207 4,359 +1
May20 180828 411.00 411.00 407.50 407.50 -3.25 36 535 +0
Jul20 180828 415.00 416.50 412.25 412.25 -3.50 90 1,525 +40
Total Volume and Open Interest 356,470 1,707,845 -48,052
Wheat(CBOT)
Sep18 180828 500.25 504.25 494.75 498.25 -1.00 52,011 30,989 -17,865
Dec18 180828 523.00 529.00 518.50 523.25 +0.75 72,500 216,474 +5,869
Mar19 180828 546.25 552.50 542.50 545.75 -0.50 13,255 125,346 +1,121
May19 180828 558.75 564.75 555.00 558.50 -0.25 3,433 27,056 +710
Jul19 180828 554.25 559.00 551.25 554.25 -0.25 2,258 48,192 -190
Sep19 180828 561.50 566.50 559.25 561.25 -1.00 997 9,843 -134
Total Volume and Open Interest 145,439 477,745 -10,586
Wheat(KCBT)
Sep18 180828 501.25 508.50 498.25 499.25 -2.50 12,407 26,135 -4,872
Dec18 180828 529.50 537.25 526.75 527.75 -2.25 23,060 145,921 +1,518
Mar19 180828 553.25 560.75 550.25 550.75 -3.25 5,627 62,271 -1,144
May19 180828 566.75 574.50 563.25 563.75 -3.75 1,128 15,737 +319
Jul19 180828 565.75 573.00 563.25 564.00 -3.25 670 19,460 +0
Sep19 180828 574.50 581.50 573.50 573.50 -2.75 51 1,420 -11
Dec19 180828 589.50 597.00 588.00 588.50 -2.25 90 3,866 -28
Total Volume and Open Interest 43,091 275,263 -4,202
Wheat(MGE)
Sep18 180828 555.25 563.00 552.50 554.50 -2.25 4,365 12,063 -2,000
Dec18 180828 578.75 586.50 575.75 577.00 -1.75 5,679 32,591 +1,154
Mar19 180828 594.25 601.00 592.00 593.25 -1.75 735 11,198 +50
May19 180828 603.00 607.00 601.00 601.50 -2.50 162 3,773 +8
Jul19 180828 610.50 613.00 608.75 608.75 -4.00 98 1,779 +13
Sep19 180828 617.25 622.00 615.25 615.25 -3.25 215 2,217 +121
Total Volume and Open Interest 11,304 64,937 -651
Oats(CBOT)
Sep18 180828 247.75 252.50 245.00 247.25 unch 74 598 -97
Dec18 180828 256.00 258.25 251.00 252.00 -2.75 475 4,004 +62
Mar19 180828 260.50 261.00 255.25 257.00 -2.75 14 219 +5
May19 180828 257.50 260.00 257.50 260.00 -3.00 0 1 +0
Total Volume and Open Interest 563 4,823 -30
Rough Rice(CBOT)
Sep18 180828 10.51 10.74 10.36 10.60 +0.09 325 1,876 -215
Nov18 180828 10.56 10.75 10.42 10.69 +0.09 477 5,216 +22
Jan19 180828 10.73 10.86 10.60 10.83 +0.08 156 267 +73
Mar19 180828 10.72 11.00 10.72 10.92 +0.02 43 187 +40
Total Volume and Open Interest 1,001 7,546 -80
Live Cattle(CME)
Aug18 180828 108.430 108.430 106.700 107.800 -0.400 1,769 2,504 -1,138
Oct18 180828 109.580 109.650 107.480 108.450 -0.850 34,902 123,900 +34
Dec18 180828 114.000 114.050 111.650 112.600 -1.050 17,366 67,644 +1,291
Feb19 180828 117.150 117.385 115.230 116.285 -0.765 10,334 46,740 +716
Apr19 180828 118.000 118.250 116.150 117.430 -0.570 4,058 29,193 -51
Jun19 180828 111.830 111.950 109.885 111.080 -0.705 1,472 20,894 +207
Total Volume and Open Interest 70,080 296,627 +1,095
Feeder Cattle(CME)
Aug18 180828 150.000 150.000 149.150 149.350 -0.885 725 2,318 -19
Sep18 180828 150.785 151.200 147.950 149.535 -1.150 3,896 6,548 -388
Oct18 180828 150.350 150.785 147.080 149.435 -0.645 7,924 17,453 +734
Nov18 180828 150.830 151.150 147.630 149.700 -0.880 2,390 6,993 +193
Jan19 180828 148.080 148.450 145.100 147.150 -0.900 1,139 10,279 +107
Mar19 180828 147.700 147.800 144.735 146.735 -0.865 787 3,699 +106
Apr19 180828 148.350 148.535 145.700 147.500 -0.850 146 1,879 +65
Total Volume and Open Interest 17,091 49,769 +848
Lean Hogs(CME)
Oct18 180828 55.600 55.650 51.650 52.000 -2.785 21,274 105,345 -1,115
Dec18 180828 55.130 55.250 52.580 53.350 -0.885 16,078 58,333 +308
Feb19 180828 64.580 64.680 61.985 63.080 -1.220 12,594 26,091 +298
Apr19 180828 69.800 69.800 67.785 68.730 -0.850 6,133 22,550 +211
May19 180828 75.035 75.035 73.600 74.385 -0.915 168 444 +13
Jun19 180828 79.930 79.980 78.350 78.900 -1.080 3,024 7,860 +431
Jul19 180828 79.285 79.285 78.135 78.650 -0.850 643 1,904 -39
Aug19 180828 77.950 77.950 76.930 77.500 -0.650 235 1,125 +72
Total Volume and Open Interest 60,161 224,240 +181
Class III Milk(CME)
Aug18 180828 15.02 15.04 15.02 15.02 -0.01 29 4,542 -34
Sep18 180828 16.41 16.50 16.33 16.42 +0.11 378 4,489 +7
Oct18 180828 16.58 16.70 16.52 16.64 +0.20 231 3,888 +45
Nov18 180828 16.57 16.74 16.52 16.60 +0.15 104 3,132 +11
Dec18 180828 16.36 16.46 16.30 16.39 +0.12 157 2,699 -1
Jan19 180828 16.07 16.15 16.04 16.09 +0.05 43 1,225 +7
Feb19 180828 15.91 15.98 15.87 15.91 +0.03 45 775 +23
Mar19 180828 15.95 15.95 15.86 15.90 unch 104 776 +25
