Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 29, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180829 820.75 830.75 819.75 823.25 +2.75 29,914 24,398 -8,151
Nov18 180829 833.75 843.75 832.00 836.00 +2.75 129,624 428,111 +2,568
Jan19 180829 847.25 856.75 845.25 849.25 +2.75 42,190 110,300 +1,322
Mar19 180829 860.00 870.00 858.50 862.75 +2.75 19,938 100,905 +1,277
May19 180829 872.50 881.75 871.00 874.75 +2.75 4,748 63,724 +434
Jul19 180829 883.00 892.50 881.50 884.75 +2.50 6,527 49,695 +1,309
Aug19 180829 886.50 892.75 886.50 888.75 +2.25 189 1,476 +82
Sep19 180829 887.75 895.25 887.00 889.25 +2.25 67 1,040 +23
Nov19 180829 889.75 898.75 888.50 892.50 +3.25 3,239 22,032 +788
Jan20 180829 906.00 907.50 901.00 901.25 +2.75 16 384 +6
Mar20 180829 911.25 912.50 906.50 906.50 +2.50 0 144 +0
May20 180829 914.50 919.00 914.50 914.50 +2.75 2 83 +0
Jul20 180829 921.75 926.00 921.75 921.75 +2.75 3 112 +1
Aug20 180829 923.75 923.75 923.75 923.75 +2.50 0 39 +0
Total Volume and Open Interest 236,487 802,870 -328
Soybean Meal(CBOT)
Sep18 180829 301.00 304.20 300.00 302.10 +1.40 37,071 30,737 -7,603
Oct18 180829 302.30 305.70 301.50 303.00 +0.70 29,910 54,661 +3,175
Dec18 180829 304.70 308.00 303.90 305.20 +0.50 64,004 212,621 +166
Jan19 180829 305.20 308.40 304.40 305.40 +0.20 11,660 49,932 -168
Mar19 180829 306.50 309.50 305.60 306.40 unch 12,236 55,723 +1,066
May19 180829 307.90 310.60 306.90 307.40 unch 6,269 35,746 +291
Jul19 180829 310.90 313.60 310.00 310.40 -0.10 7,357 27,704 +1,619
Aug19 180829 312.60 314.90 311.60 311.90 -0.20 1,781 5,545 +591
Sep19 180829 313.00 315.50 312.20 312.90 +0.30 1,290 5,572 +502
Oct19 180829 311.20 314.50 311.20 312.00 +0.30 966 4,793 +359
Total Volume and Open Interest 175,643 503,591 +871
Soybean Oil(CBOT)
Sep18 180829 28.19 28.32 28.00 28.03 -0.15 32,690 27,230 -5,870
Oct18 180829 28.33 28.48 28.14 28.17 -0.16 23,894 56,503 +3,113
Dec18 180829 28.58 28.73 28.39 28.42 -0.16 57,564 250,317 -1,870
Jan19 180829 28.81 28.90 28.63 28.66 -0.15 6,310 72,465 +764
Mar19 180829 29.11 29.23 28.91 28.95 -0.13 6,464 48,881 -553
May19 180829 29.40 29.47 29.20 29.23 -0.13 3,801 25,330 +654
Jul19 180829 29.73 29.76 29.47 29.50 -0.13 4,960 31,567 +657
Aug19 180829 29.76 29.85 29.65 29.66 -0.12 726 6,923 +110
Sep19 180829 29.91 29.91 29.80 29.80 -0.12 226 4,772 +8
Oct19 180829 29.99 30.08 29.87 29.88 -0.12 220 3,374 +69
Total Volume and Open Interest 138,284 543,319 -3,086
Canola(WCE)
Nov18 180829 488.8 491.5 487.4 491.3 +2.7 9,187 102,729 -453
Jan19 180829 495.2 498.0 494.2 497.9 +2.7 1,625 46,961 +293
Mar19 180829 500.3 502.8 499.0 502.8 +2.8 276 9,248 -73
May19 180829 503.3 505.8 502.7 505.8 +2.5 28 1,424 -1
Jul19 180829 506.8 508.8 505.1 507.3 +1.2 12 782 +4
Total Volume and Open Interest 11,195 161,468 -284
Corn(CBOT)
Sep18 180829 341.00 344.00 340.25 341.25 +0.25 139,285 140,045 -38,355
Dec18 180829 356.25 359.00 355.25 356.50 +0.25 197,910 943,744 +17,116
Mar19 180829 369.00 371.75 368.00 369.50 +0.50 30,575 283,754 +4,910
May19 180829 376.00 379.00 375.50 377.25 +0.75 6,871 60,015 +1,031
Jul19 180829 382.25 385.00 381.50 383.00 +0.75 8,003 108,488 +1,210
Sep19 180829 384.00 386.75 383.75 385.00 +1.00 950 48,368 +151
Dec19 180829 388.00 391.00 388.00 390.00 +1.75 6,003 101,162 +561
Mar20 180829 402.25 402.75 400.50 401.50 +1.25 91 4,385 +26
May20 180829 409.00 409.75 408.00 408.75 +1.25 13 542 +7
Jul20 180829 413.00 414.50 412.50 413.75 +1.50 16 1,535 +10
Total Volume and Open Interest 389,839 1,694,533 -13,312
Wheat(CBOT)
Sep18 180829 498.00 520.00 496.00 515.75 +17.50 23,190 24,675 -6,314
Dec18 180829 523.00 545.00 521.25 541.75 +18.50 81,364 216,516 +42
Mar19 180829 545.25 565.00 543.50 562.50 +16.75 13,610 124,548 -798
May19 180829 557.75 576.25 556.50 574.75 +16.25 4,160 27,384 +328
Jul19 180829 554.50 569.50 550.50 567.75 +13.50 4,361 48,217 +25
Sep19 180829 559.25 576.00 558.25 574.25 +13.00 873 9,790 -53
Total Volume and Open Interest 129,088 470,876 -6,869
Wheat(KCBT)
Sep18 180829 498.50 524.00 497.75 519.75 +20.50 20,343 18,427 -7,708
Dec18 180829 527.25 553.00 526.25 549.25 +21.50 37,703 147,574 +1,653
Mar19 180829 550.00 574.25 549.50 571.75 +21.00 10,158 62,326 +55
May19 180829 563.25 585.25 562.75 583.75 +20.00 3,377 16,607 +870
Jul19 180829 564.00 583.75 562.25 580.50 +16.50 2,675 19,715 +255
Sep19 180829 574.00 591.25 572.25 589.25 +15.75 302 1,452 +32
Dec19 180829 588.25 605.75 587.50 604.50 +16.00 336 3,819 -47
Total Volume and Open Interest 74,917 270,383 -4,880
Wheat(MGE)
Sep18 180829 554.75 571.00 553.75 569.50 +15.00 6,438 8,514 -3,549
Dec18 180829 577.25 596.00 576.25 591.50 +14.50 7,867 32,601 +10
Mar19 180829 593.75 611.00 592.25 607.50 +14.25 1,178 11,318 +120
