Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 30, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180830 823.00 831.50 817.00 819.50 -3.75 26,658 16,896 -7,502
Nov18 180830 835.50 844.75 829.00 831.50 -4.50 116,254 427,517 -594
Jan19 180830 848.50 857.50 842.50 845.00 -4.25 24,987 112,882 +2,582
Mar19 180830 862.00 870.75 855.50 858.25 -4.50 13,988 102,299 +1,394
May19 180830 874.75 882.50 868.00 870.50 -4.25 7,282 65,081 +1,357
Jul19 180830 884.50 892.75 878.50 881.00 -3.75 8,824 50,878 +1,183
Aug19 180830 894.50 894.50 883.00 885.00 -3.75 825 1,688 +212
Sep19 180830 885.25 892.00 882.50 884.25 -5.00 204 1,074 +34
Nov19 180830 891.00 898.75 884.50 886.50 -6.00 4,670 21,804 -228
Jan20 180830 903.25 904.00 893.75 895.50 -5.75 9 387 +3
Mar20 180830 900.75 908.25 899.75 900.75 -5.75 0 144 +0
May20 180830 907.00 915.50 907.00 908.50 -6.00 0 83 +0
Jul20 180830 913.00 922.50 913.00 915.75 -6.00 0 112 +0
Aug20 180830 918.00 918.00 918.00 918.00 -5.75 0 39 +0
Total Volume and Open Interest 203,715 801,315 -1,555
Soybean Meal(CBOT)
Sep18 180830 302.40 303.20 300.30 301.40 -0.70 33,112 22,228 -8,509
Oct18 180830 303.20 304.00 300.80 301.80 -1.20 29,963 58,239 +3,578
Dec18 180830 306.10 306.50 302.60 303.50 -1.70 63,228 213,174 +553
Jan19 180830 306.20 306.80 303.10 303.80 -1.60 14,376 50,823 +891
Mar19 180830 307.30 307.90 304.10 304.40 -2.00 13,917 57,028 +1,305
May19 180830 308.50 309.10 305.20 305.40 -2.00 8,645 37,660 +1,914
Jul19 180830 311.30 312.00 308.10 308.30 -2.10 9,987 29,758 +2,054
Aug19 180830 312.90 313.30 309.50 309.60 -2.30 3,697 6,353 +808
Sep19 180830 312.70 314.10 310.00 310.20 -2.70 2,524 6,779 +1,207
Oct19 180830 313.30 313.30 309.00 309.20 -2.80 2,557 5,760 +967
Total Volume and Open Interest 186,025 509,363 +5,772
Soybean Oil(CBOT)
Sep18 180830 28.00 28.31 27.95 28.28 +0.25 27,798 16,948 -10,282
Oct18 180830 28.18 28.46 28.10 28.42 +0.25 26,838 54,952 -1,551
Dec18 180830 28.39 28.70 28.34 28.67 +0.25 49,106 249,554 -763
Jan19 180830 28.67 28.93 28.58 28.89 +0.23 10,685 72,632 +167
Mar19 180830 28.92 29.21 28.88 29.18 +0.23 4,567 48,174 -707
May19 180830 29.20 29.49 29.15 29.46 +0.23 4,108 26,421 +1,091
Jul19 180830 29.49 29.76 29.42 29.73 +0.23 4,701 31,765 +198
Aug19 180830 29.65 29.89 29.60 29.88 +0.22 961 6,577 -346
Sep19 180830 29.78 30.02 29.78 30.02 +0.22 206 4,804 +32
Oct19 180830 29.84 30.10 29.84 30.08 +0.20 296 3,300 -74
Total Volume and Open Interest 130,675 531,159 -12,160
Canola(WCE)
Nov18 180830 491.4 496.0 491.3 495.0 +3.7 11,608 102,738 +9
Jan19 180830 498.0 503.0 497.8 502.0 +4.1 1,155 47,240 +279
Mar19 180830 503.4 506.9 503.3 506.9 +4.1 213 9,332 +84
May19 180830 506.4 509.8 506.3 509.8 +4.0 86 1,442 +18
Jul19 180830 507.9 511.5 507.9 511.5 +4.2 89 804 +22
Total Volume and Open Interest 13,283 161,790 +322
Corn(CBOT)
Sep18 180830 341.50 344.00 340.50 341.00 -0.25 143,197 85,436 -54,609
Dec18 180830 356.50 359.00 356.00 356.50 unch 232,294 963,576 +19,832
Mar19 180830 369.50 371.75 368.75 369.25 -0.25 60,786 286,262 +2,508
May19 180830 377.00 379.25 376.25 377.00 -0.25 19,534 64,330 +4,315
Jul19 180830 383.00 385.25 382.25 383.00 unch 11,970 110,405 +1,917
Sep19 180830 385.00 387.25 383.75 384.75 -0.25 2,120 48,752 +384
Dec19 180830 389.75 391.75 388.00 388.75 -1.25 8,825 103,657 +2,495
Mar20 180830 402.25 403.25 400.00 400.50 -1.00 63 4,406 +21
May20 180830 410.50 410.50 407.00 407.50 -1.25 53 585 +43
Jul20 180830 413.75 415.25 412.25 412.50 -1.25 49 1,567 +32
Total Volume and Open Interest 478,987 1,671,504 -23,029
Wheat(CBOT)
Sep18 180830 517.50 525.00 502.50 508.00 -7.75 22,072 16,849 -7,826
Dec18 180830 544.75 549.50 530.00 535.00 -6.75 80,926 214,064 -2,452
Mar19 180830 565.25 569.75 551.00 555.50 -7.00 20,895 119,495 -5,053
May19 180830 577.00 581.25 563.25 567.75 -7.00 6,046 28,199 +815
Jul19 180830 570.00 572.50 557.50 561.75 -6.00 2,335 48,293 +76
Sep19 180830 575.00 578.75 564.75 569.00 -5.25 1,041 9,919 +129
Total Volume and Open Interest 136,083 456,974 -13,902
Wheat(KCBT)
Sep18 180830 521.00 527.25 507.25 512.25 -7.50 14,870 11,482 -6,945
Dec18 180830 551.75 557.75 536.25 541.00 -8.25 35,797 148,072 +498
Mar19 180830 575.00 579.75 559.00 563.00 -8.75 11,154 60,823 -1,503
May19 180830 587.25 590.50 570.50 574.00 -9.75 4,338 17,774 +1,167
Jul19 180830 584.25 586.25 568.50 571.50 -9.00 2,943 19,249 -466
Sep19 180830 591.00 593.50 578.00 580.50 -8.75 482 1,560 +108
Dec19 180830 606.50 608.50 593.50 596.25 -8.25 585 3,564 -255
Total Volume and Open Interest 70,370 263,082 -7,301
Wheat(MGE)
Sep18 180830 569.25 576.25 557.75 562.25 -7.25 6,067 5,054 -3,460
Dec18 180830 591.50 600.50 580.75 583.75 -7.75 7,180 33,923 +1,322
Mar19 180830 612.25 616.00 596.75 599.25 -8.25 838 11,446 +128