Apr19 180828 16.05 16.05 15.97 16.00 unch 34 684 +20
May19 180828 16.10 16.12 16.01 16.04 -0.01 35 499 +17
Jun19 180828 16.19 16.19 16.10 16.11 -0.04 29 427 +21
Jul19 180828 16.30 16.30 16.22 16.22 -0.04 35 286 +25
Aug19 180828 16.38 16.41 16.38 16.40 -0.05 31 218 +18
Total Volume and Open Interest 1,269 24,186 +190
Cocoa(ICE)
Sep18 180828 2351 2352 2295 2295 -26 0 624 +0
Dec18 180828 2346 2358 2305 2320 -26 16,173 118,492 -485
Mar19 180828 2357 2365 2319 2332 -23 7,860 62,567 -818
May19 180828 2368 2373 2328 2339 -23 2,577 18,757 +505
Jul19 180828 2371 2376 2338 2349 -21 752 8,663 +311
Sep19 180828 2379 2379 2348 2358 -21 440 10,073 +4
Dec19 180828 2357 2369 2357 2367 -21 1,554 13,849 +1,230
Total Volume and Open Interest 30,528 235,873 +1,403
Coffee "C"(ICE)
Sep18 180828 101.70 102.25 99.25 99.25 -2.60 28 174 -204
Dec18 180828 105.30 106.50 102.70 103.05 -2.70 28,575 180,143 -721
Mar19 180828 108.75 109.80 106.05 106.40 -2.65 6,871 70,592 +165
May19 180828 111.05 112.10 108.45 108.75 -2.60 3,479 25,497 -457
Jul19 180828 113.50 114.45 110.85 111.15 -2.60 2,164 12,557 +444
Sep19 180828 115.85 116.75 113.25 113.55 -2.55 1,507 5,089 +166
Total Volume and Open Interest 43,508 308,031 -471
Orange Juice(ICE)
Sep18 180828 158.35 158.35 153.30 154.30 -3.75 220 1,431 -83
Nov18 180828 157.05 157.05 153.15 153.40 -3.35 632 10,003 +87
Jan19 180828 156.95 157.10 153.85 154.10 -3.30 15 926 +5
Mar19 180828 157.25 157.25 154.30 154.40 -3.45 2 349 +0
May19 180828 157.50 157.50 154.90 154.90 -3.75 1 87 +0
Jul19 180828 157.60 157.95 155.85 155.85 -3.20 0 22 +0
Total Volume and Open Interest 870 12,818 +9
Sugar #11(ICE)
Oct18 180828 10.47 10.52 10.22 10.31 -0.20 75,980 509,065 -6,832
Mar19 180828 11.17 11.27 11.06 11.11 -0.11 37,218 327,504 +1,934
May19 180828 11.38 11.45 11.26 11.28 -0.12 12,318 98,990 -197
Jul19 180828 11.53 11.62 11.43 11.45 -0.12 4,531 50,285 +239
Oct19 180828 11.81 11.89 11.70 11.73 -0.11 3,116 47,456 +533
Mar20 180828 12.34 12.44 12.28 12.31 -0.10 1,115 14,740 +284
May20 180828 12.40 12.49 12.37 12.39 -0.08 327 3,145 +50
Jul20 180828 12.45 12.47 12.45 12.47 -0.07 155 2,909 +44
Total Volume and Open Interest 135,088 1,058,041 -3,835
London Cocoa(LCE)
Sep18 180828 1658 1659 1635 1649 -15 2,412 42,695 +111
Dec18 180828 1722 1725 1693 1706 -24 8,680 81,765 -1,316
Mar19 180828 1732 1732 1702 1715 -22 5,092 57,964 +80
May19 180828 1729 1729 1701 1714 -21 2,199 31,350 +516
Jul19 180828 1737 1737 1703 1716 -20 1,051 17,597 -248
Sep19 180828 1722 1725 1706 1718 -19 996 17,905 -180
Dec19 180828 1728 1729 1710 1723 -17 1,064 19,742 +158
Total Volume and Open Interest 21,619 272,966 -858
London Sugar(LCE)
Oct18 180828 313.90 320.00 312.50 317.20 +6.60 2,975 42,983 -50
Dec18 180828 312.80 316.10 310.70 314.20 +4.70 1,793 33,407 +420
Mar19 180828 315.40 317.00 312.60 314.90 +2.70 697 19,539 +131
May19 180828 318.60 320.00 316.30 318.00 +2.70 332 9,162 +19
Aug19 180828 322.90 324.00 321.10 322.00 +2.20 108 6,357 +35
Total Volume and Open Interest 5,921 115,614 +562
Cotton(ICE)
Oct18 180828 83.14 83.98 83.12 83.81 +0.29 10 183 +4
Dec18 180828 83.01 83.90 82.64 83.58 +0.24 12,992 145,755 -988
Mar19 180828 83.24 84.14 82.89 83.85 +0.33 4,080 64,232 -691
May19 180828 83.36 84.44 83.23 84.12 +0.34 295 10,123 +57
Jul19 180828 83.66 84.63 83.59 84.34 +0.28 133 7,466 +9
Oct19 180828 79.52 79.52 79.52 79.52 -0.17 0 2 +0
Total Volume and Open Interest 18,551 251,652 -1,310
Lumber(CME)
Sep18 180828 451.2 452.6 441.5 447.1 +9.5 534 1,421 -210
Nov18 180828 422.3 427.4 417.4 420.4 +7.6 504 2,344 +214
Jan19 180828 421.6 423.9 417.5 417.5 +8.6 36 475 +1
Mar19 180828 411.8 417.0 411.8 411.8 +2.2 0 163 +0
Total Volume and Open Interest 1,074 4,516 +5
Crude Oil(NYM)
Oct18 180828 68.93 69.20 68.21 68.53 -0.34 517,796 412,703 +1,875
Nov18 180828 68.60 68.85 67.91 68.22 -0.32 90,806 196,800 +6,855
Dec18 180828 68.32 68.55 67.64 67.93 -0.32 86,586 294,017 -149
Jan19 180828 68.10 68.27 67.41 67.69 -0.30 25,428 171,827 -1,569
Feb19 180828 67.76 67.97 67.13 67.40 -0.29 17,055 86,415 +769
Mar19 180828 67.59 67.66 66.88 67.12 -0.27 20,299 99,416 +1,111
Apr19 180828 67.14 67.31 66.66 66.85 -0.24 6,278 60,355 +439
May19 180828 67.03 67.03 66.39 66.57 -0.22 3,301 46,832 +725