May19 180829 602.00 618.25 602.00 615.75 +14.25 955 3,897 +124
Jul19 180829 610.00 625.00 610.00 622.25 +13.50 689 1,768 -11
Sep19 180829 618.00 630.00 615.50 627.50 +12.25 630 2,416 +199
Total Volume and Open Interest 17,885 61,855 -3,082
Oats(CBOT)
Sep18 180829 249.00 255.50 249.00 251.75 +4.50 225 432 -166
Dec18 180829 253.00 263.00 251.25 253.25 +1.25 828 4,128 +124
Mar19 180829 260.00 261.25 257.50 257.50 +0.50 10 224 +5
May19 180829 260.50 260.50 260.50 260.50 +0.50 0 1 +0
Total Volume and Open Interest 1,063 4,786 -37
Rough Rice(CBOT)
Sep18 180829 10.59 10.82 10.59 10.81 +0.22 521 1,422 -454
Nov18 180829 10.71 10.91 10.69 10.86 +0.18 574 5,458 +242
Jan19 180829 10.85 11.02 10.85 10.98 +0.15 38 284 +17
Mar19 180829 10.95 11.10 10.94 11.06 +0.14 13 188 +1
Total Volume and Open Interest 1,146 7,352 -194
Live Cattle(CME)
Aug18 180829 107.800 109.200 107.385 109.180 +1.380 958 1,970 -534
Oct18 180829 108.450 109.035 107.830 108.700 +0.250 35,562 122,401 -1,499
Dec18 180829 112.480 112.930 111.800 112.700 +0.100 18,308 68,751 +1,107
Feb19 180829 116.035 116.680 115.500 116.550 +0.265 9,859 46,723 -17
Apr19 180829 117.285 117.635 116.580 117.550 +0.120 5,633 29,709 +516
Jun19 180829 110.950 111.050 110.100 110.980 -0.100 1,963 21,228 +334
Total Volume and Open Interest 72,948 296,493 -134
Feeder Cattle(CME)
Aug18 180829 149.050 149.535 148.985 149.330 -0.020 1,157 1,858 -460
Sep18 180829 149.130 149.400 148.200 149.185 -0.350 5,115 5,755 -793
Oct18 180829 149.080 149.535 148.080 149.400 -0.035 9,994 18,317 +864
Nov18 180829 149.050 149.550 148.150 149.435 -0.265 3,941 7,494 +501
Jan19 180829 146.580 146.800 145.650 146.450 -0.700 1,959 10,213 -66
Mar19 180829 146.080 146.300 145.035 145.750 -0.985 1,085 3,749 +50
Apr19 180829 146.850 147.150 145.950 146.650 -0.850 327 1,859 -20
Total Volume and Open Interest 23,821 49,872 +103
Lean Hogs(CME)
Oct18 180829 51.750 53.300 51.250 51.550 -0.450 24,166 104,121 -1,224
Dec18 180829 53.400 54.650 53.250 53.735 +0.385 15,128 58,850 +517
Feb19 180829 63.285 64.200 62.985 63.130 +0.050 12,047 26,853 +762
Apr19 180829 68.700 69.650 68.400 68.635 -0.095 7,608 23,474 +924
May19 180829 75.000 75.000 74.080 74.080 -0.305 335 525 +81
Jun19 180829 79.180 79.850 78.450 78.635 -0.265 4,891 9,404 +1,544
Jul19 180829 78.980 79.480 78.430 78.600 -0.050 660 2,067 +163
Aug19 180829 77.800 78.250 77.400 77.500 unch 376 1,187 +62
Total Volume and Open Interest 65,376 227,130 +2,890
Class III Milk(CME)
Aug18 180828 15.02 15.04 15.02 15.02 -0.01 29 4,542 -34
Sep18 180829 16.44 16.55 16.42 16.48 +0.06 618 4,285 -204
Oct18 180829 16.60 16.72 16.54 16.60 -0.04 392 3,947 +59
Nov18 180829 16.57 16.69 16.52 16.56 -0.04 352 3,329 +197
Dec18 180829 16.36 16.47 16.31 16.36 -0.03 137 2,744 +45
Jan19 180829 16.05 16.18 16.05 16.11 +0.02 59 1,263 +38
Feb19 180829 15.92 16.00 15.92 15.92 +0.01 45 809 +34
Mar19 180829 15.86 15.97 15.86 15.93 +0.03 57 811 +35
Apr19 180829 16.04 16.04 15.98 16.03 +0.03 38 710 +26
May19 180829 16.03 16.05 16.03 16.05 +0.01 32 520 +21
Jun19 180829 16.11 16.15 16.11 16.15 +0.04 29 448 +21
Jul19 180829 16.22 16.25 16.22 16.25 +0.03 14 298 +12
Aug19 180829 16.40 16.40 16.40 16.40 unch 14 226 +8
Total Volume and Open Interest 2,044 24,413 +227
Cocoa(ICE)
Sep18 180829 2326 2337 2326 2336 +41 2 624 +0
Dec18 180829 2315 2359 2308 2349 +29 12,588 118,871 +379
Mar19 180829 2330 2368 2320 2357 +25 5,081 62,736 +169
May19 180829 2334 2370 2331 2363 +24 1,599 19,014 +257
Jul19 180829 2343 2382 2336 2373 +24 501 8,621 -42
Sep19 180829 2356 2388 2345 2382 +24 116 10,019 -54
Dec19 180829 2380 2395 2380 2389 +22 120 13,874 +25
Total Volume and Open Interest 20,034 236,607 +734
Coffee "C"(ICE)
Sep18 180829 99.20 99.20 98.65 98.65 -0.60 85 197 +23
Dec18 180829 103.40 104.20 102.60 102.90 -0.15 19,112 177,494 -2,649
Mar19 180829 106.65 107.55 105.95 106.25 -0.15 4,926 71,163 +571
May19 180829 109.20 109.95 108.40 108.65 -0.10 1,896 25,553 +56
Jul19 180829 111.50 112.20 110.80 111.00 -0.15 1,122 12,551 -6
Sep19 180829 114.00 114.70 113.25 113.40 -0.15 672 5,084 -5
Total Volume and Open Interest 28,358 306,056 -1,975
Orange Juice(ICE)
Sep18 180829 153.30 155.00 151.60 154.50 +0.20 343 1,201 -230
Nov18 180829 153.05 153.90 152.25 153.05 -0.35 736 10,253 +250
Jan19 180829 153.75 154.40 152.90 153.35 -0.75 71 968 +42
Mar19 180829 154.00 154.75 153.40 153.85 -0.55 8 351 +2
May19 180829 154.10 155.00 154.00 154.45 -0.45 3 87 +0
Jul19 180829 155.10 155.40 155.00 155.40 -0.45 1 22 +0
Total Volume and Open Interest 1,162 12,882 +64
Sugar #11(ICE)
Oct18 180829 10.30 10.46 10.24 10.37 +0.06 63,406 502,637 -6,428
Mar19 180829 11.11 11.26 11.05 11.12 +0.01 36,763 327,110 -394