May19 180830 623.50 623.50 605.25 607.75 -8.00 277 3,971 +74
Jul19 180830 628.00 630.50 612.75 615.00 -7.25 268 1,850 +82
Sep19 180830 628.75 628.75 618.00 620.00 -7.50 229 2,479 +63
Total Volume and Open Interest 14,904 60,060 -1,795
Oats(CBOT)
Sep18 180830 249.50 252.25 239.50 239.50 -12.25 119 325 -107
Dec18 180830 255.00 256.50 246.75 247.50 -5.75 706 4,050 -78
Mar19 180830 256.50 256.50 252.00 252.00 -5.50 21 234 +10
May19 180830 255.25 255.25 255.25 255.25 -5.25 1 1 +0
Total Volume and Open Interest 847 4,611 -175
Rough Rice(CBOT)
Sep18 180830 10.80 10.90 10.52 10.67 -0.14 402 1,112 -310
Nov18 180830 10.84 10.98 10.50 10.71 -0.15 669 5,675 +217
Jan19 180830 11.07 11.07 10.86 10.86 -0.12 60 297 +13
Mar19 180830 11.01 11.01 11.01 11.01 -0.05 31 208 +20
Total Volume and Open Interest 1,162 7,292 -60
Live Cattle(CME)
Aug18 180830 109.000 110.400 109.000 109.800 +0.620 676 1,481 -489
Oct18 180830 108.850 109.385 108.600 109.080 +0.380 27,229 121,731 -670
Dec18 180830 113.150 113.580 112.535 113.300 +0.600 16,095 71,678 +2,927
Feb19 180830 116.900 117.535 116.480 117.330 +0.780 7,295 47,183 +460
Apr19 180830 117.635 118.430 117.480 118.285 +0.735 5,213 30,329 +620
Jun19 180830 111.000 111.830 110.830 111.635 +0.655 1,797 21,552 +324
Total Volume and Open Interest 58,776 299,624 +3,131
Feeder Cattle(CME)
Aug18 180830 149.500 149.500 149.000 149.485 +0.155 568 1,798 -60
Sep18 180830 149.435 150.735 149.185 150.185 +1.000 2,755 5,288 -467
Oct18 180830 149.700 150.700 149.235 150.380 +0.980 8,588 17,620 -697
Nov18 180830 149.630 150.500 149.285 150.150 +0.715 3,619 7,191 -303
Jan19 180830 146.500 147.700 146.350 147.250 +0.800 1,710 10,403 +190
Mar19 180830 146.080 146.985 145.650 146.630 +0.880 912 3,985 +236
Apr19 180830 146.850 147.580 146.535 147.285 +0.635 293 1,854 -5
Total Volume and Open Interest 18,573 48,754 -1,118
Lean Hogs(CME)
Oct18 180830 51.350 52.130 48.930 49.130 -2.420 28,907 99,737 -4,384
Dec18 180830 53.550 54.380 52.500 52.630 -1.105 16,106 59,854 +1,004
Feb19 180830 63.100 63.735 62.285 62.580 -0.550 8,927 26,746 -107
Apr19 180830 68.500 69.050 67.750 68.050 -0.585 3,316 23,548 +74
May19 180830 74.150 74.150 73.550 73.700 -0.380 65 537 +12
Jun19 180830 78.700 78.785 77.635 77.885 -0.750 2,180 9,524 +120
Jul19 180830 78.750 78.785 77.550 77.680 -0.920 244 2,149 +82
Aug19 180830 77.550 77.830 76.535 76.600 -0.900 120 1,223 +36
Total Volume and Open Interest 59,910 223,977 -3,153
Class III Milk(CME)
Aug18 180828 15.02 15.04 15.02 15.02 -0.01 29 4,542 -34
Sep18 180830 16.47 16.47 16.32 16.38 -0.10 381 4,157 -128
Oct18 180830 16.59 16.63 16.46 16.59 -0.01 383 4,061 +114
Nov18 180830 16.55 16.60 16.41 16.52 -0.04 355 3,405 +76
Dec18 180830 16.32 16.35 16.24 16.31 -0.05 168 2,799 +55
Jan19 180830 16.01 16.11 15.99 16.02 -0.09 63 1,289 +26
Feb19 180830 15.90 15.90 15.81 15.81 -0.11 30 823 +14
Mar19 180830 15.76 15.89 15.76 15.88 -0.05 39 822 +11
Apr19 180830 15.95 16.03 15.88 15.95 -0.08 56 745 +35
May19 180830 16.00 16.02 16.00 16.00 -0.05 58 551 +31
Jun19 180830 16.11 16.13 16.10 16.11 -0.04 52 481 +33
Jul19 180830 16.22 16.22 16.17 16.17 -0.08 13 311 +13
Aug19 180830 16.34 16.40 16.34 16.34 -0.06 9 234 +8
Total Volume and Open Interest 1,629 20,267 -4,146
Cocoa(ICE)
Sep18 180830 2295 2295 2262 2262 -74 5 548 -76
Dec18 180830 2351 2352 2265 2275 -74 14,253 119,478 +607
Mar19 180830 2359 2360 2281 2286 -71 6,457 62,876 +140
May19 180830 2365 2366 2291 2293 -70 1,641 19,258 +244
Jul19 180830 2370 2370 2302 2304 -69 365 8,696 +75
Sep19 180830 2380 2380 2314 2316 -66 130 10,032 +13
Dec19 180830 2370 2370 2324 2327 -62 91 13,871 -3
Total Volume and Open Interest 22,946 237,608 +1,001
Coffee "C"(ICE)
Sep18 180830 98.35 98.95 98.35 98.95 +0.30 31 192 -5
Dec18 180830 102.90 103.00 100.60 102.65 -0.25 22,525 176,140 -1,354
Mar19 180830 106.25 106.35 104.05 106.00 -0.25 5,913 70,545 -618
May19 180830 108.85 108.85 106.40 108.35 -0.30 2,473 25,365 -188
Jul19 180830 111.25 111.25 108.80 110.70 -0.30 1,415 12,822 +271
Sep19 180830 113.75 113.75 111.15 113.10 -0.30 686 5,273 +189
Total Volume and Open Interest 33,527 304,358 -1,698
Orange Juice(ICE)
Sep18 180830 155.90 157.35 154.30 157.00 +2.50 437 943 -258
Nov18 180830 153.55 155.40 153.50 154.90 +1.85 1,362 10,492 +239
Jan19 180830 154.35 155.25 153.80 154.90 +1.55 253 1,125 +157
Mar19 180830 154.60 155.00 154.60 154.80 +0.95 152 433 +82
May19 180830 155.00 155.00 154.90 154.90 +0.45 118 166 +79
Jul19 180830 155.40 155.40 155.40 155.40 unch 22 36 +14
Total Volume and Open Interest 2,356 13,207 +325
Sugar #11(ICE)
Oct18 180830 10.31 10.69 10.31 10.57 +0.20 92,700 490,452 -12,185
Mar19 180830 11.08 11.45 11.08 11.34 +0.22 57,276 334,266 +7,156