Jun19 180828 66.60 66.77 66.06 66.28 -0.20 28,858 163,605 -4,471
Jul19 180828 66.03 66.42 65.89 65.96 -0.18 1,201 40,300 +351
Aug19 180828 65.97 65.97 65.63 65.63 -0.17 534 40,204 +147
Sep19 180828 65.54 65.70 65.18 65.33 -0.15 2,653 73,962 +233
Oct19 180828 65.43 65.43 64.44 65.05 -0.13 748 36,783 +270
Nov19 180828 64.77 64.77 64.77 64.77 -0.12 1,653 32,888 +214
Dec19 180828 64.74 64.93 64.34 64.50 -0.10 29,485 222,270 +2,992
Jan20 180828 64.17 64.17 64.17 64.17 -0.09 1,564 29,873 +819
Total Volume and Open Interest 847,210 2,245,372 +11,402
e-miNY Crude Oil(NYM)
Oct18 180828 68.950 69.200 68.225 68.525 -0.350 11,894 2,297 -87
Nov18 180828 68.625 68.825 67.925 68.225 -0.325 255 184 +21
Dec18 180828 68.400 68.500 67.650 67.925 -0.325 80 132 +5
Jan19 180828 67.550 67.700 67.550 67.700 -0.300 4 25 -2
Feb19 180828 67.750 67.750 67.200 67.400 -0.300 2 31 +1
Mar19 180828 67.125 67.125 67.125 67.125 -0.275 3 54 +0
Apr19 180828 66.850 66.850 66.850 66.850 -0.250 6 120 -1
May19 180828 66.575 66.575 66.575 66.575 -0.225 0 93 +0
Jun19 180828 66.350 66.350 66.150 66.275 -0.200 8 56 -4
Jul19 180828 65.950 65.950 65.950 65.950 -0.200 0 3 +0
Total Volume and Open Interest 12,253 3,032 -68
NY Harbor ULSD(NYM)
Sep18 180828 222.14 223.35 220.82 221.14 -0.35 33,235 42,802 -9,123
Oct18 180828 222.55 223.92 221.33 221.70 -0.36 69,449 109,741 +6,121
Nov18 180828 222.84 224.22 221.65 222.02 -0.38 32,675 53,564 +5,061
Dec18 180828 222.92 224.30 221.78 222.14 -0.39 25,223 65,718 +1,469
Jan19 180828 223.15 224.44 221.96 222.30 -0.47 18,288 38,388 +2,656
Feb19 180828 222.71 224.02 221.60 221.88 -0.54 5,803 18,256 +353
Mar19 180828 221.55 222.85 220.66 220.90 -0.61 7,511 25,396 +861
Apr19 180828 220.16 221.39 219.06 219.36 -0.65 1,319 9,069 -55
May19 180828 219.73 220.46 218.20 218.52 -0.65 706 4,646 +69
Jun19 180828 218.32 219.92 217.57 217.92 -0.62 2,286 18,704 +254
Jul19 180828 219.57 220.06 217.82 218.11 -0.63 199 2,071 +40
Aug19 180828 220.08 220.55 218.31 218.59 -0.65 93 764 +13
Sep19 180828 219.31 219.31 219.31 219.31 -0.69 31 1,268 -7
Oct19 180828 219.93 219.93 219.93 219.93 -0.71 15 471 +5
Total Volume and Open Interest 197,318 402,099 +7,703
RBOB Gasoline(NYM)
Sep18 180828 208.81 210.14 207.09 207.87 -1.09 28,817 43,958 -8,136
Oct18 180828 198.58 199.89 196.80 197.51 -1.16 64,369 148,875 +2,217
Nov18 180828 196.44 197.81 194.91 195.53 -1.04 29,675 95,528 +1,590
Dec18 180828 194.92 196.22 193.41 193.92 -1.04 20,880 55,916 +379
Jan19 180828 195.04 195.87 193.11 193.62 -1.03 10,783 36,122 +923
Feb19 180828 194.98 196.42 194.00 194.34 -1.04 4,611 15,407 +365
Mar19 180828 196.56 198.06 195.72 196.12 -1.06 3,291 26,513 +114
Apr19 180828 214.50 215.12 212.84 213.26 -0.99 2,118 11,452 +278
May19 180828 214.48 215.08 213.20 213.42 -0.98 2,006 5,784 +241
Jun19 180828 212.49 214.12 211.47 212.09 -0.93 1,673 8,847 -209
Total Volume and Open Interest 170,203 455,660 -2,221
e-miNY RBOB Gasoline(NYM)
Sep18 180828 207.80 207.87 207.80 207.87 -1.09 0 3 +0
Oct18 180828 197.51 197.51 197.51 197.51 -1.16      
Nov18 180828 195.53 195.53 195.53 195.53 -1.04      
Dec18 180828 193.92 193.92 193.92 193.92 -1.04      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep18 180828 2.876 2.883 2.845 2.852 -0.024 101,424 25,648 -29,112
Oct18 180828 2.868 2.873 2.833 2.845 -0.024 95,748 236,486 +3,932
Nov18 180828 2.899 2.901 2.862 2.873 -0.026 32,546 184,820 +1,731
Dec18 180828 2.996 2.996 2.956 2.966 -0.029 18,377 137,943 +2,198
Jan19 180828 3.080 3.082 3.043 3.054 -0.028 18,050 195,873 +101
Feb19 180828 3.045 3.047 3.009 3.020 -0.027 9,188 71,846 +1,134
Mar19 180828 2.942 2.944 2.905 2.917 -0.027 16,066 181,959 +1,398
Apr19 180828 2.650 2.654 2.620 2.632 -0.020 10,266 146,827 +875
May19 180828 2.619 2.621 2.590 2.601 -0.019 5,193 63,723 +1,414
Jun19 180828 2.646 2.651 2.623 2.632 -0.018 2,466 34,411 +743
Jul19 180828 2.683 2.683 2.655 2.664 -0.018 743 34,072 -55
Aug19 180828 2.684 2.685 2.658 2.668 -0.018 545 27,159 -114
Sep19 180828 2.667 2.668 2.644 2.652 -0.017 871 28,864 +123
Oct19 180828 2.681 2.684 2.657 2.668 -0.017 3,225 64,133 +787
Nov19 180828 2.733 2.733 2.710 2.717 -0.017 288 31,782 +23
Dec19 180828 2.850 2.851 2.833 2.839 -0.015 326 26,205 +71
Total Volume and Open Interest 316,196 1,580,568 -14,180
Brent Crude Oil(ICE)