May19 180829 11.26 11.41 11.22 11.26 -0.02 4,545 99,316 +326
Jul19 180829 11.42 11.56 11.38 11.41 -0.04 2,851 50,944 +659
Oct19 180829 11.75 11.82 11.66 11.68 -0.05 1,651 47,974 +518
Mar20 180829 12.36 12.37 12.25 12.26 -0.05 478 14,930 +190
May20 180829 12.34 12.37 12.33 12.34 -0.05 94 3,157 +12
Jul20 180829 12.43 12.44 12.42 12.42 -0.05 139 2,887 -22
Total Volume and Open Interest 110,104 1,053,046 -4,995
London Cocoa(LCE)
Sep18 180829 1646 1651 1632 1643 -6 2,907 41,917 -778
Dec18 180829 1704 1715 1690 1701 -5 7,821 80,984 -781
Mar19 180829 1715 1724 1701 1709 -6 6,214 58,151 +187
May19 180829 1715 1722 1699 1710 -4 3,205 31,871 +521
Jul19 180829 1717 1724 1701 1711 -5 1,163 17,817 +220
Sep19 180829 1714 1719 1702 1713 -5 942 18,028 +123
Dec19 180829 1721 1723 1705 1717 -6 640 20,012 +270
Total Volume and Open Interest 23,660 273,263 +297
London Sugar(LCE)
Oct18 180829 316.20 329.60 315.70 321.60 +4.40 10,323 42,710 -273
Dec18 180829 313.00 320.80 312.50 318.10 +3.90 4,762 34,341 +934
Mar19 180829 313.80 318.80 313.40 316.90 +2.00 1,635 19,810 +271
May19 180829 317.70 320.70 316.90 318.60 +0.60 488 9,264 +102
Aug19 180829 322.40 324.40 320.70 322.40 +0.40 141 6,377 +20
Total Volume and Open Interest 17,883 116,791 +1,177
Cotton(ICE)
Oct18 180829 83.98 83.98 82.97 82.97 -0.84 2 184 +1
Dec18 180829 83.71 84.25 82.15 82.76 -0.82 14,540 146,133 +378
Mar19 180829 83.89 84.54 82.61 83.21 -0.64 4,120 63,745 -487
May19 180829 84.18 84.65 83.06 83.63 -0.49 382 10,086 -37
Jul19 180829 84.38 84.82 83.46 84.00 -0.34 224 7,515 +49
Oct19 180829 79.42 79.42 79.42 79.42 -0.10 0 2 +0
Total Volume and Open Interest 19,714 251,686 +34
Lumber(CME)
Sep18 180829 442.4 451.3 435.0 435.9 -11.2 356 1,313 -108
Nov18 180829 419.4 424.5 410.3 411.4 -9.0 439 2,444 +100
Jan19 180829 419.1 419.9 405.7 406.1 -11.4 43 477 +2
Mar19 180829 407.1 407.1 403.3 403.3 -8.5 4 164 +1
Total Volume and Open Interest 845 4,513 -3
Crude Oil(NYM)
Oct18 180829 68.54 69.76 68.37 69.51 +0.98 332,612 404,447 -8,256
Nov18 180829 68.23 69.39 68.04 69.17 +0.95 46,529 194,173 -2,627
Dec18 180829 67.91 69.10 67.74 68.87 +0.94 53,840 295,235 +1,218
Jan19 180829 67.71 68.81 67.49 68.61 +0.92 21,378 169,276 -2,551
Feb19 180829 67.39 68.51 67.22 68.29 +0.89 11,165 86,688 +273
Mar19 180829 66.95 68.21 66.92 67.99 +0.87 11,081 101,141 +1,725
Apr19 180829 66.85 67.87 66.65 67.68 +0.83 3,360 60,288 -67
May19 180829 66.76 67.57 66.37 67.38 +0.81 1,959 47,042 +210
Jun19 180829 66.15 67.29 66.09 67.07 +0.79 11,986 162,818 -787
Jul19 180829 65.93 66.83 65.93 66.73 +0.77 974 40,458 +158
Aug19 180829 66.14 66.49 66.06 66.38 +0.75 607 40,441 +237
Sep19 180829 65.82 66.23 65.75 66.05 +0.72 1,216 73,877 -85
Oct19 180829 65.75 65.75 65.75 65.75 +0.70 543 36,923 +140
Nov19 180829 65.46 65.46 65.46 65.46 +0.69 250 32,899 +11
Dec19 180829 64.44 65.39 64.33 65.19 +0.69 9,926 222,625 +355
Jan20 180829 64.84 64.84 64.84 64.84 +0.67 283 29,961 +88
Total Volume and Open Interest 511,899 2,236,069 -9,303
e-miNY Crude Oil(NYM)
Oct18 180829 68.550 69.750 68.350 69.500 +0.975 8,264 2,320 +23
Nov18 180829 68.300 69.375 68.050 69.175 +0.950 79 179 -5
Dec18 180829 67.825 69.075 67.775 68.875 +0.950 30 137 +5
Jan19 180829 67.950 68.600 67.950 68.600 +0.900 3 26 +1
Feb19 180829 68.300 68.300 68.300 68.300 +0.900 0 31 +0
Mar19 180829 67.800 68.000 67.500 68.000 +0.875 1 54 +0
Apr19 180829 67.400 67.875 67.350 67.675 +0.825 2 120 +0
May19 180829 67.375 67.375 67.375 67.375 +0.800 0 93 +0
Jun19 180829 66.225 67.075 66.225 67.075 +0.800 1 55 -1
Jul19 180829 66.725 66.725 66.725 66.725 +0.775 0 3 +0
Total Volume and Open Interest 8,380 3,055 +23
NY Harbor ULSD(NYM)
Sep18 180829 221.59 224.90 220.90 224.21 +3.07 26,792 34,207 -8,595
Oct18 180829 222.24 225.61 221.39 224.88 +3.18 52,592 114,016 +4,275
Nov18 180829 222.52 225.87 221.72 225.19 +3.17 13,575 55,257 +1,693
Dec18 180829 222.40 225.95 221.81 225.28 +3.14 11,435 66,255 +537
Jan19 180829 222.70 226.07 222.00 225.42 +3.12 7,751 37,609 -779
Feb19 180829 221.84 225.48 221.73 224.93 +3.05 2,959 18,275 +19
Mar19 180829 221.08 224.36 220.65 223.84 +2.94 2,794 25,654 +258
Apr19 180829 219.36 222.66 219.05 222.17 +2.81 459 9,025 -44
May19 180829 219.21 221.77 219.20 221.19 +2.67 289 4,621 -25
Jun19 180829 217.81 221.19 217.58 220.51 +2.59 792 18,686 -18
Jul19 180829 219.60 221.30 218.75 220.63 +2.52 101 2,059 -12
Aug19 180829 219.48 221.76 219.37 221.04 +2.45 36 753 -11
Sep19 180829 221.50 222.00 220.82 221.70 +2.39 22 1,251 -17
Oct19 180829 220.83 222.30 220.83 222.30 +2.37 7 476 +5
Total Volume and Open Interest 119,764 399,361 -2,738
RBOB Gasoline(NYM)
Sep18 180829 207.65 211.48 206.59 210.60 +2.73 24,754 37,631 -6,327