May19 180830 11.22 11.56 11.22 11.44 +0.18 11,213 99,836 +520
Jul19 180830 11.38 11.69 11.38 11.57 +0.16 4,916 51,435 +491
Oct19 180830 11.65 11.93 11.65 11.80 +0.12 2,509 48,872 +898
Mar20 180830 12.25 12.48 12.23 12.35 +0.09 821 14,946 +16
May20 180830 12.33 12.45 12.33 12.43 +0.09 31 3,167 +10
Jul20 180830 12.50 12.50 12.50 12.50 +0.08 56 2,862 -25
Total Volume and Open Interest 169,568 1,049,962 -3,084
London Cocoa(LCE)
Sep18 180830 1642 1654 1608 1610 -33 2,537 40,912 -1,005
Dec18 180830 1702 1709 1656 1659 -42 9,363 79,575 -1,409
Mar19 180830 1717 1717 1670 1672 -37 5,747 57,697 -454
May19 180830 1714 1717 1675 1678 -32 2,830 32,459 +588
Jul19 180830 1711 1712 1682 1684 -27 1,745 18,135 +318
Sep19 180830 1715 1715 1686 1688 -25 1,033 18,538 +510
Dec19 180830 1719 1719 1696 1697 -20 539 19,722 -290
Total Volume and Open Interest 23,978 271,521 -1,742
London Sugar(LCE)
Oct18 180830 323.20 325.00 321.20 324.30 +2.70 11,327 40,677 -2,033
Dec18 180830 319.10 322.60 317.10 321.70 +3.60 6,769 35,467 +1,126
Mar19 180830 318.00 321.50 315.30 320.70 +3.80 3,044 20,629 +819
May19 180830 320.20 322.80 317.60 322.20 +3.60 1,276 9,177 -87
Aug19 180830 325.00 325.60 321.80 325.60 +3.20 629 6,533 +156
Total Volume and Open Interest 23,491 116,853 +62
Cotton(ICE)
Oct18 180830 82.90 82.90 82.09 82.42 -0.55 18 182 -2
Dec18 180830 82.71 83.24 81.90 82.26 -0.50 11,155 145,655 -478
Mar19 180830 83.13 83.61 82.28 82.63 -0.58 2,941 64,403 +658
May19 180830 83.75 83.93 82.75 83.05 -0.58 657 10,041 -45
Jul19 180830 84.28 84.30 83.13 83.46 -0.54 325 7,530 +15
Oct19 180830 78.79 78.79 78.79 78.79 -0.63 0 2 +0
Total Volume and Open Interest 15,512 251,920 +234
Lumber(CME)
Sep18 180830 438.8 443.2 426.3 429.6 -6.3 203 1,221 -92
Nov18 180830 414.9 416.6 399.2 402.6 -8.8 255 2,539 +95
Jan19 180830 410.7 410.7 395.0 396.1 -10.0 36 486 +9
Mar19 180830 394.8 394.8 394.5 394.5 -8.8 0 164 +0
Total Volume and Open Interest 494 4,525 +12
Crude Oil(NYM)
Oct18 180830 69.71 70.50 69.55 70.25 +0.74 426,833 404,963 +516
Nov18 180830 69.37 70.07 69.21 69.81 +0.64 64,788 196,478 +2,305
Dec18 180830 69.07 69.72 68.93 69.46 +0.59 73,971 294,761 -474
Jan19 180830 68.75 69.42 68.67 69.17 +0.56 25,178 168,811 -465
Feb19 180830 68.46 69.07 68.39 68.84 +0.55 14,452 86,563 -125
Mar19 180830 68.16 68.74 68.08 68.54 +0.55 16,576 101,029 -112
Apr19 180830 67.84 68.43 67.82 68.24 +0.56 4,115 60,579 +291
May19 180830 67.62 68.08 67.53 67.94 +0.56 2,676 47,101 +59
Jun19 180830 67.23 67.79 67.15 67.63 +0.56 23,893 162,374 -444
Jul19 180830 66.85 67.39 66.85 67.29 +0.56 1,067 40,872 +414
Aug19 180830 66.52 66.93 66.52 66.93 +0.55 887 40,560 +119
Sep19 180830 66.39 66.63 66.23 66.60 +0.55 3,323 74,125 +248
Oct19 180830 66.30 66.30 66.30 66.30 +0.55 1,392 36,995 +72
Nov19 180830 66.00 66.00 66.00 66.00 +0.54 1,194 32,896 -3
Dec19 180830 65.25 65.83 65.25 65.71 +0.52 22,305 223,577 +952
Jan20 180830 65.36 65.36 65.36 65.36 +0.52 867 30,312 +351
Total Volume and Open Interest 694,381 2,240,977 +4,908
e-miNY Crude Oil(NYM)
Oct18 180830 69.700 70.500 69.525 70.250 +0.750 10,407 2,230 -90
Nov18 180830 69.350 70.050 69.225 69.800 +0.625 148 187 +8
Dec18 180830 68.975 69.650 68.950 69.450 +0.575 58 147 +10
Jan19 180830 69.000 69.175 68.900 69.175 +0.575 1 27 +1
Feb19 180830 68.450 68.850 68.450 68.850 +0.550 3 31 +0
Mar19 180830 68.275 68.725 68.275 68.550 +0.550 0 54 +0
Apr19 180830 68.250 68.250 68.250 68.250 +0.575 0 120 +0
May19 180830 67.950 67.950 67.950 67.950 +0.575 0 93 +0
Jun19 180830 67.025 67.700 67.025 67.625 +0.550 4 55 +0
Jul19 180830 67.300 67.300 67.300 67.300 +0.575 0 3 +0
Total Volume and Open Interest 10,621 2,984 -71
NY Harbor ULSD(NYM)
Sep18 180830 224.61 225.77 223.84 224.83 +0.62 25,833 23,011 -11,196
Oct18 180830 225.26 226.47 224.43 225.44 +0.56 70,076 119,345 +5,329
Nov18 180830 225.74 226.72 224.78 225.76 +0.57 24,747 58,222 +2,965
Dec18 180830 225.81 226.80 224.91 225.94 +0.66 23,930 66,695 +440
Jan19 180830 225.80 226.89 225.10 226.10 +0.68 12,208 38,704 +1,095
Feb19 180830 225.18 226.37 224.67 225.62 +0.69 4,992 18,052 -223
Mar19 180830 223.99 225.21 223.65 224.58 +0.74 7,992 26,452 +798
Apr19 180830 222.83 223.29 222.14 223.03 +0.86 1,595 9,110 +85
May19 180830 222.08 222.50 221.52 222.16 +0.97 780 4,628 +7
Jun19 180830 221.37 222.06 220.39 221.56 +1.05 2,484 18,879 +193
Jul19 180830 221.53 222.05 220.64 221.72 +1.09 330 2,071 +12
Aug19 180830 222.16 222.48 222.16 222.16 +1.12 138 762 +9
Sep19 180830 222.82 222.82 222.82 222.82 +1.12 123 1,262 +11
Oct19 180830 223.44 223.44 223.44 223.44 +1.14 126 577 +101
Total Volume and Open Interest 175,638 398,978 -383
RBOB Gasoline(NYM)
Sep18 180830 211.23 215.26 210.88 214.35 +3.75 37,272 26,262 -11,369