Oct18 180828 76.34 76.97 75.73 75.95 -0.26 235,091 159,502 -33,850
Nov18 180828 76.64 77.24 76.06 76.29 -0.21 213,773 442,830 +6,874
Dec18 180828 76.63 77.09 75.95 76.19 -0.24 148,107 394,491 +2,101
Jan19 180828 76.43 76.86 75.77 76.03 -0.27 53,732 148,521 -5,134
Feb19 180828 76.22 76.62 75.58 75.82 -0.29 35,337 103,609 -1,805
Mar19 180828 76.01 76.38 75.35 75.61 -0.29 34,535 118,131 +212
Apr19 180828 75.92 76.09 75.12 75.37 -0.29 8,944 48,333 -36
May19 180828 75.56 75.79 74.90 75.12 -0.28 6,418 51,647 +281
Jun19 180828 75.28 75.56 74.62 74.86 -0.26 29,745 143,439 +875
Jul19 180828 74.60 74.60 74.60 74.60 -0.25 2,851 41,660 -456
Aug19 180828 74.33 74.33 74.33 74.33 -0.23 1,800 32,822 -193
Sep19 180828 74.02 74.05 74.02 74.05 -0.22 4,538 43,359 -669
Oct19 180828 73.92 73.92 73.78 73.78 -0.20 3,237 34,358 -274
Nov19 180828 73.51 73.51 73.51 73.51 -0.19 3,373 36,866 +262
Total Volume and Open Interest 830,053 2,289,527 -31,320
Gas Oil(ICE)
Sep18 180828 683.25 687.00 678.50 684.00 +5.25 61,670 123,238 -4,135
Oct18 180828 684.00 688.50 679.75 685.25 +4.75 99,217 251,514 +13,587
Nov18 180828 681.25 685.25 677.25 682.50 +4.75 48,751 122,821 +10,479
Dec18 180828 677.00 680.50 672.50 677.50 +4.50 47,063 147,614 +2,516
Jan19 180828 676.00 678.50 671.25 676.00 +4.50 17,319 57,643 -2,226
Feb19 180828 674.00 677.75 670.50 675.25 +4.50 5,656 40,138 +336
Mar19 180828 672.75 675.75 668.75 673.25 +4.50 6,206 29,336 +1,272
Apr19 180828 670.25 673.75 666.75 671.25 +4.25 2,419 19,047 -378
May19 180828 669.00 672.00 665.50 670.00 +4.25 1,359 13,091 +343
Jun19 180828 667.25 671.50 664.50 669.00 +4.00 6,682 51,850 +886
Total Volume and Open Interest 308,482 1,054,452 +23,018
Ethanol(CBOT)
Sep18 180828 1.317 1.317 1.293 1.300 -0.009 85 795 -58
Oct18 180828 1.314 1.314 1.288 1.297 -0.007 148 1,162 +78
Nov18 180828 1.306 1.309 1.295 1.296 -0.007 13 221 -5
Dec18 180828 1.305 1.305 1.300 1.300 unch 8 173 +1
Jan19 180828 1.307 1.309 1.306 1.306 unch 0 121 +0
Feb19 180828 1.326 1.326 1.326 1.326 unch      
Mar19 180828 1.336 1.336 1.336 1.336 unch      
Apr19 180828 1.342 1.342 1.342 1.342 unch      
Total Volume and Open Interest 254 2,472 +16
WTI Crude Oil(ICE)
Oct18 180828 68.98 69.19 68.22 68.53 -0.34 39,556 78,454 -14
Nov18 180828 68.72 68.85 67.91 68.22 -0.32 44,627 48,164 +1,564
Dec18 180828 68.45 68.55 67.65 67.93 -0.32 41,736 132,911 +736
Jan19 180828 67.80 68.25 67.42 67.69 -0.30 12,898 38,042 -938
Feb19 180828 67.55 67.94 67.15 67.40 -0.29 5,347 16,231 -46
Mar19 180828 67.25 67.62 66.88 67.12 -0.27 6,137 27,659 -971
Apr19 180828 67.14 67.32 66.62 66.85 -0.24 1,227 6,372 +73
May19 180828 66.83 66.83 66.38 66.57 -0.22 414 7,542 +72
Jun19 180828 66.57 66.71 66.09 66.28 -0.20 6,577 71,869 -857
Jul19 180828 65.96 65.96 65.96 65.96 -0.18 69 4,520 +0
Aug19 180828 65.63 65.63 65.63 65.63 -0.17 55 5,400 +0
Sep19 180828 65.33 65.33 65.33 65.33 -0.15 427 13,621 +0
Oct19 180828 65.05 65.05 65.05 65.05 -0.13 99 4,187 +12
Nov19 180828 64.77 64.77 64.77 64.77 -0.12 86 4,511 -56
Dec19 180828 64.80 64.84 64.44 64.50 -0.10 6,395 82,184 -255
Jan20 180828 64.17 64.17 64.17 64.17 -0.09 10 2,157 +10
Total Volume and Open Interest 170,699 618,407 +1,926
US Dollar Index(ICE)
Sep18 180828 94.660 94.825 94.340 94.635 -0.050 23,377 50,797 -870
Dec18 180828 94.275 94.405 93.930 94.210 -0.065 471 2,994 +12
Mar19 180828 93.640 93.735 93.410 93.735 -0.070 50 801 -17
Total Volume and Open Interest 23,950 54,904 -873
Australian Dollar(CME)
Sep18 180828 73.49 73.63 73.23 73.35 -0.13 133,525 136,677 -588
Dec18 180828 73.53 73.66 73.26 73.38 -0.13 1,681 4,581 +847
Mar19 180828 73.69 73.69 73.44 73.44 -0.13 6 143 +0
Total Volume and Open Interest 135,546 141,790 +265
British Pound(CME)
Sep18 180828 129.06 129.43 128.72 128.77 -0.25 84,262 242,659 -4,352
Dec18 180828 129.60 129.90 129.29 129.29 -0.25 1,113 12,366 +103
Mar19 180828 129.89 129.89 129.89 129.89 -0.26 4 1,172 +2
Total Volume and Open Interest 87,380 257,866 -4,725
Canadian Dollar(CME)
Sep18 180828 77.19 77.63 77.06 77.36 +0.20 66,224 141,872 +4,331
Dec18 180828 77.31 77.74 77.21 77.49 +0.21 755 5,763 +203
Mar19 180828 77.75 77.75 77.60 77.60 +0.21 9 845 +1
Jun19 180828 77.81 77.81 77.69 77.69 +0.20 3 202 +3
Total Volume and Open Interest 68,005 149,256 +4,485
Japanese Yen(CME)