Oct18 180829 197.37 201.15 196.26 199.98 +2.47 48,351 148,813 -62
Nov18 180829 195.33 199.00 194.36 198.05 +2.52 20,534 96,432 +904
Dec18 180829 193.65 197.25 192.81 196.45 +2.53 13,624 57,935 +2,019
Jan19 180829 193.35 196.82 192.52 196.11 +2.49 6,425 36,062 -60
Feb19 180829 193.57 197.26 193.46 196.78 +2.44 3,234 15,299 -108
Mar19 180829 195.14 199.10 195.09 198.54 +2.42 1,858 26,526 +13
Apr19 180829 212.39 215.89 212.24 215.76 +2.50 854 11,641 +189
May19 180829 212.41 215.91 212.41 215.91 +2.49 488 5,998 +214
Jun19 180829 211.39 214.74 211.10 214.56 +2.47 484 8,868 +21
Total Volume and Open Interest 121,402 452,546 -3,114
e-miNY RBOB Gasoline(NYM)
Sep18 180829 210.60 210.60 210.60 210.60 +2.73 0 3 +0
Oct18 180829 199.98 199.98 199.98 199.98 +2.47      
Nov18 180829 198.05 198.05 198.05 198.05 +2.52      
Dec18 180829 196.45 196.45 196.45 196.45 +2.53      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Sep18 180829 2.857 2.905 2.843 2.895 +0.043 61,681 16,514 -9,134
Oct18 180829 2.854 2.876 2.830 2.863 +0.018 99,226 236,578 +92
Nov18 180829 2.876 2.903 2.859 2.890 +0.017 38,623 187,968 +3,148
Dec18 180829 2.970 2.991 2.951 2.979 +0.013 18,535 139,107 +1,164
Jan19 180829 3.059 3.077 3.038 3.066 +0.012 22,024 194,089 -1,784
Feb19 180829 3.021 3.042 3.004 3.030 +0.010 11,488 73,714 +1,868
Mar19 180829 2.919 2.936 2.902 2.926 +0.009 17,798 185,406 +3,447
Apr19 180829 2.632 2.644 2.621 2.635 +0.003 15,534 149,127 +2,300
May19 180829 2.594 2.613 2.591 2.603 +0.002 8,096 66,479 +2,756
Jun19 180829 2.635 2.641 2.624 2.634 +0.002 3,864 35,022 +611
Jul19 180829 2.669 2.675 2.655 2.667 +0.003 1,426 33,938 -134
Aug19 180829 2.671 2.678 2.660 2.671 +0.003 1,020 27,233 +74
Sep19 180829 2.647 2.660 2.641 2.653 +0.001 354 28,855 -9
Oct19 180829 2.665 2.676 2.657 2.669 +0.001 2,024 64,427 +294
Nov19 180829 2.719 2.723 2.710 2.718 +0.001 360 31,805 +23
Dec19 180829 2.840 2.846 2.829 2.840 +0.001 310 26,225 +20
Total Volume and Open Interest 304,065 1,585,856 +5,288
Brent Crude Oil(ICE)
Oct18 180829 75.99 77.42 75.67 77.14 +1.19 101,081 147,113 -12,389
Nov18 180829 76.34 77.75 76.01 77.46 +1.17 83,002 447,715 +4,885
Dec18 180829 76.24 77.62 75.90 77.34 +1.15 55,410 398,064 +3,573
Jan19 180829 76.10 77.42 75.75 77.15 +1.12 16,921 151,214 +2,693
Feb19 180829 75.88 77.18 75.55 76.92 +1.10 12,437 103,042 -567
Mar19 180829 75.65 76.95 75.34 76.68 +1.07 15,337 121,181 +3,050
Apr19 180829 75.43 76.69 75.12 76.42 +1.05 3,349 48,010 -323
May19 180829 75.14 76.40 74.87 76.15 +1.03 1,786 51,817 +170
Jun19 180829 74.94 76.12 74.59 75.87 +1.01 14,250 141,359 -2,080
Jul19 180829 75.55 75.62 75.51 75.58 +0.98 921 42,045 +385
Aug19 180829 75.28 75.28 75.28 75.28 +0.95 1,392 32,948 +126
Sep19 180829 74.43 74.97 74.26 74.97 +0.92 3,953 42,638 -721
Oct19 180829 74.77 74.77 74.67 74.67 +0.89 2,790 33,779 -579
Nov19 180829 74.37 74.37 74.37 74.37 +0.86 1,251 36,916 +50
Total Volume and Open Interest 332,105 2,286,929 -2,598
Gas Oil(ICE)
Sep18 180829 681.00 691.00 678.00 684.25 +0.25 36,463 116,404 -6,834
Oct18 180829 682.50 693.00 680.00 685.75 +0.50 41,403 255,381 +3,867
Nov18 180829 679.75 690.00 677.25 683.00 +0.50 15,834 121,782 -1,039
Dec18 180829 675.00 685.25 672.75 678.25 +0.75 14,879 147,136 -478
Jan19 180829 671.25 683.50 671.25 676.75 +0.75 7,671 57,426 -217
Feb19 180829 672.75 681.75 670.50 675.75 +0.50 3,479 39,764 -374
Mar19 180829 670.75 679.50 668.50 673.75 +0.50 2,740 29,374 +38
Apr19 180829 666.75 677.25 666.75 671.75 +0.50 691 18,973 -74
May19 180829 666.25 675.75 666.25 670.25 +0.25 279 13,026 -65
Jun19 180829 666.00 674.75 664.50 669.25 +0.25 2,395 51,815 -35
Total Volume and Open Interest 128,375 1,049,164 -5,288
Ethanol(CBOT)
Sep18 180829 1.303 1.303 1.258 1.258 -0.042 309 566 -229
Oct18 180829 1.296 1.302 1.264 1.269 -0.028 370 1,390 +228
Nov18 180829 1.289 1.289 1.268 1.268 -0.028 11 219 -2
Dec18 180829 1.293 1.302 1.272 1.272 -0.028 5 174 +1
Jan19 180829 1.300 1.307 1.278 1.278 -0.028 0 121 +0
Feb19 180829 1.320 1.320 1.298 1.298 -0.028      
Mar19 180829 1.310 1.310 1.310 1.310 -0.026      
Apr19 180829 1.316 1.316 1.316 1.316 -0.026      
Total Volume and Open Interest 695 2,470 -2
WTI Crude Oil(ICE)
Oct18 180829 68.60 69.75 68.37 69.51 +0.98 18,853 76,031 -2,423
Nov18 180829 68.30 69.40 68.08 69.17 +0.95 22,899 49,517 +1,353
Dec18 180829 67.95 69.08 67.78 68.87 +0.94 26,271 128,618 -4,293
Jan19 180829 67.88 68.81 67.88 68.61 +0.92 7,384 38,806 +764
Feb19 180829 67.61 68.50 67.59 68.29 +0.89 3,252 15,875 -356
Mar19 180829 67.15 68.20 67.15 67.99 +0.87 2,061 27,650 -9
Apr19 180829 66.69 67.90 66.69 67.68 +0.83 472 6,472 +100
May19 180829 66.93 67.60 66.93 67.38 +0.81 187 7,565 +23