Oct18 180830 200.22 201.62 199.98 200.90 +0.92 78,169 149,810 +997
Nov18 180830 198.30 199.58 198.04 198.93 +0.88 37,880 96,127 -305
Dec18 180830 196.47 198.00 196.47 197.36 +0.91 28,205 59,019 +1,084
Jan19 180830 196.25 197.65 196.15 197.02 +0.91 9,643 36,587 +525
Feb19 180830 197.38 198.19 196.78 197.70 +0.92 3,413 15,443 +144
Mar19 180830 198.83 199.78 198.55 199.42 +0.88 3,246 26,655 +129
Apr19 180830 216.69 216.93 215.84 216.79 +1.03 2,099 11,526 -115
May19 180830 216.33 216.94 216.11 216.94 +1.03 1,325 6,068 +70
Jun19 180830 214.96 215.88 214.65 215.57 +1.01 979 8,938 +70
Total Volume and Open Interest 203,061 443,835 -8,711
e-miNY RBOB Gasoline(NYM)
Sep18 180830 214.35 214.35 214.35 214.35 +3.75 1 3 +0
Oct18 180830 200.90 200.90 200.90 200.90 +0.92      
Nov18 180830 198.93 198.93 198.93 198.93 +0.88      
Dec18 180830 197.36 197.36 197.36 197.36 +0.91      
Total Volume and Open Interest 1 3 +0
Natural Gas(NYM)
Oct18 180830 2.875 2.890 2.841 2.874 +0.011 115,510 238,759 +2,181
Nov18 180830 2.899 2.914 2.869 2.901 +0.011 41,897 187,207 -761
Dec18 180830 2.990 3.000 2.960 2.988 +0.009 18,357 141,824 +2,717
Jan19 180830 3.073 3.087 3.045 3.074 +0.008 21,836 192,919 -1,170
Feb19 180830 3.037 3.050 3.011 3.038 +0.008 10,161 75,199 +1,485
Mar19 180830 2.934 2.944 2.905 2.932 +0.006 20,848 185,273 -133
Apr19 180830 2.636 2.644 2.616 2.635 unch 17,811 149,169 +42
May19 180830 2.603 2.612 2.590 2.603 unch 7,180 68,842 +2,363
Jun19 180830 2.633 2.642 2.620 2.633 -0.001 4,428 34,964 -58
Jul19 180830 2.668 2.674 2.659 2.666 -0.001 2,671 33,967 +29
Aug19 180830 2.669 2.676 2.660 2.669 -0.002 1,260 27,568 +335
Sep19 180830 2.652 2.658 2.645 2.651 -0.002 1,486 28,742 -113
Oct19 180830 2.665 2.673 2.656 2.666 -0.003 3,803 64,586 +159
Nov19 180830 2.712 2.730 2.712 2.715 -0.003 542 31,917 +112
Dec19 180830 2.838 2.852 2.831 2.836 -0.004 627 26,193 -32
Jan20 180830 2.933 2.937 2.920 2.931 -0.005 442 26,434 +80
Total Volume and Open Interest 311,486 1,580,409 -5,447
Brent Crude Oil(ICE)
Oct18 180830 77.33 78.03 77.18 77.77 +0.63 179,659 125,670 -21,443
Nov18 180830 77.65 78.32 77.51 78.02 +0.56 221,288 457,122 +9,407
Dec18 180830 77.57 78.11 77.37 77.82 +0.48 158,694 398,448 +384
Jan19 180830 77.32 77.86 77.12 77.58 +0.43 53,570 150,766 -448
Feb19 180830 77.05 77.59 76.88 77.33 +0.41 30,236 102,817 -225
Mar19 180830 76.73 77.34 76.64 77.08 +0.40 37,900 121,424 +243
Apr19 180830 76.55 77.07 76.38 76.82 +0.40 10,345 47,756 -254
May19 180830 76.20 76.78 76.11 76.55 +0.40 6,807 52,732 +915
Jun19 180830 75.90 76.49 75.83 76.27 +0.40 38,111 136,901 -4,458
Jul19 180830 76.04 76.07 75.87 75.99 +0.41 2,261 42,697 +652
Aug19 180830 75.69 75.69 75.69 75.69 +0.41 1,051 32,841 -107
Sep19 180830 75.50 75.50 75.17 75.38 +0.41 5,067 41,425 -1,213
Oct19 180830 75.08 75.08 75.08 75.08 +0.41 1,703 34,085 +306
Nov19 180830 74.95 75.12 74.78 74.78 +0.41 2,564 38,113 +1,197
Total Volume and Open Interest 816,686 2,278,580 -8,349
Gas Oil(ICE)
Sep18 180830 690.75 693.75 687.00 688.00 +3.75 51,505 113,238 -3,166
Oct18 180830 692.50 695.75 689.00 689.75 +4.00 81,914 270,064 +14,683
Nov18 180830 689.75 693.00 686.75 687.50 +4.50 40,123 127,356 +5,574
Dec18 180830 685.25 688.25 682.50 683.00 +4.75 49,640 145,962 -1,174
Jan19 180830 683.25 686.00 680.75 681.50 +4.75 12,700 58,881 +1,455
Feb19 180830 682.00 685.00 679.75 680.25 +4.50 5,183 39,374 -390
Mar19 180830 679.75 682.25 677.75 678.25 +4.50 6,110 30,147 +773
Apr19 180830 677.50 680.25 675.75 676.25 +4.50 2,533 19,383 +410
May19 180830 675.00 677.25 674.50 674.75 +4.50 1,193 13,377 +351
Jun19 180830 675.00 678.50 673.75 674.00 +4.75 7,914 51,139 -676
Total Volume and Open Interest 269,389 1,067,621 +18,457
Ethanol(CBOT)
Sep18 180830 1.274 1.274 1.213 1.232 -0.026 58 517 -49
Oct18 180830 1.269 1.274 1.232 1.253 -0.016 143 1,421 +31
Nov18 180830 1.267 1.275 1.245 1.261 -0.007 16 220 +1
Dec18 180830 1.270 1.270 1.270 1.270 -0.002 44 142 -32
Jan19 180830 1.276 1.276 1.276 1.276 -0.002 4 121 +0
Feb19 180830 1.296 1.296 1.296 1.296 -0.002      
Mar19 180830 1.308 1.308 1.308 1.308 -0.002      
Apr19 180830 1.314 1.314 1.314 1.314 -0.002      
Total Volume and Open Interest 265 2,421 -49
WTI Crude Oil(ICE)
Oct18 180830 69.65 70.49 69.55 70.25 +0.74 27,994 76,340 +309
Nov18 180830 69.34 70.06 69.22 69.81 +0.64 31,045 50,846 +1,329
Dec18 180830 68.98 69.71 68.95 69.46 +0.59 30,429 129,078 +460
Jan19 180830 68.78 69.41 68.71 69.17 +0.56 11,693 39,101 +295
Feb19 180830 68.57 69.06 68.41 68.84 +0.55 5,160 15,733 -142
Mar19 180830 68.15 68.74 68.12 68.54 +0.55 5,964 28,888 +1,238
Apr19 180830 67.96 68.42 67.84 68.24 +0.56 1,028 6,493 +21
May19 180830 67.66 68.11 67.54 67.94 +0.56 391 7,476 -89