Sep18 180828 90.17 90.24 89.92 90.02 -0.11 78,965 183,386 -4,127
Dec18 180828 90.68 90.80 90.52 90.62 -0.10 871 3,569 +357
Mar19 180828 91.39 91.39 91.33 91.33 -0.10 0 97 +0
Total Volume and Open Interest 82,466 189,364 -3,713
Swiss Franc(CME)
Sep18 180828 102.26 102.79 102.12 102.54 +0.29 27,200 86,061 -1,553
Dec18 180828 103.09 103.60 102.95 103.36 +0.29 64 153 +30
Mar19 180828 103.75 104.36 103.75 104.32 +0.30 6 59 -1
Total Volume and Open Interest 27,270 86,276 -1,524
EuroFX(CME)
Sep18 180828 116.97 117.51 116.80 117.11 +0.15 240,625 503,294 -6,598
Dec18 180828 117.79 118.31 117.66 117.95 +0.16 1,669 17,512 -88
Mar19 180828 118.63 119.27 118.63 118.89 +0.16 60 1,417 +23
Total Volume and Open Interest 244,373 527,087 -6,281
Mexican Peso(CME)
Sep18 180828 531.25 532.75 521.38 524.25 -7.75 61,195 214,035 +475
Oct18 180828 522.00 522.00 522.00 522.00 -7.75      
Total Volume and Open Interest 61,851 215,034 +833
Brazilian Real(CME)
Sep18 180828 242.85 245.65 240.95 241.60 -3.15 5,797 39,288 +743
Oct18 180828 242.10 244.85 240.35 240.95 -3.20 724 880 +632
Nov18 180828 243.60 243.90 239.95 240.50 -3.10 10 108 +10
Dec18 180828 243.00 243.05 239.15 239.65 -3.35 0 6 +0
Total Volume and Open Interest 6,531 40,332 +1,385
30-Year T-Bonds(CBOT)
Sep18 180828 145~040 145~050 144~100 144~140 -0~220 428,347 683,094 -113,095
Dec18 180828 144~130 144~140 143~180 143~220 -0~220 217,092 258,643 +150,519
Mar19 180828 142~310 142~310 142~310 142~310 -0~220      
Total Volume and Open Interest 645,439 941,737 +37,424
10-Year T-Notes(CBOT)
Sep18 180828 120~115 120~130 120~020 120~030 -0~080 1,894,629 3,392,359 -358,331
Dec18 180828 120~085 120~090 119~300 119~315 -0~080 919,828 864,315 +433,391
Mar19 180828 119~245 119~245 119~245 119~245 -0~080      
Total Volume and Open Interest 2,814,457 4,256,674 +75,060
5-Year T-Notes(CBOT)
Sep18 180828 113~194 113~202 113~142 113~152 -0~042 1,191,306 3,036,312 -335,509
Dec18 180828 113~114 113~124 113~066 113~076 -0~040 609,807 1,254,090 +350,753
Mar19 180828 113~026 113~026 113~026 113~026 -0~040      
Total Volume and Open Interest 1,801,113 4,290,402 +15,244
2 Year T-Notes(CBOT)
Sep18 180828 105~246 105~252 105~234 105~242 -0~006 726,757 1,581,660 -135,002
Dec18 180828 105~204 105~210 105~194 105~200 -0~010 508,963 634,912 +211,719
Mar19 180828 105~200 105~200 105~200 105~200 -0~010      
Total Volume and Open Interest 1,235,720 2,216,572 +76,717
Eurodollars(CME)
Sep18 180828 97.640 97.647 97.637 97.643 +0.003 219,636 1,380,619 +916
Dec18 180828 97.385 97.390 97.365 97.370 -0.010 215,869 1,744,584 -1,927
Mar19 180828 97.235 97.235 97.210 97.215 -0.015 194,383 1,268,911 +2,312
Jun19 180828 97.125 97.130 97.100 97.110 -0.015 152,310 1,253,104 -7,876
Sep19 180828 97.065 97.075 97.040 97.050 -0.020 196,952 1,052,531 -541
Dec19 180828 97.025 97.035 97.000 97.010 -0.020 234,072 1,809,935 -6,806
Mar20 180828 97.025 97.035 97.000 97.005 -0.020 139,936 986,359 +6,986
Jun20 180828 97.035 97.045 97.005 97.015 -0.020 129,599 850,320 +6,829
Sep20 180828 97.045 97.055 97.015 97.020 -0.025 78,748 824,162 +2,438
Dec20 180828 97.045 97.055 97.010 97.020 -0.025 86,494 840,964 +5,891
Mar21 180828 97.065 97.070 97.030 97.035 -0.030 48,767 423,656 -3,168
Jun21 180828 97.075 97.080 97.040 97.045 -0.030 45,300 298,342 -6,172
Sep21 180828 97.080 97.085 97.040 97.045 -0.030 29,612 252,514 +1,535
Dec21 180828 97.075 97.080 97.035 97.040 -0.030 34,370 362,661 -86
Mar22 180828 97.080 97.085 97.035 97.045 -0.035 18,582 135,836 -3,139
Jun22 180828 97.075 97.080 97.035 97.040 -0.035 15,921 127,510 -356
Sep22 180828 97.070 97.075 97.025 97.030 -0.035 12,583 64,722 +92
Dec22 180828 97.050 97.060 97.010 97.015 -0.035 22,047 117,251 +3,529
Total Volume and Open Interest 1,937,066 14,156,154 +5,185
Ultra T-Bond(CBOT)
Sep18 180828 159~15 159~16 158~08 158~13 -1~00 370,498 625,838 -164,260
Dec18 180828 159~23 159~26 158~18 158~22 -1~01 280,182 470,062 +170,061
Mar19 180828 158~22 158~22 158~22 158~22 -1~01      
Total Volume and Open Interest 650,680 1,095,900 +5,801
Ultra 10-Yr T-Note(CBOT)
Sep18 180828 128~115 128~140 127~305 127~315 -0~120 183,988 484,442 -57,523
Dec18 180828 128~015 128~040 127~210 127~220 -0~120 90,807 143,423 +57,363
Mar19 180828 127~220 127~220 127~220 127~220 -0~120      