Jun19 180829 66.15 67.29 66.15 67.07 +0.79 2,479 71,375 -494
Jul19 180829 66.59 66.73 66.58 66.73 +0.77 25 4,520 +0
Aug19 180829 66.38 66.38 66.38 66.38 +0.75 36 5,400 +0
Sep19 180829 66.05 66.05 66.05 66.05 +0.72 306 13,449 -172
Oct19 180829 65.75 65.75 65.75 65.75 +0.70 12 4,186 -1
Nov19 180829 65.46 65.46 65.46 65.46 +0.69 12 4,517 +6
Dec19 180829 65.04 65.35 64.96 65.19 +0.69 2,458 82,051 -133
Jan20 180829 64.84 64.84 64.84 64.84 +0.67 0 2,157 +0
Total Volume and Open Interest 87,929 612,765 -5,642
US Dollar Index(ICE)
Sep18 180829 94.630 94.860 94.440 94.522 -0.113 18,839 49,133 -1,664
Dec18 180829 94.215 94.400 94.035 94.098 -0.112 862 3,137 +143
Mar19 180829 93.695 93.880 93.600 93.618 -0.118 16 810 +9
Total Volume and Open Interest 19,721 53,396 -1,508
Australian Dollar(CME)
Sep18 180829 73.33 73.50 72.75 73.00 -0.35 78,436 135,680 -997
Dec18 180829 73.38 73.49 72.80 73.03 -0.35 356 4,525 -56
Mar19 180829 72.94 73.09 72.94 73.09 -0.35 3 145 +2
Total Volume and Open Interest 78,837 140,761 -1,029
British Pound(CME)
Sep18 180829 128.78 130.43 128.55 130.30 +1.53 51,134 242,900 +241
Dec18 180829 129.31 130.91 129.11 130.82 +1.53 309 12,402 +36
Mar19 180829 129.75 131.43 129.75 131.43 +1.54 1 1,172 +0
Total Volume and Open Interest 52,241 258,163 +297
Canadian Dollar(CME)
Sep18 180829 77.35 77.53 77.16 77.45 +0.09 77,711 141,524 -348
Dec18 180829 77.49 77.63 77.30 77.58 +0.09 897 5,707 -56
Mar19 180829 77.60 77.71 77.53 77.70 +0.10 32 852 +7
Jun19 180829 77.60 77.81 77.60 77.80 +0.11 9 208 +6
Total Volume and Open Interest 80,477 149,099 -157
Japanese Yen(CME)
Sep18 180829 90.04 90.10 89.53 89.64 -0.38 63,604 180,311 -3,075
Dec18 180829 90.63 90.67 90.13 90.23 -0.39 919 4,021 +452
Mar19 180829 90.94 90.94 90.94 90.94 -0.39 0 97 +0
Total Volume and Open Interest 65,075 186,738 -2,626
Swiss Franc(CME)
Sep18 180829 102.57 103.23 102.46 103.10 +0.56 17,565 86,303 +242
Dec18 180829 103.37 104.05 103.29 103.93 +0.57 109 202 +49
Mar19 180829 104.25 104.89 104.25 104.89 +0.57 0 59 +0
Total Volume and Open Interest 17,674 86,567 +291
EuroFX(CME)
Sep18 180829 117.08 117.27 116.68 117.15 +0.04 192,624 503,332 +38
Dec18 180829 117.94 118.07 117.52 117.98 +0.03 2,019 17,731 +219
Mar19 180829 118.68 118.98 118.48 118.93 +0.04 30 1,429 +12
Total Volume and Open Interest 197,003 527,875 +788
Mexican Peso(CME)
Sep18 180829 522.50 526.25 519.50 525.38 +1.13 65,420 218,441 +4,406
Oct18 180829 523.13 523.13 523.13 523.13 +1.13      
Total Volume and Open Interest 65,614 219,442 +4,408
Brazilian Real(CME)
Sep18 180829 241.60 243.40 240.20 242.30 +0.70 8,648 35,029 -4,259
Oct18 180829 240.95 242.70 239.60 241.70 +0.75 4,452 4,656 +3,776
Nov18 180829 241.15 241.55 241.15 241.15 +0.65 138 213 +105
Dec18 180829 239.65 241.20 238.70 240.25 +0.60 1,908 1,901 +1,895
Total Volume and Open Interest 15,146 41,849 +1,517
30-Year T-Bonds(CBOT)
Sep18 180829 144~160 144~240 144~080 144~190 +0~050 437,521 524,454 -158,640
Dec18 180829 143~250 144~010 143~160 143~270 +0~050 269,040 422,903 +164,260
Mar19 180829 143~040 143~040 143~040 143~040 +0~050      
Total Volume and Open Interest 706,561 947,357 +5,620
10-Year T-Notes(CBOT)
Sep18 180829 120~040 120~080 119~310 120~030 unch 1,687,935 2,809,701 -582,658
Dec18 180829 119~315 120~040 119~275 119~310 -0~005 874,347 1,390,807 +526,492
Mar19 180829 119~240 119~240 119~240 119~240 -0~005      
Total Volume and Open Interest 2,562,282 4,200,508 -56,166
5-Year T-Notes(CBOT)
Sep18 180829 113~150 113~172 113~116 113~132 -0~020 1,498,412 2,472,222 -564,090
Dec18 180829 113~074 113~096 113~040 113~056 -0~020 1,063,091 1,905,393 +651,303
Mar19 180829 113~006 113~006 113~006 113~006 -0~020      
Total Volume and Open Interest 2,561,503 4,377,615 +87,213
2 Year T-Notes(CBOT)
Sep18 180829 105~236 105~244 105~224 105~230 -0~012 911,508 1,198,507 -383,153
Dec18 180829 105~196 105~202 105~176 105~184 -0~014 695,602 1,051,492 +416,580
Mar19 180829 105~184 105~184 105~184 105~184 -0~014      
Total Volume and Open Interest 1,607,110 2,249,999 +33,427
Eurodollars(CME)
Sep18 180829 97.640 97.647 97.640 97.645 +0.002 106,256 1,375,563 -5,056
Dec18 180829 97.365 97.375 97.360 97.365 -0.005 137,069 1,736,982 -7,602
Mar19 180829 97.215 97.220 97.195 97.205 -0.010 80,252 1,260,764 -8,147
Jun19 180829 97.105 97.115 97.085 97.090 -0.020 75,822 1,250,695 -2,409
Sep19 180829 97.050 97.060 97.020 97.030 -0.020 96,186 1,062,398 +9,867
Dec19 180829 97.005 97.020 96.980 96.990 -0.020 85,221 1,811,918 +1,983
Mar20 180829 97.005 97.015 96.975 96.985 -0.020 79,188 980,326 -6,033
Jun20 180829 97.015 97.030 96.985 96.995 -0.020 65,969 850,632 +312
Sep20 180829 97.020 97.035 96.995 97.005 -0.015 46,579 829,859 +5,697