Jun19 180830 67.35 67.79 67.23 67.63 +0.56 9,209 72,476 +1,101
Jul19 180830 67.29 67.29 67.29 67.29 +0.56 89 4,520 +0
Aug19 180830 66.93 66.93 66.93 66.93 +0.55 121 5,400 +0
Sep19 180830 66.60 66.60 66.60 66.60 +0.55 320 13,366 -83
Oct19 180830 66.30 66.30 66.30 66.30 +0.55 123 4,244 +58
Nov19 180830 66.00 66.00 66.00 66.00 +0.54 67 4,532 +15
Dec19 180830 65.34 65.83 65.34 65.71 +0.52 4,518 82,469 +418
Jan20 180830 65.36 65.36 65.36 65.36 +0.52 7 2,150 -7
Total Volume and Open Interest 130,103 617,701 +4,936
US Dollar Index(ICE)
Sep18 180830 94.455 94.850 94.395 94.680 +0.158 18,564 48,245 -888
Dec18 180830 94.015 94.410 94.000 94.265 +0.167 896 3,503 +366
Mar19 180830 93.625 93.775 93.625 93.775 +0.158 131 781 -29
Total Volume and Open Interest 19,643 52,802 -594
Australian Dollar(CME)
Sep18 180830 73.10 73.13 72.49 72.57 -0.43 85,529 136,304 +624
Dec18 180830 73.13 73.15 72.51 72.59 -0.44 791 4,540 +15
Mar19 180830 72.91 72.91 72.66 72.66 -0.43 38 175 +30
Total Volume and Open Interest 87,774 141,344 +583
British Pound(CME)
Sep18 180830 130.40 130.50 129.92 130.21 -0.09 78,864 245,106 +2,206
Dec18 180830 130.88 131.00 130.51 130.73 -0.09 691 12,526 +124
Mar19 180830 131.46 131.46 131.34 131.34 -0.09 0 1,172 +0
Total Volume and Open Interest 81,264 260,228 +2,065
Canadian Dollar(CME)
Sep18 180830 77.48 77.53 76.95 77.01 -0.44 71,738 139,785 -1,739
Dec18 180830 77.61 77.63 77.07 77.14 -0.44 1,106 5,989 +282
Mar19 180830 77.60 77.60 77.20 77.26 -0.44 71 892 +40
Jun19 180830 77.75 77.75 77.33 77.36 -0.44 8 207 -1
Total Volume and Open Interest 74,190 147,679 -1,420
Japanese Yen(CME)
Sep18 180830 89.60 90.22 89.56 90.15 +0.51 68,818 177,847 -2,464
Dec18 180830 90.18 90.81 90.17 90.74 +0.51 1,068 4,859 +838
Mar19 180830 91.45 91.45 91.45 91.45 +0.51 2 97 +0
Total Volume and Open Interest 70,596 185,082 -1,656
Swiss Franc(CME)
Sep18 180830 103.19 103.36 103.05 103.27 +0.17 29,179 84,985 -1,318
Dec18 180830 104.00 104.20 103.90 104.11 +0.18 255 311 +109
Mar19 180830 105.06 105.06 104.85 105.06 +0.17 13 67 +8
Total Volume and Open Interest 29,447 85,366 -1,201
EuroFX(CME)
Sep18 180830 117.22 117.32 116.54 116.77 -0.38 232,968 502,809 -523
Dec18 180830 118.05 118.14 117.39 117.61 -0.37 4,527 19,436 +1,705
Mar19 180830 118.90 119.09 118.34 118.55 -0.38 208 1,537 +108
Total Volume and Open Interest 240,520 529,124 +1,249
Mexican Peso(CME)
Sep18 180830 526.13 527.00 519.75 522.75 -2.63 53,891 215,682 -2,759
Oct18 180830 520.38 520.38 520.38 520.38 -2.75      
Total Volume and Open Interest 55,033 217,019 -2,423
Brazilian Real(CME)
Sep18 180830 242.80 244.60 237.25 239.60 -2.70 28,083 15,143 -19,886
Oct18 180830 242.25 243.20 236.60 238.95 -2.75 25,777 29,261 +24,605
Nov18 180830 241.70 242.85 236.05 238.30 -2.85 70 170 -43
Dec18 180830 240.25 240.40 235.30 237.55 -2.70 359 1,997 +96
Total Volume and Open Interest 54,289 46,621 +4,772
30-Year T-Bonds(CBOT)
Sep18 180830 144~180 145~020 144~150 144~310 +0~120 540,191 297,077 -227,377
Dec18 180830 143~250 144~100 143~230 144~070 +0~120 351,879 624,005 +201,102
Mar19 180830 143~160 143~160 143~160 143~160 +0~120      
Total Volume and Open Interest 892,070 921,082 -26,275
10-Year T-Notes(CBOT)
Sep18 180830 120~025 120~105 120~015 120~085 +0~055 3,160,594 1,534,253 -1,275,448
Dec18 180830 119~305 120~070 119~295 120~050 +0~060 2,316,375 2,600,249 +1,209,442
Mar19 180830 119~300 119~300 119~300 119~300 +0~060      
Total Volume and Open Interest 5,476,969 4,134,502 -66,006
5-Year T-Notes(CBOT)
Sep18 180830 113~124 113~182 113~120 113~172 +0~040 2,526,674 1,260,123 -1,212,099
Dec18 180830 113~046 113~104 113~044 113~094 +0~036 2,093,717 3,154,029 +1,248,636
Mar19 180830 113~044 113~044 113~044 113~044 +0~036      
Total Volume and Open Interest 4,620,391 4,414,152 +36,537
2 Year T-Notes(CBOT)
Sep18 180830 105~226 105~250 105~226 105~246 +0~016 1,295,893 603,417 -595,090
Dec18 180830 105~182 105~204 105~180 105~202 +0~016 1,136,978 1,612,023 +560,531
Mar19 180830 105~202 105~202 105~202 105~202 +0~016      
Total Volume and Open Interest 2,432,871 2,215,440 -34,559
Eurodollars(CME)
Sep18 180830 97.647 97.652 97.640 97.643 -0.002 170,035 1,360,469 -15,094
Dec18 180830 97.365 97.380 97.365 97.375 +0.010 171,018 1,746,942 +9,960
Mar19 180830 97.200 97.230 97.200 97.220 +0.015 137,018 1,264,267 +3,503
Jun19 180830 97.085 97.125 97.085 97.115 +0.025 133,602 1,262,689 +11,994
Sep19 180830 97.025 97.070 97.025 97.060 +0.030 133,538 1,063,910 +1,512
Dec19 180830 96.985 97.030 96.980 97.020 +0.030 118,029 1,800,740 -11,178
Mar20 180830 96.980 97.025 96.980 97.015 +0.030 97,391 976,425 -3,901
Jun20 180830 96.990 97.035 96.990 97.025 +0.030 92,526 846,622 -4,010