Total Volume and Open Interest 274,795 627,865 -160
30 Day Federal Funds(CBOT)
Aug18 180828 98.085 98.085 98.082 98.082 unch 771 223,448 +150
Sep18 180828 98.050 98.050 98.045 98.045 -0.005 2,341 112,183 -213
Oct18 180828 97.840 97.845 97.840 97.840 unch 35,104 361,005 +4,750
Nov18 180828 97.840 97.840 97.835 97.835 unch 23,339 269,049 +419
Dec18 180828 97.770 97.770 97.765 97.770 unch 21,175 85,804 +10,537
Jan19 180828 97.670 97.670 97.655 97.665 -0.005 49,844 302,982 +7,480
Total Volume and Open Interest 183,717 1,994,570 +25,101
Japanese Govt Bonds(SGX)
Sep18 180828 150.49 150.49 150.45 150.46 -0.02 979 17,964 -6
Dec18 180828 150.37 150.37 150.36 150.37 -0.02 8 8 +8
Mar19 180828 150.37 150.37 150.37 150.37 -0.02      
Total Volume and Open Interest 987 17,972 +2
Euro-Buxl(EUREX)
Sep18 180828 177.20 177.84 176.44 176.82 -0.50 18,602 228,031 +6,528
Dec18 180828 175.76 176.12 174.98 175.36 -0.50 37 15,661 +117
Mar19 180828 174.32 174.32 174.32 174.32 -0.50      
Total Volume and Open Interest 18,639 243,692 +2,089
Euro-Bund(EUREX)
Sep18 180828 162.67 162.87 162.35 162.52 -0.12 500,671 1,877,220 +80,287
Dec18 180828 160.16 160.35 159.83 160.00 -0.11 56,924 147,979 +66,365
Mar19 180828 160.74 160.74 160.74 160.74 -0.12 1 259 +1
Total Volume and Open Interest 557,596 2,025,458 -107,567
Euro-Bobl(EUREX)
Sep18 180828 132.08 132.13 131.95 132.01 -0.05 273,674 1,593,938 +45,117
Dec18 180828 131.40 131.47 131.29 131.35 -0.05 22,784 59,682 +10,972
Mar19 180828 131.35 131.35 131.35 131.35 -0.05      
Total Volume and Open Interest 296,458 1,653,620 -44,481
Euro-Schatz(EUREX)
Sep18 180828 111.96 111.97 111.93 111.94 -0.01 160,315 1,774,713 +24,469
Dec18 180828 111.90 111.92 111.89 111.89 -0.02 32,235 222,571 +40,017
Mar19 180828 111.89 111.89 111.89 111.89 -0.02      
Total Volume and Open Interest 192,550 1,997,284 -67,463
3-Mth Euribor(EUREX)
Sep18 180828 100.315 100.315 100.315 100.315 unch 198 5,154 +0
Dec18 180828 100.290 100.290 100.290 100.290 unch 50 14,076 +140
Mar19 180828 100.275 100.275 100.275 100.275 unch 0 1,918 +53
Total Volume and Open Interest 248 31,980 +152
Long Gilt(LIFFE)
Sep18 180828 123~00 123~07 122~27 123~00 -0~10 464,020 775,309 -105,101
Dec18 180828 122~05 122~11 121~30 122~04 -0~10 308,476 178,414 +133,428
Total Volume and Open Interest 772,496 953,723 +28,327
3-Mth Short Sterling(LIFFE)
Sep18 180828 99.18 99.18 99.18 99.18 unch 29,088 541,844 -2,820
Dec18 180828 99.12 99.13 99.11 99.12 unch 35,273 520,112 -5,607
Mar19 180828 99.05 99.05 99.03 99.04 -0.01 17,033 323,690 -1,299
Jun19 180828 98.98 98.98 98.96 98.97 -0.01 39,074 303,978 +1,200
Sep19 180828 98.91 98.92 98.89 98.91 -0.01 41,395 274,297 -272
Dec19 180828 98.86 98.87 98.83 98.85 -0.01 39,475 331,387 +186
Total Volume and Open Interest 338,442 3,208,696 -431
3-Mth Euribor(LIFFE)
Sep18 180828 100.310 100.315 100.310 100.315 unch 30,753 463,873 +5,685
Dec18 180828 100.285 100.290 100.285 100.290 unch 11,693 562,838 +1,707
Mar19 180828 100.270 100.275 100.270 100.275 unch 32,901 456,748 -2,188
Total Volume and Open Interest 307,224 5,156,064 +7,317
3-Mth Aus T-Bills(SFE)
Sep18 180828 98.00 98.00 97.99 98.00 unch 8,449 153,261 -4,677
Dec18 180828 98.02 98.03 98.01 98.03 unch 19,693 235,019 +4,258
Mar19 180828 98.03 98.03 98.01 98.03 unch 14,965 203,908 +2,139
Jun19 180828 98.01 98.01 97.99 98.01 unch 10,471 167,348 +2,678
Sep19 180828 97.96 97.97 97.95 97.97 unch 9,392 128,047 +3,188
Dec19 180828 97.91 97.92 97.90 97.92 unch 7,630 130,341 -1,001
Mar20 180828 97.87 97.87 97.85 97.87 -0.01 2,414 67,080 +279
Jun20 180828 97.82 97.83 97.81 97.82 -0.01 5,741 43,753 +1,620
Sep20 180828 97.78 97.78 97.77 97.78 -0.01 321 8,657 -25
Dec20 180828 97.74 97.74 97.74 97.74 unch 0 6,353 +0
Total Volume and Open Interest 79,100 1,147,483 +8,483
10-Year Aus T-Bonds(SFE)
Sep18 180828 97.46 97.46 97.41 97.44 -0.02 90,076 1,249,927 +2,520
Dec18 180828 97.45 97.45 97.41 97.43 -0.02 0 1,342 +0
Total Volume and Open Interest 90,076 1,251,269 +2,520
3-Year Aus T-Bonds(SFE)
Sep18 180828 97.95 97.96 97.93 97.94 -0.01 133,373 1,104,806 +14,991
Dec18 180828 97.92 97.93 97.92 97.93 -0.01 5,013 6,580 +2,106
Total Volume and Open Interest 138,386 1,111,386 +17,097
Gold(CMX)
Aug18 180828 1209.7 1217.0 1202.3 1207.4 -1.6 12 140 -7