Dec20 180829 97.020 97.035 96.995 97.005 -0.015 54,579 838,214 -2,750
Mar21 180829 97.030 97.050 97.010 97.020 -0.015 38,608 422,288 -1,368
Jun21 180829 97.045 97.060 97.020 97.030 -0.015 34,718 298,834 +492
Sep21 180829 97.050 97.060 97.025 97.035 -0.010 26,160 250,901 -1,613
Dec21 180829 97.045 97.055 97.020 97.030 -0.010 22,598 362,506 -155
Mar22 180829 97.040 97.060 97.025 97.035 -0.010 18,702 136,810 +974
Jun22 180829 97.045 97.055 97.020 97.030 -0.010 16,628 125,747 -1,763
Sep22 180829 97.030 97.050 97.015 97.025 -0.005 13,829 62,328 -2,394
Dec22 180829 97.015 97.035 97.000 97.010 -0.005 17,018 120,197 +2,946
Total Volume and Open Interest 1,070,793 14,144,683 -11,471
Ultra T-Bond(CBOT)
Sep18 180829 158~14 158~28 158~06 158~22 +0~09 290,547 464,776 -161,062
Dec18 180829 158~25 159~05 158~15 159~00 +0~10 216,527 627,292 +157,230
Mar19 180829 159~00 159~00 159~00 159~00 +0~10      
Total Volume and Open Interest 507,074 1,092,068 -3,832
Ultra 10-Yr T-Note(CBOT)
Sep18 180829 128~005 128~060 127~270 128~005 +0~010 255,547 385,751 -98,691
Dec18 180829 127~240 127~280 127~170 127~230 +0~010 179,699 244,310 +100,887
Mar19 180829 127~230 127~230 127~230 127~230 +0~010      
Total Volume and Open Interest 435,246 630,061 +2,196
30 Day Federal Funds(CBOT)
Aug18 180829 98.085 98.085 98.082 98.082 unch 312 223,437 -11
Sep18 180829 98.050 98.050 98.045 98.045 unch 13,793 121,137 +8,954
Oct18 180829 97.840 97.845 97.840 97.840 unch 10,920 368,083 +7,078
Nov18 180829 97.835 97.840 97.835 97.835 unch 5,658 269,006 -43
Dec18 180829 97.770 97.770 97.760 97.765 -0.005 908 85,632 -172
Jan19 180829 97.660 97.665 97.650 97.655 -0.010 3,148 303,812 +830
Total Volume and Open Interest 54,501 2,012,452 +17,882
Japanese Govt Bonds(SGX)
Sep18 180829 150.47 150.47 150.40 150.41 -0.05 745 17,957 -7
Dec18 180829 150.31 150.31 150.31 150.31 -0.06 7 15 +7
Mar19 180829 150.31 150.31 150.31 150.31 -0.06      
Total Volume and Open Interest 752 17,972 +0
Euro-Buxl(EUREX)
Sep18 180829 177.04 177.30 175.84 176.06 -0.76 22,859 235,047 +7,016
Dec18 180829 175.60 175.82 174.42 174.60 -0.76 1,128 18,795 +3,134
Mar19 180829 173.56 173.56 173.56 173.56 -0.76      
Total Volume and Open Interest 23,987 253,842 +10,150
Euro-Bund(EUREX)
Sep18 180829 162.62 162.68 162.10 162.18 -0.34 391,910 2,033,113 +155,893
Dec18 180829 160.10 160.15 159.59 159.66 -0.34 30,934 251,839 +103,860
Mar19 180829 160.53 160.53 160.44 160.44 -0.30 0 259 +0
Total Volume and Open Interest 422,844 2,285,211 +259,753
Euro-Bobl(EUREX)
Sep18 180829 132.04 132.06 131.86 131.90 -0.11 241,501 1,708,198 +114,260
Dec18 180829 131.37 131.39 131.20 131.24 -0.11 7,352 122,112 +62,430
Mar19 180829 131.24 131.24 131.24 131.24 -0.11      
Total Volume and Open Interest 248,853 1,830,310 +176,690
Euro-Schatz(EUREX)
Sep18 180829 111.95 111.96 111.93 111.94 -0.00 138,678 1,888,693 +113,980
Dec18 180829 111.89 111.91 111.88 111.89 -0.00 19,647 290,142 +67,571
Mar19 180829 111.89 111.89 111.89 111.89 -0.00      
Total Volume and Open Interest 158,325 2,178,835 +181,551
3-Mth Euribor(EUREX)
Sep18 180829 100.315 100.315 100.315 100.315 unch 0 5,154 +0
Dec18 180829 100.295 100.295 100.295 100.295 +0.005 99 14,076 +0
Mar19 180829 100.275 100.275 100.275 100.275 unch 75 1,918 +0
Total Volume and Open Interest 174 32,062 +82
Long Gilt(LIFFE)
Sep18 180829 123~03 123~06 122~15 122~18 -0~14 609,713 603,434 -171,875
Dec18 180829 122~08 122~10 121~19 121~22 -0~14 486,094 466,380 +287,966
Total Volume and Open Interest 1,095,807 1,069,814 +116,091
3-Mth Short Sterling(LIFFE)
Sep18 180829 99.18 99.18 99.17 99.18 +0.00 15,215 540,189 -1,655
Dec18 180829 99.12 99.12 99.10 99.11 -0.01 37,014 513,903 -6,209
Mar19 180829 99.03 99.04 99.01 99.02 -0.02 33,077 324,135 +445
Jun19 180829 98.97 98.97 98.93 98.94 -0.03 96,991 295,530 -8,448
Sep19 180829 98.90 98.91 98.86 98.87 -0.04 61,372 272,810 -1,487
Dec19 180829 98.84 98.85 98.79 98.81 -0.04 58,489 327,592 -3,795
Total Volume and Open Interest 575,414 3,187,451 -21,245
3-Mth Euribor(LIFFE)
Sep18 180829 100.315 100.320 100.310 100.315 unch 14,112 457,349 -6,524
Dec18 180829 100.285 100.295 100.285 100.290 unch 5,979 560,284 -2,554
Mar19 180829 100.275 100.280 100.270 100.275 unch 26,231 454,094 -2,654
Total Volume and Open Interest 294,232 5,156,566 +502
3-Mth Aus T-Bills(SFE)
Sep18 180829 98.00 98.01 97.99 98.00 unch 20,622 150,833 -2,428
Dec18 180829 98.02 98.05 98.01 98.05 +0.02 22,128 229,737 -5,282
Mar19 180829 98.02 98.07 98.01 98.06 +0.03 25,876 209,716 +5,808
Jun19 180829 98.00 98.05 97.99 98.05 +0.04 27,516 172,873 +5,525
Sep19 180829 97.96 98.01 97.95 98.01 +0.04 15,066 131,090 +3,043