Sep20 180830 96.995 97.045 96.995 97.035 +0.030 70,313 825,624 -4,235
Dec20 180830 96.995 97.045 96.995 97.035 +0.030 65,515 836,192 -2,022
Mar21 180830 97.015 97.065 97.015 97.050 +0.030 52,743 419,790 -2,498
Jun21 180830 97.030 97.075 97.025 97.060 +0.030 51,257 299,678 +844
Sep21 180830 97.025 97.075 97.025 97.065 +0.030 26,215 252,288 +1,387
Dec21 180830 97.025 97.070 97.025 97.060 +0.030 26,067 362,707 +201
Mar22 180830 97.030 97.075 97.030 97.065 +0.030 20,126 138,295 +1,485
Jun22 180830 97.030 97.075 97.025 97.060 +0.030 23,555 127,642 +1,895
Sep22 180830 97.025 97.065 97.025 97.055 +0.030 12,975 61,900 -428
Dec22 180830 97.010 97.050 97.010 97.040 +0.030 14,531 120,179 -18
Total Volume and Open Interest 1,467,566 14,141,665 -3,018
Ultra T-Bond(CBOT)
Sep18 180830 158~21 159~06 158~15 159~03 +0~13 435,126 253,593 -211,183
Dec18 180830 158~31 159~17 158~24 159~13 +0~13 371,424 859,064 +231,772
Mar19 180830 159~13 159~13 159~13 159~13 +0~13      
Total Volume and Open Interest 806,550 1,112,657 +20,589
Ultra 10-Yr T-Note(CBOT)
Sep18 180830 127~310 128~105 127~310 128~085 +0~080 386,799 224,846 -160,905
Dec18 180830 127~210 128~005 127~210 127~310 +0~080 295,872 419,578 +175,268
Mar19 180830 127~310 127~310 127~310 127~310 +0~080      
Total Volume and Open Interest 682,671 644,424 +14,363
30 Day Federal Funds(CBOT)
Aug18 180830 98.085 98.085 98.085 98.085 +0.003 1,253 223,165 -272
Sep18 180830 98.050 98.050 98.045 98.050 +0.005 5,716 122,500 +1,363
Oct18 180830 97.840 97.845 97.840 97.845 +0.005 7,735 368,113 +30
Nov18 180830 97.840 97.845 97.835 97.840 +0.005 3,094 269,919 +913
Dec18 180830 97.770 97.775 97.765 97.775 +0.010 5,214 87,439 +1,807
Jan19 180830 97.655 97.670 97.655 97.670 +0.015 32,620 300,296 -3,516
Total Volume and Open Interest 81,503 2,012,030 -422
Japanese Govt Bonds(SGX)
Sep18 180830 150.41 150.43 150.30 150.35 -0.06 648 17,961 +4
Dec18 180830 150.26 150.26 150.26 150.26 -0.05 19 34 +19
Mar19 180830 150.26 150.26 150.26 150.26 -0.05      
Total Volume and Open Interest 667 17,995 +23
Euro-Buxl(EUREX)
Sep18 180830 176.26 178.32 176.04 178.04 +1.98 46,530 234,451 -596
Dec18 180830 174.72 176.84 174.60 176.58 +1.98 4,918 26,054 +7,259
Mar19 180830 175.54 175.54 175.54 175.54 +1.98      
Total Volume and Open Interest 51,448 260,505 +6,663
Euro-Bund(EUREX)
Sep18 180830 162.28 163.08 162.13 162.98 +0.80 815,847 1,937,188 -95,925
Dec18 180830 159.71 160.57 159.62 160.46 +0.80 161,288 367,623 +115,784
Mar19 180830 160.90 161.30 160.90 161.21 +0.77 0 261 +2
Total Volume and Open Interest 977,135 2,305,072 +19,861
Euro-Bobl(EUREX)
Sep18 180830 131.90 132.23 131.86 132.21 +0.31 595,245 1,763,128 +54,930
Dec18 180830 131.25 131.59 131.21 131.57 +0.33 87,406 253,924 +131,812
Mar19 180830 131.57 131.57 131.57 131.57 +0.33      
Total Volume and Open Interest 682,651 2,017,052 +186,742
Euro-Schatz(EUREX)
Sep18 180830 111.94 112.00 111.93 111.99 +0.05 395,305 1,889,231 +538
Dec18 180830 111.89 111.96 111.89 111.95 +0.06 90,354 392,757 +102,615
Mar19 180830 111.95 111.95 111.95 111.95 +0.06      
Total Volume and Open Interest 485,659 2,281,988 +103,153
3-Mth Euribor(EUREX)
Sep18 180830 100.315 100.315 100.315 100.315 unch 0 5,154 +0
Dec18 180830 100.285 100.285 100.285 100.285 -0.010 0 14,076 +0
Mar19 180830 100.270 100.270 100.270 100.270 -0.005 0 1,918 +0
Total Volume and Open Interest 82 32,062 +0
Long Gilt(LIFFE)
Sep18 180830 122~24 123~01 122~20 122~31 +0~13 820,782 301,762 -301,672
Dec18 180830 121~27 122~05 121~23 122~03 +0~12 675,964 711,617 +245,237
Total Volume and Open Interest 1,496,746 1,013,379 -56,435
3-Mth Short Sterling(LIFFE)
Sep18 180830 99.18 99.19 99.18 99.18 +0.00 27,760 536,986 -3,203
Dec18 180830 99.12 99.12 99.11 99.12 +0.01 50,535 506,546 -7,357
Mar19 180830 99.02 99.03 99.01 99.03 +0.01 49,254 323,135 -1,000
Jun19 180830 98.95 98.96 98.93 98.95 +0.01 43,948 300,127 +4,597
Sep19 180830 98.87 98.89 98.86 98.88 +0.01 64,893 278,541 +5,731
Dec19 180830 98.80 98.83 98.80 98.82 +0.01 65,459 333,676 +6,084
Total Volume and Open Interest 651,798 3,190,737 +3,286
3-Mth Euribor(LIFFE)
Sep18 180830 100.315 100.320 100.310 100.315 unch 32,542 456,839 -510
Dec18 180830 100.290 100.295 100.280 100.285 -0.005 21,182 560,129 -155
Mar19 180830 100.275 100.280 100.265 100.270 -0.005 19,719 454,586 +492
Total Volume and Open Interest 534,215 5,132,336 -24,230
3-Mth Aus T-Bills(SFE)
Sep18 180830 97.99 98.00 97.98 97.99 -0.01 20,122 140,889 -9,944
Dec18 180830 98.04 98.05 98.01 98.02 -0.03 13,718 230,907 +1,170
Mar19 180830 98.05 98.06 98.02 98.04 -0.02 13,008 204,337 -5,379
Jun19 180830 98.04 98.04 98.01 98.03 -0.02 12,378 175,571 +2,698
Sep19 180830 98.00 98.01 97.98 97.99 -0.02 7,723 130,356 -734