Oct18 180828 1212.8 1215.7 1201.0 1209.5 -1.7 9,562 56,027 +405
Dec18 180828 1217.7 1220.7 1205.8 1214.4 -1.6 293,979 364,387 +48
Feb19 180828 1223.3 1226.0 1212.0 1220.0 -1.6 2,239 34,681 +391
Apr19 180828 1228.9 1231.4 1218.3 1225.6 -1.6 146 8,468 -28
Jun19 180828 1234.8 1236.6 1230.0 1231.4 -1.7 158 7,420 -10
Aug19 180828 1242.1 1242.1 1229.7 1237.3 -1.7 39 2,040 +1
Oct19 180828 1236.0 1243.4 1236.0 1243.4 -1.6 1 665 +0
Dec19 180828 1247.9 1249.6 1242.5 1249.6 -1.6 28 3,990 +8
Feb20 180828 1260.2 1260.2 1256.2 1256.2 -1.6 1 9 -1
Apr20 180828 1262.2 1262.2 1262.2 1262.2 -1.6      
Jun20 180828 1268.2 1268.2 1268.2 1268.2 -1.6 0 410 +0
Total Volume and Open Interest 306,755 481,234 +718
Silver(CMX)
Sep18 180828 1486.0 1495.0 1460.5 1477.4 -8.5 97,521 61,414 -13,856
Dec18 180828 1498.0 1507.0 1473.5 1489.9 -7.3 42,814 155,140 +8,055
Mar19 180828 1507.0 1517.5 1484.5 1500.9 -6.9 2,041 14,976 +870
May19 180828 1518.5 1523.5 1495.0 1508.6 -6.6 449 2,218 +24
Jul19 180828 1526.5 1531.0 1515.5 1516.3 -6.2 99 1,282 -29
Sep19 180828 1540.0 1540.0 1513.0 1524.3 -6.2 80 366 +79
Dec19 180828 1540.0 1540.0 1536.4 1536.4 -6.2 132 570 +84
Total Volume and Open Interest 143,337 237,613 -4,683
Platinum(NYMEX)
Oct18 180828 803.6 810.0 787.8 795.3 -8.9 13,437 76,389 -435
Jan19 180828 810.0 812.4 791.5 798.7 -8.9 485 7,781 +248
Apr19 180828 814.6 817.1 801.8 803.8 -8.7 6 537 +2
Jul19 180828 809.9 809.9 809.9 809.9 -8.8 0 157 +0
Total Volume and Open Interest 13,965 84,899 -202
Palladium(NYMEX)
Sep18 180828 945.60 949.80 932.60 939.40 -2.50 5,868 8,427 -1,433
Dec18 180828 940.20 945.30 927.60 935.40 -2.10 2,264 12,974 +925
Mar19 180828 934.00 937.50 927.70 929.80 -2.20 8 353 +2
Total Volume and Open Interest 8,140 21,754 -506
Copper(CMX)
Sep18 180828 270.70 274.55 269.05 273.60 +2.75 96,488 47,090 -13,463
Dec18 180828 273.00 276.65 271.35 275.85 +2.65 46,930 123,598 +3,462
Mar19 180828 275.40 278.50 273.80 277.65 +2.45 8,634 29,172 +951
May19 180828 279.00 279.60 275.60 278.90 +2.40 2,653 17,028 -31
Jul19 180828 279.40 280.95 278.90 280.20 +2.40 979 6,926 -202
Total Volume and Open Interest 158,508 242,442 -9,423
E-mini DJIA Index(CBOT)
Sep18 180828 26079 26156 26044 26085 +8 111,236 101,592 +478
Dec18 180828 26100 26166 26056 26094 +9 286 1,158 +30
Mar19 180828 26121 26150 26100 26121 -3 2 102 +0
Jun19 180828 26145 26145 26145 26145 -3 3 0 +0
Total Volume and Open Interest 111,527 102,852 +508
S & P 500(CME)
Sep18 180828 2901.00 2906.00 2894.50 2899.30 +0.90 847 68,561 +821
Dec18 180828 2903.60 2907.70 2899.70 2903.60 +0.90 1 303 +1
Mar19 180828 2910.90 2915.00 2907.00 2910.90 +0.90      
Jun19 180828 2919.80 2921.80 2913.80 2919.80 +3.00      
Total Volume and Open Interest 848 68,864 +822
S & P 500 E-Mini(CME)
Sep18 180828 2899.00 2906.25 2894.25 2899.25 +0.75 1,058,571 2,735,145 +7,771
Dec18 180828 2902.50 2910.50 2898.75 2903.50 +0.75 5,943 75,145 +2,365
Mar19 180828 2912.00 2916.00 2907.75 2911.00 +1.00 44 22,064 +13
Jun19 180828 2913.75 2919.75 2913.75 2919.75 +3.00 0 7,456 +0
Total Volume and Open Interest 1,064,558 2,839,812 +10,149
NASDAQ 100 E-Mini(CME)
Sep18 180828 7568.25 7597.25 7564.25 7578.00 +10.00 278,682 243,316 +4,595
Dec18 180828 7595.00 7622.75 7590.50 7604.00 +10.25 608 4,217 +30
Mar19 180828 7630.00 7644.75 7630.00 7636.25 +8.25 0 42 +0
Total Volume and Open Interest 279,290 247,578 +4,625
S&P Midcap 400(CME) e-Mini
Sep18 180828 2047.80 2051.80 2037.10 2045.30 -0.30 7,874 84,799 -464
Dec18 180828 2049.70 2055.10 2043.10 2049.70 -0.30 7 20 +3
Mar19 180828 2052.60 2060.00 2052.60 2052.60 -0.90      
Total Volume and Open Interest 7,881 84,819 -461
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180828 14.15 14.30 13.95 14.08 -0.05 70,532 216,491 +216,491
Oct18 180828 15.17 15.35 15.00 15.28 +0.05 52,607 100,215 +100,215
Nov18 180828 15.50 15.70 15.35 15.63 +0.10 17,620 55,755 +55,755
Total Volume and Open Interest 154,213 489,395 +849
S & P 600(CME)
Sep18 180828 1093.00 1093.00 1093.00 1093.00 unch      
Dec18 180828 1093.70 1093.70 1093.70 1093.70 unch      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180828 1731.00 1735.60 1721.60 1729.50 -1.60 74,424 557,896 -199
Dec18 180828 1738.10 1739.20 1726.40 1734.00 -1.60 31 280 -1
Mar19 180828 1738.50 1738.50 1738.50 1738.50 -1.30      