Dec19 180829 97.91 97.96 97.90 97.96 +0.04 8,004 130,744 +403
Mar20 180829 97.86 97.92 97.85 97.92 +0.05 5,032 67,344 +264
Jun20 180829 97.82 97.87 97.81 97.87 +0.05 2,751 45,669 +1,916
Sep20 180829 97.77 97.83 97.77 97.83 +0.05 1,093 8,921 +264
Dec20 180829 97.73 97.78 97.73 97.78 +0.04 0 6,353 +0
Total Volume and Open Interest 128,098 1,157,006 +9,523
10-Year Aus T-Bonds(SFE)
Sep18 180829 97.44 97.45 97.40 97.45 +0.01 94,332 1,253,096 +3,169
Dec18 180829 97.42 97.44 97.40 97.44 +0.01 13 1,355 +13
Total Volume and Open Interest 94,345 1,254,451 +3,182
3-Year Aus T-Bonds(SFE)
Sep18 180829 97.94 97.99 97.93 97.98 +0.04 114,544 1,090,547 -14,259
Dec18 180829 97.95 97.96 97.95 97.96 +0.03 86 6,666 +86
Total Volume and Open Interest 114,630 1,097,213 -14,173
Gold(CMX)
Aug18 180829 1205.2 1205.2 1202.4 1204.5 -2.9 154 113 -27
Oct18 180829 1202.2 1208.8 1202.2 1206.5 -3.0 3,446 55,733 -294
Dec18 180829 1206.6 1213.7 1206.6 1211.5 -2.9 209,187 366,042 +1,655
Feb19 180829 1214.0 1218.1 1214.0 1217.1 -2.9 683 34,642 -39
Apr19 180829 1220.1 1223.4 1218.8 1222.6 -3.0 164 8,498 +30
Jun19 180829 1225.9 1229.7 1225.6 1228.4 -3.0 169 7,443 +23
Aug19 180829 1234.2 1234.4 1234.1 1234.2 -3.1 0 2,040 +0
Oct19 180829 1240.3 1240.3 1240.3 1240.3 -3.1 2 666 +1
Dec19 180829 1242.8 1246.8 1242.8 1246.5 -3.1 4 3,992 +2
Feb20 180829 1253.2 1253.2 1253.1 1253.1 -3.1 0 9 +0
Apr20 180829 1259.1 1259.1 1259.1 1259.1 -3.1      
Jun20 180829 1265.1 1265.1 1265.1 1265.1 -3.1 0 410 +0
Total Volume and Open Interest 214,542 482,342 +1,108
Silver(CMX)
Sep18 180829 1465.0 1472.5 1458.5 1469.7 -7.7 70,949 50,651 -10,763
Dec18 180829 1477.5 1484.5 1471.0 1481.0 -8.9 35,011 163,862 +8,722
Mar19 180829 1491.0 1495.0 1483.0 1492.0 -8.9 743 15,014 +38
May19 180829 1500.0 1501.5 1491.0 1499.6 -9.0 133 2,219 +1
Jul19 180829 1507.5 1507.5 1499.0 1507.1 -9.2 356 1,252 -30
Sep19 180829 1515.1 1515.1 1515.1 1515.1 -9.2 84 367 +1
Dec19 180829 1529.5 1529.5 1527.2 1527.2 -9.2 94 634 +64
Total Volume and Open Interest 107,624 235,718 -1,895
Platinum(NYMEX)
Oct18 180829 790.2 798.6 786.5 796.6 +1.3 10,929 76,008 -381
Jan19 180829 796.4 801.0 790.7 799.7 +1.0 291 7,871 +90
Apr19 180829 802.7 805.0 802.7 804.8 +1.0 3 536 -1
Jul19 180829 811.0 811.0 811.0 811.0 +1.1 0 157 +0
Total Volume and Open Interest 11,232 84,608 -291
Palladium(NYMEX)
Sep18 180829 933.00 959.80 933.00 958.50 +19.10 6,478 5,018 -3,409
Dec18 180829 927.20 956.20 927.20 954.30 +18.90 4,966 15,702 +2,728
Mar19 180829 926.20 948.70 925.70 946.90 +17.10 29 376 +23
Total Volume and Open Interest 11,473 21,096 -658
Copper(CMX)
Sep18 180829 272.20 273.45 269.55 271.00 -2.60 54,954 38,828 -8,262
Dec18 180829 274.45 275.75 271.95 273.65 -2.20 33,532 129,364 +5,766
Mar19 180829 276.25 277.40 273.90 275.70 -1.95 6,443 28,756 -416
May19 180829 276.20 277.40 275.60 277.05 -1.85 1,828 16,796 -232
Jul19 180829 278.90 280.00 276.60 278.45 -1.75 572 6,855 -71
Total Volume and Open Interest 98,725 239,518 -2,924
E-mini DJIA Index(CBOT)
Sep18 180829 26092 26185 26050 26147 +62 108,051 103,486 +1,894
Dec18 180829 26118 26196 26062 26161 +67 528 1,231 +73
Mar19 180829 26133 26201 26119 26184 +63 5 101 -1
Jun19 180829 26197 26197 26197 26197 +52      
Total Volume and Open Interest 108,584 104,818 +1,966
S & P 500(CME)
Sep18 180829 2901.70 2917.30 2898.00 2914.70 +15.40 2,428 69,961 +1,400
Dec18 180829 2913.30 2920.30 2913.30 2919.10 +15.50 5 303 +0
Mar19 180829 2926.40 2926.40 2926.40 2926.40 +15.50      
Jun19 180829 2934.70 2934.70 2934.70 2934.70 +14.90      
Total Volume and Open Interest 2,433 70,264 +1,400
S & P 500 E-Mini(CME)
Sep18 180829 2900.50 2917.50 2897.50 2914.75 +15.50 961,496 2,760,646 +25,501
Dec18 180829 2904.50 2921.75 2902.25 2919.00 +15.50 10,799 77,884 +2,739
Mar19 180829 2916.50 2928.00 2910.25 2926.50 +15.50 144 22,075 +11
Jun19 180829 2934.75 2934.75 2934.75 2934.75 +15.00 3 7,458 +2
Total Volume and Open Interest 972,442 2,868,065 +28,253
NASDAQ 100 E-Mini(CME)
Sep18 180829 7581.00 7674.50 7581.00 7668.75 +90.75 280,533 244,195 +879
Dec18 180829 7609.00 7702.00 7606.00 7696.00 +92.00 818 4,240 +23
Mar19 180829 7660.00 7728.50 7660.00 7728.50 +92.25 19 43 +1
Total Volume and Open Interest 281,370 248,481 +903
S&P Midcap 400(CME) e-Mini
Sep18 180829 2047.50 2054.60 2038.90 2051.80 +6.50 9,897 84,683 -116
Dec18 180829 2056.30 2058.10 2045.00 2056.30 +6.60 9 17 -3
Mar19 180829 2048.00 2061.00 2048.00 2059.20 +6.60      
Total Volume and Open Interest 9,906 84,700 -119
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180829 14.15 14.26 13.90 13.93 -0.15 45,138 208,502 -7,989
Oct18 180829 15.25 15.40 15.10 15.23 -0.05 32,861 106,033 +5,818
Nov18 180829 15.65 15.75 15.45 15.63 unch 12,947 57,741 +1,986