Dec19 180830 97.96 97.97 97.94 97.95 -0.01 9,797 132,140 +1,396
Mar20 180830 97.91 97.92 97.90 97.90 -0.02 5,571 69,808 +2,464
Jun20 180830 97.87 97.88 97.86 97.86 -0.01 4,817 46,715 +1,046
Sep20 180830 97.81 97.83 97.81 97.82 -0.01 485 9,371 +450
Dec20 180830 97.78 97.79 97.77 97.78 unch 0 6,353 +0
Total Volume and Open Interest 87,621 1,150,174 -6,832
10-Year Aus T-Bonds(SFE)
Sep18 180830 97.45 97.45 97.42 97.43 -0.02 94,481 1,245,311 -7,785
Dec18 180830 97.42 97.42 97.42 97.42 -0.02 170 1,445 +90
Total Volume and Open Interest 94,651 1,246,756 -7,695
3-Year Aus T-Bonds(SFE)
Sep18 180830 97.97 97.99 97.96 97.97 -0.01 101,389 1,102,146 +11,599
Dec18 180830 97.95 97.95 97.95 97.95 -0.01 900 7,566 +900
Total Volume and Open Interest 102,289 1,109,712 +12,499
Gold(CMX)
Oct18 180830 1207.7 1209.0 1197.2 1200.0 -6.5 20,281 56,267 +534
Dec18 180830 1212.6 1214.0 1202.1 1205.0 -6.5 273,176 361,694 -4,348
Feb19 180830 1218.2 1218.2 1207.8 1210.5 -6.6 1,571 34,894 +252
Apr19 180830 1221.8 1222.0 1215.0 1215.9 -6.7 1,368 8,712 +214
Jun19 180830 1228.5 1228.5 1220.0 1221.7 -6.7 1,095 8,161 +718
Aug19 180830 1228.8 1229.0 1227.2 1227.4 -6.8 38 2,051 +11
Oct19 180830 1233.5 1233.5 1233.5 1233.5 -6.8 2 666 +0
Dec19 180830 1243.0 1243.3 1237.4 1239.5 -7.0 8 3,998 +6
Feb20 180830 1245.9 1245.9 1245.9 1245.9 -7.2 3 7 -2
Apr20 180830 1251.9 1251.9 1251.9 1251.9 -7.2      
Jun20 180830 1257.9 1257.9 1257.9 1257.9 -7.2 0 410 +0
Total Volume and Open Interest 298,895 479,283 -3,059
Silver(CMX)
Sep18 180830 1468.5 1471.0 1443.0 1447.7 -22.0 95,483 32,158 -18,493
Dec18 180830 1478.0 1482.5 1454.5 1459.4 -21.6 63,002 173,236 +9,374
Mar19 180830 1482.0 1493.0 1466.5 1470.5 -21.5 2,656 15,493 +479
May19 180830 1490.0 1492.0 1475.0 1478.0 -21.6 324 2,215 -4
Jul19 180830 1497.5 1499.5 1482.5 1485.5 -21.6 476 1,335 +83
Sep19 180830 1493.5 1493.5 1493.5 1493.5 -21.6 10 367 +0
Dec19 180830 1505.6 1505.6 1504.5 1505.6 -21.6 110 742 +108
Total Volume and Open Interest 162,397 227,329 -8,389
Platinum(NYMEX)
Oct18 180830 798.5 798.9 788.0 791.8 -4.8 15,019 76,014 +6
Jan19 180830 800.7 800.7 791.0 794.7 -5.0 903 8,481 +610
Apr19 180830 800.5 800.5 799.9 799.9 -4.9 8 536 +0
Jul19 180830 806.1 806.1 806.1 806.1 -4.9 0 157 +0
Total Volume and Open Interest 15,939 85,221 +613
Palladium(NYMEX)
Sep18 180830 957.00 975.00 949.90 963.70 +5.20 4,814 3,130 -1,888
Dec18 180830 951.30 970.00 944.50 960.70 +6.40 3,506 16,533 +831
Mar19 180830 946.00 960.60 939.00 953.70 +6.80 83 454 +78
Total Volume and Open Interest 8,403 20,117 -979
Copper(CMX)
Sep18 180830 270.80 271.30 265.50 269.05 -1.95 83,741 23,161 -15,667
Dec18 180830 273.10 274.05 268.40 271.75 -1.90 66,846 136,346 +6,982
Mar19 180830 275.10 276.05 270.55 273.75 -1.95 8,982 32,599 +3,843
May19 180830 275.70 276.80 272.10 275.05 -2.00 853 17,013 +217
Jul19 180830 276.15 278.40 273.60 276.30 -2.15 354 6,752 -103
Total Volume and Open Interest 163,026 235,094 -4,424
E-mini DJIA Index(CBOT)
Sep18 180830 26155 26168 25946 26010 -137 110,164 103,928 +442
Dec18 180830 26175 26179 25966 26027 -134 314 1,275 +44
Mar19 180830 26080 26131 26028 26047 -137 3 102 +1
Jun19 180830 26063 26063 26063 26063 -134      
Total Volume and Open Interest 110,481 105,305 +487
S & P 500(CME)
Sep18 180830 2916.00 2916.00 2895.50 2902.00 -12.70 1,266 70,509 +548
Dec18 180830 2906.40 2906.40 2900.10 2906.40 -12.70 0 303 +0
Mar19 180830 2913.70 2913.70 2907.40 2913.70 -12.70      
Jun19 180830 2922.00 2922.00 2915.70 2922.00 -12.70      
Total Volume and Open Interest 1,266 70,812 +548
S & P 500 E-Mini(CME)
Sep18 180830 2915.75 2916.25 2895.50 2902.00 -12.75 902,705 2,768,014 +7,368
Dec18 180830 2920.00 2921.00 2899.75 2906.50 -12.50 3,829 78,681 +797
Mar19 180830 2924.50 2927.25 2907.25 2913.75 -12.75 479 22,364 +289
Jun19 180830 2922.00 2922.00 2920.75 2922.00 -12.75 8 7,459 +1
Total Volume and Open Interest 907,022 2,876,521 +8,456
NASDAQ 100 E-Mini(CME)
Sep18 180830 7672.75 7697.00 7626.25 7649.00 -19.75 273,330 242,080 -2,115
Dec18 180830 7699.00 7723.50 7653.75 7676.00 -20.00 1,342 4,146 -94
Mar19 180830 7736.00 7743.00 7692.00 7708.75 -19.75 3 44 +1
Total Volume and Open Interest 274,675 246,273 -2,208
S&P Midcap 400(CME) e-Mini
Sep18 180830 2053.00 2053.60 2038.00 2040.80 -11.00 8,673 85,031 +348
Dec18 180830 2055.00 2057.40 2044.20 2045.40 -10.90 0 17 +0
Mar19 180830 2047.90 2047.90 2047.90 2047.90 -11.30      
Total Volume and Open Interest 8,673 85,048 +348
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180830 13.95 14.70 13.92 14.53 +0.60 60,607 202,557 -5,945
Oct18 180830 15.22 15.78 15.20 15.68 +0.45 49,487 112,729 +6,696
Nov18 180830 15.61 16.12 15.61 15.98 +0.35 21,940 60,174 +2,433
Total Volume and Open Interest 146,731 496,850 +6,237