Total Volume and Open Interest 74,455 558,176 -200
Nikkei 225(CME)
Sep18 180828 22915 22990 22775 22810 -80 4,758 32,433 -72
Dec18 180828 22870 22890 22650 22685 -80 9 125 +2
Total Volume and Open Interest 4,767 32,558 -70
Nikkei 225(SGX)
Sep18 180828 22780 22985 22770 22785 -5 52,942 164,929 +3,055
Dec18 180828 22685 22805 22620 22630 -5 651 6,013 +492
Mar19 180828 22590 22590 22590 22590 -5 0 301 +0
Total Volume and Open Interest 53,593 181,355 +4,478
Nikkei 225 Mini(JPX)
Sep18 180828 22785 22990 22770 22800 +30 644,201 357,430 +4,078
Dec18 180828 22615 22815 22595 22630 +20 35,477 29,575 +5,567
Mar19 180828 22535 22750 22525 22570 +30 619 3,730 -144
Total Volume and Open Interest 691,192 422,670 +10,261
Nikkei 225(JPX)
Sep18 180828 22780 22990 22760 22800 +30 47,274 289,138 -1,054
Dec18 180828 22620 22810 22600 22630 +20 1,545 62,855 +1,162
Mar19 180828 22540 22730 22540 22570 +30 120 4,781 -135
Total Volume and Open Interest 48,959 425,712 +375
Nikkei 225(CME) Yen
Sep18 180828 22910 22985 22765 22805 -80 17,684 54,069 +221
Dec18 180828 22820 22820 22605 22635 -75 9 273 +2
Mar19 180828 22580 22580 22580 22580 -90      
Total Volume and Open Interest 17,693 54,342 +223
Nikkei 225(CME) e-Mini Yen
Sep18 180828 22810 22810 22780 22810 -70 0 39 +0
Dec18 180828 22640 22640 22640 22640 -70      
Mar19 180828 22580 22580 22580 22580 -90      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180828 5478.0 5505.0 5474.5 5483.0 +5.5 42,324 270,845 +1,771
Oct18 180828 5476.0 5488.5 5465.0 5471.5 +5.5 1 91 +0
Nov18 180828 5468.5 5468.5 5468.5 5468.5 +5.5      
Dec18 180828 5454.0 5454.0 5449.5 5453.0 +5.5 0 30,115 +0
Total Volume and Open Interest 42,325 323,060 +1,771
Hang Seng Index(HKFE)
Aug18 180828 28255 28549 28201 28292 +40 200,220 91,919 -3,393
Sep18 180828 28181 28476 28127 28219 +38 10,153 24,465 +4,401
Total Volume and Open Interest 210,906 125,554 +1,352
DAX(EUREX)
Sep18 180828 12549.5 12593.5 12511.5 12547.0 +6.0 62,822 109,317 +19,169
Dec18 180828 12542.0 12565.0 12508.5 12531.0 +6.0 32 1,947 +21
Mar19 180828 12532.0 12532.0 12502.5 12522.0 +6.0 2 284 +15
Total Volume and Open Interest 62,856 111,548 +2,893
Mini-DAX(EUREX)
Sep18 180828 12548.0 12593.0 12512.0 12547.0 +6.0 30,613 13,637 +2,165
Dec18 180828 12533.0 12576.0 12497.0 12531.0 +6.0 45 344 +35
Mar19 180828 12522.0 12529.0 12517.0 12522.0 +6.0 2 93 +2
Total Volume and Open Interest 30,660 14,074 +72
DJ EuroSTOXX 50(EUREX)
Sep18 180828 3458 3463 3443 3455 -2 516,284 3,315,748 -13,815
Dec18 180828 3444 3444 3427 3437 -2 5,701 204,909 +99
Mar19 180828 3421 3426 3415 3426 -1 1 84,929 +3,000
Total Volume and Open Interest 521,986 3,608,257 -10,716
Swiss Market Index(EUREX)
Sep18 180828 9087 9103 9044 9076 -16 21,074 219,177 +8,008
Dec18 180828 9069 9069 9035 9055 -17 1,214 2,404 +1,230
Mar19 180828 8953 8953 8953 8953 -16 2 26 +0
Total Volume and Open Interest 22,290 221,607 +2,520
FT-SE 100(EURONEXT)
Sep18 180828 7599.50 7633.00 7588.50 7623.00 +44.00 74,642 660,267 -246
Dec18 180828 7572.00 7586.00 7555.00 7584.50 +44.50 11 1,657 +3
Mar19 180828 7519.50 7519.50 7519.50 7519.50 +44.00 1 29 -1
Total Volume and Open Interest 74,654 661,953 -244
SPI 200(SFE)
Sep18 180828 6239.0 6293.0 6229.0 6276.0 +40.0 38,382 388,815 +6,896
Dec18 180828 6257.0 6287.0 6257.0 6270.0 +40.0 7 3,521 -1
Mar19 180828 6223.0 6223.0 6223.0 6223.0 +40.0 0 2,960 +0
Total Volume and Open Interest 38,389 397,185 +6,895
FTSE MIB(ISE)
Sep18 180828 20805.00 20830.00 20535.00 20621.00 -158.00 14,196 85,563 -648
Dec18 180828 20585.00 20600.00 20430.00 20496.00 -158.00 11 368 +10
Mar19 180828 20421.00 20421.00 20421.00 20421.00 -158.00 0 21 +0
Total Volume and Open Interest 14,207 85,952 -638
KOSPI 200(KFE)
Sep18 180828 297.10 299.05 296.90 297.45 +0.35 203,481 306,911 +2,673
Dec18 180828 297.35 299.25 297.15 297.75 +0.40 1,399 51,566 +57
Mar19 180828 295.20 295.85 294.55 294.75 +0.85 20 4,115 +4
Total Volume and Open Interest 204,900 393,324 +2,934
GSCI(CME)
Sep18 180828 466.75 467.00 462.50 462.90 -1.70 108 15,231 +1
Oct18 180828 463.05 463.05 463.05 463.05 -1.50 26 26 +26
Nov18 180828 463.30 463.30 463.30 463.30 -1.50      
Total Volume and Open Interest 134 15,257 +27
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