Total Volume and Open Interest 103,118 490,613 +1,218
S & P 600(CME)
Sep18 180829 1094.80 1094.80 1094.80 1094.80 +1.80      
Dec18 180829 1095.50 1095.50 1095.50 1095.50 +1.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180829 1729.60 1738.30 1724.90 1736.60 +7.10 82,953 557,929 +33
Dec18 180829 1735.40 1742.40 1730.00 1741.30 +7.30 248 489 +209
Mar19 180829 1745.50 1745.50 1745.50 1745.50 +7.00      
Total Volume and Open Interest 83,201 558,418 +242
Nikkei 225(CME)
Sep18 180829 22780 23020 22780 22985 +175 5,684 32,474 +41
Dec18 180829 22725 22890 22690 22860 +175 12 131 +6
Total Volume and Open Interest 5,696 32,605 +47
Nikkei 225(SGX)
Sep18 180829 22810 22965 22765 22860 +75 57,693 164,815 -114
Dec18 180829 22630 22785 22630 22705 +75 30 6,010 -3
Mar19 180829 22660 22660 22660 22660 +70 0 301 +0
Total Volume and Open Interest 58,011 181,526 +171
Nikkei 225 Mini(JPX)
Sep18 180829 22815 22965 22765 22850 +50 642,028 361,898 +4,468
Dec18 180829 22640 22795 22600 22680 +50 39,947 29,183 -392
Mar19 180829 22580 22725 22540 22620 +50 444 3,685 -45
Total Volume and Open Interest 692,620 426,509 +3,839
Nikkei 225(JPX)
Sep18 180829 22810 22970 22770 22850 +50 52,723 290,851 +1,713
Dec18 180829 22640 22790 22600 22680 +50 1,681 62,980 +125
Mar19 180829 22550 22720 22540 22620 +50 48 4,787 +6
Total Volume and Open Interest 54,464 427,948 +2,236
Nikkei 225(CME) Yen
Sep18 180829 22800 23015 22800 22975 +170 16,200 53,133 -936
Dec18 180829 22745 22840 22645 22805 +170 21 273 +0
Mar19 180829 22735 22735 22735 22735 +155      
Total Volume and Open Interest 16,221 53,406 -936
Nikkei 225(CME) e-Mini Yen
Sep18 180829 22970 22990 22970 22970 +160 0 39 +0
Dec18 180829 22800 22800 22800 22800 +160      
Mar19 180829 22730 22730 22730 22730 +150      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180829 5495.5 5509.5 5474.0 5499.5 +16.5 42,175 274,976 +4,131
Oct18 180829 5488.0 5493.0 5467.5 5488.0 +16.5 16 102 +11
Nov18 180829 5485.0 5485.0 5485.0 5485.0 +16.5 2 2 +2
Dec18 180829 5456.0 5469.5 5456.0 5469.5 +16.5 15 30,125 +10
Total Volume and Open Interest 42,208 327,214 +4,154
Hang Seng Index(HKFE)
Aug18 180829 28285 28474 28190 28345 +53 210,850 80,006 -11,913
Sep18 180829 28239 28399 28117 28284 +65 39,590 46,521 +22,056
Total Volume and Open Interest 251,892 135,934 +10,380
DAX(EUREX)
Sep18 180829 12546.0 12571.5 12492.5 12560.0 +13.0 64,395 106,412 -2,905
Dec18 180829 12543.0 12555.0 12484.5 12544.0 +13.0 117 1,943 -4
Mar19 180829 12499.5 12542.0 12488.5 12535.0 +13.0 13 282 -2
Total Volume and Open Interest 64,525 108,637 -2,911
Mini-DAX(EUREX)
Sep18 180829 12547.0 12572.0 12492.0 12560.0 +13.0 25,285 13,332 -305
Dec18 180829 12535.0 12555.0 12489.0 12544.0 +13.0 108 327 -17
Mar19 180829 12535.0 12535.0 12535.0 12535.0 +13.0 4 95 +2
Total Volume and Open Interest 25,397 13,754 -320
DJ EuroSTOXX 50(EUREX)
Sep18 180829 3452 3459 3436 3456 +1 528,948 3,318,364 +2,616
Dec18 180829 3435 3440 3420 3438 +1 360 205,401 +492
Mar19 180829 3420 3427 3411 3427 +1 3,003 87,079 +2,150
Total Volume and Open Interest 532,311 3,613,515 +5,258
Swiss Market Index(EUREX)
Sep18 180829 9066 9078 9029 9066 -10 20,516 219,111 -66
Dec18 180829 9050 9056 9011 9045 -10 47 2,659 +255
Mar19 180829 8942 8942 8942 8942 -11 2 26 +0
Total Volume and Open Interest 20,565 221,796 +189
FT-SE 100(EURONEXT)
Sep18 180829 7617.00 7640.50 7538.00 7557.50 -65.50 55,313 657,903 -2,364
Dec18 180829 7596.00 7596.00 7505.00 7519.00 -65.50 16 1,657 +0
Mar19 180829 7454.00 7454.00 7454.00 7454.00 -65.50 1 28 -1
Total Volume and Open Interest 55,330 659,588 -2,365
SPI 200(SFE)
Sep18 180829 6274.0 6337.0 6259.0 6337.0 +61.0 31,182 385,844 -2,971
Dec18 180829 6282.0 6331.0 6279.0 6331.0 +61.0 80 3,571 +50
Mar19 180829 6284.0 6284.0 6284.0 6284.0 +61.0 0 2,960 +0
Total Volume and Open Interest 31,262 394,264 -2,921
FTSE MIB(ISE)
Sep18 180829 20600.00 20750.00 20495.00 20734.00 +113.00 14,004 86,925 +1,362
Dec18 180829 20440.00 20630.00 20365.00 20612.00 +116.00 23 376 +8
Mar19 180829 20542.00 20542.00 20542.00 20542.00 +121.00 0 21 +0
Total Volume and Open Interest 14,027 87,322 +1,370
KOSPI 200(KFE)
Sep18 180829 297.40 298.40 297.05 298.00 +0.55 165,129 308,600 +1,689
Dec18 180829 297.75 298.65 297.35 298.25 +0.50 1,164 51,779 +213
Mar19 180829 294.75 295.15 294.55 295.10 +0.35 20 4,119 +4
Total Volume and Open Interest 166,313 395,274 +1,950
GSCI(CME)
Sep18 180829 465.40 468.90 464.35 467.95 +5.05 16 15,235 +4
Oct18 180829 468.30 469.00 468.30 468.30 +5.25 0 26 +0
Nov18 180829 468.55 468.55 468.55 468.55 +5.25      
Total Volume and Open Interest 16 15,261 +4
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php