S & P 600(CME)
Sep18 180830 1092.10 1092.10 1092.10 1092.10 -2.70      
Dec18 180830 1092.80 1092.80 1092.80 1092.80 -2.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180830 1737.40 1742.80 1728.30 1734.90 -1.70 76,771 557,894 -35
Dec18 180830 1739.80 1746.70 1732.80 1739.60 -1.70 24 491 +2
Mar19 180830 1743.20 1743.20 1743.20 1743.20 -2.30      
Total Volume and Open Interest 76,795 558,385 -33
Nikkei 225(CME)
Sep18 180830 23020 23145 22665 22740 -245 6,274 32,411 -63
Dec18 180830 22965 22980 22545 22615 -245 31 144 +13
Total Volume and Open Interest 6,305 32,555 -50
Nikkei 225(SGX)
Sep18 180830 22840 23070 22805 22890 +30 60,853 169,880 +5,065
Dec18 180830 22800 22870 22670 22735 +30 353 6,195 +185
Mar19 180830 22695 22695 22695 22695 +35 0 301 +0
Total Volume and Open Interest 61,326 186,896 +5,370
Nikkei 225 Mini(JPX)
Sep18 180830 22850 23060 22805 22870 +20 599,395 356,390 -5,508
Dec18 180830 22685 22895 22645 22710 +30 41,767 31,326 +2,143
Mar19 180830 22625 22820 22580 22640 +20 618 3,643 -42
Total Volume and Open Interest 651,516 423,090 -3,419
Nikkei 225(JPX)
Sep18 180830 22850 23050 22810 22870 +20 48,697 292,607 +1,756
Dec18 180830 22680 22880 22640 22710 +30 2,049 64,869 +1,889
Mar19 180830 22710 22820 22640 22640 +20 51 4,776 -11
Total Volume and Open Interest 50,810 431,542 +3,594
Nikkei 225(CME) Yen
Sep18 180830 23020 23135 22660 22735 -240 20,333 52,964 -169
Dec18 180830 22885 22950 22495 22570 -235 89 289 +16
Mar19 180830 22505 22505 22505 22505 -230      
Total Volume and Open Interest 20,422 53,253 -153
Nikkei 225(CME) e-Mini Yen
Sep18 180830 22780 22780 22680 22740 -230 0 39 +0
Dec18 180830 22570 22570 22570 22570 -230      
Mar19 180830 22510 22510 22510 22510 -220      
Total Volume and Open Interest 0 39 +0
CAC 40(EURONEXT)
Sep18 180830 5499.5 5499.5 5459.5 5477.0 -22.5 45,549 279,690 +4,714
Oct18 180830 5485.0 5485.0 5453.5 5465.5 -22.5 15 115 +13
Nov18 180830 5460.0 5462.5 5460.0 5462.5 -22.5 0 2 +0
Dec18 180830 5444.5 5461.0 5431.0 5447.0 -22.5 21 30,130 +5
Total Volume and Open Interest 45,585 331,946 +4,732
Hang Seng Index(HKFE)
Aug18 180830 28341 28574 28227 28240 -105 219,449 52,431 -27,575
Sep18 180830 28278 28520 28043 28068 -216 63,757 74,480 +27,959
Total Volume and Open Interest 284,666 136,341 +407
DAX(EUREX)
Sep18 180830 12542.5 12543.5 12393.0 12488.0 -72.0 57,377 105,105 -1,307
Dec18 180830 12502.0 12510.0 12382.0 12472.5 -71.5 83 1,939 -4
Mar19 180830 12505.0 12505.0 12387.0 12464.0 -71.0 11 294 +12
Total Volume and Open Interest 57,471 107,338 -1,299
Mini-DAX(EUREX)
Sep18 180830 12545.0 12545.0 12393.0 12488.0 -72.0 25,023 13,390 +58
Dec18 180830 12525.0 12525.0 12391.0 12472.5 -71.5 55 346 +19
Mar19 180830 12464.0 12464.0 12464.0 12464.0 -71.0 12 91 -4
Total Volume and Open Interest 25,090 13,827 +73
DJ EuroSTOXX 50(EUREX)
Sep18 180830 3449 3450 3418 3430 -26 523,231 3,297,439 -20,925
Dec18 180830 3429 3431 3402 3412 -26 908 205,801 +400
Mar19 180830 3411 3411 3390 3400 -27 2,616 87,079 +0
Total Volume and Open Interest 526,755 3,592,990 -20,525
Swiss Market Index(EUREX)
Sep18 180830 9058 9066 8989 9037 -29 22,693 220,095 +984
Dec18 180830 9000 9020 8981 9016 -29 323 2,672 +13
Mar19 180830 8913 8913 8913 8913 -29 0 26 +0
Total Volume and Open Interest 23,016 222,793 +997
FT-SE 100(EURONEXT)
Sep18 180830 7558.50 7570.00 7482.00 7507.50 -50.00 86,718 660,685 +2,782
Dec18 180830 7481.00 7481.00 7456.50 7469.00 -50.00 136 1,667 +10
Mar19 180830 7404.00 7404.00 7404.00 7404.00 -50.00 0 28 +0
Total Volume and Open Interest 86,854 662,380 +2,792
SPI 200(SFE)
Sep18 180830 6337.0 6356.0 6319.0 6324.0 -13.0 41,269 393,336 +7,492
Dec18 180830 6314.0 6331.0 6314.0 6319.0 -12.0 47 3,599 +28
Mar19 180830 6272.0 6272.0 6272.0 6272.0 -12.0 0 2,960 +0
Total Volume and Open Interest 41,316 401,784 +7,520
FTSE MIB(ISE)
Sep18 180830 20700.00 20770.00 20425.00 20500.00 -234.00 19,918 89,732 +2,807
Dec18 180830 20570.00 20635.00 20320.00 20380.00 -232.00 141 425 +49
Mar19 180830 20495.00 20495.00 20300.00 20300.00 -242.00 0 21 +0
Total Volume and Open Interest 20,059 90,178 +2,856
KOSPI 200(KFE)
Sep18 180830 297.85 299.95 297.35 298.30 +0.30 171,926 306,539 -2,061
Dec18 180830 298.00 300.15 297.65 298.55 +0.30 1,645 52,970 +1,191
Mar19 180830 294.80 296.60 294.60 295.35 +0.25 12 4,119 +0
Total Volume and Open Interest 173,583 394,604 -670
GSCI(CME)
Sep18 180830 470.15 470.45 467.50 469.25 +1.30 10 15,239 +4
Oct18 180830 469.60 470.30 467.85 469.60 +1.30 0 26 +0
Nov18 180830 469.85 469.85 469.85 469.85 +1.30      
Total Volume and Open Interest 10 15,265 +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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!