Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 31, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180831 816.00 833.25 816.00 833.00 +13.50 24,291 7,374 -9,522
Nov18 180831 828.75 846.75 828.75 843.50 +12.00 106,799 436,146 +8,629
Jan19 180831 842.00 859.50 842.00 856.75 +11.75 33,376 114,406 +1,524
Mar19 180831 855.50 872.25 855.50 869.50 +11.25 24,660 102,764 +465
May19 180831 868.25 883.75 867.75 881.50 +11.00 5,463 65,724 +643
Jul19 180831 878.50 893.00 878.25 891.00 +10.00 6,187 51,903 +1,025
Aug19 180831 887.50 894.75 887.25 894.75 +9.75 89 1,722 +34
Sep19 180831 888.75 895.25 888.75 895.00 +10.75 84 1,122 +48
Nov19 180831 885.00 899.50 884.25 898.25 +11.75 3,333 22,023 +219
Jan20 180831 894.25 908.25 894.25 907.75 +12.25 5 387 +0
Mar20 180831 912.50 914.00 912.50 913.25 +12.50 3 142 -2
May20 180831 920.75 921.50 920.50 921.00 +12.50 0 83 +0
Jul20 180831 925.25 928.50 923.50 928.00 +12.25 0 112 +0
Aug20 180831 930.00 930.00 930.00 930.00 +12.00 0 39 +0
Total Volume and Open Interest 204,302 804,383 +3,068
Soybean Meal(CBOT)
Sep18 180831 301.30 304.90 300.00 303.70 +2.30 26,712 13,827 -8,401
Oct18 180831 301.50 305.90 300.80 304.60 +2.80 25,988 61,433 +3,194
Dec18 180831 303.20 308.50 302.90 307.20 +3.70 54,858 215,531 +2,357
Jan19 180831 303.50 309.00 303.20 307.70 +3.90 14,136 52,560 +1,737
Mar19 180831 304.10 309.40 303.60 308.30 +3.90 12,504 56,996 -32
May19 180831 305.00 310.10 304.40 308.80 +3.40 7,256 39,512 +1,852
Jul19 180831 308.40 312.70 307.30 311.50 +3.20 5,668 30,165 +407
Aug19 180831 309.60 313.40 308.70 312.80 +3.20 1,358 6,266 -87
Sep19 180831 310.60 314.80 309.50 313.50 +3.30 623 7,008 +229
Oct19 180831 309.70 312.80 308.70 312.20 +3.00 288 5,833 +73
Total Volume and Open Interest 151,172 510,852 +1,489
Soybean Oil(CBOT)
Sep18 180831 28.20 28.44 28.12 28.37 +0.09 23,122 10,250 -6,698
Oct18 180831 28.33 28.57 28.25 28.51 +0.09 24,451 58,855 +3,903
Dec18 180831 28.54 28.84 28.50 28.77 +0.10 43,173 250,770 +1,216
Jan19 180831 28.81 29.06 28.73 28.99 +0.10 11,369 71,835 -797
Mar19 180831 29.11 29.33 29.02 29.28 +0.10 7,636 48,829 +655
May19 180831 29.36 29.60 29.29 29.56 +0.10 2,951 26,998 +577
Jul19 180831 29.66 29.86 29.57 29.82 +0.09 3,186 31,556 -209
Aug19 180831 29.85 29.99 29.73 29.96 +0.08 142 6,589 +12
Sep19 180831 30.07 30.11 29.92 30.11 +0.09 118 4,777 -27
Oct19 180831 30.14 30.23 29.95 30.19 +0.11 226 3,389 +89
Total Volume and Open Interest 117,375 530,349 -810
Canola(WCE)
Nov18 180831 494.9 499.5 493.7 495.6 +0.6 10,345 103,727 +989
Jan19 180831 501.9 506.1 500.5 502.5 +0.5 6,094 47,353 +113
Mar19 180831 506.9 510.9 506.0 506.8 -0.1 450 9,449 +117
May19 180831 510.4 513.2 508.9 509.5 -0.3 43 1,473 +31
Jul19 180831 512.1 514.9 510.6 511.2 -0.3 22 811 +7
Total Volume and Open Interest 16,969 163,035 +1,245
Corn(CBOT)
Sep18 180831 341.00 352.00 340.75 351.00 +10.00 113,195 49,665 -35,771
Dec18 180831 356.00 366.00 356.00 365.00 +8.50 225,431 986,556 +22,980
Mar19 180831 369.25 378.00 368.75 377.25 +8.00 53,788 290,187 +3,925
May19 180831 376.50 385.25 376.50 384.75 +7.75 9,625 64,814 +484
Jul19 180831 383.00 391.00 382.50 390.50 +7.50 17,279 112,894 +2,489
Sep19 180831 383.75 391.25 383.75 391.00 +6.25 2,659 49,672 +920
Dec19 180831 388.25 395.50 388.25 394.75 +6.00 10,920 105,574 +1,917
Mar20 180831 400.25 406.75 400.25 406.00 +5.50 1,158 4,707 +301
May20 180831 412.50 414.00 411.50 413.50 +6.00 156 611 +26
Jul20 180831 413.50 419.00 412.00 418.25 +5.75 414 1,827 +260
Total Volume and Open Interest 435,107 1,669,237 -2,267
Wheat(CBOT)
Sep18 180831 509.50 522.25 509.50 518.50 +10.50 21,637 9,521 -7,328
Dec18 180831 536.25 548.00 535.25 545.50 +10.50 121,361 217,130 +3,066
Mar19 180831 556.75 567.00 555.75 565.50 +10.00 34,243 113,827 -5,668
May19 180831 568.50 578.50 568.00 577.75 +10.00 11,690 29,716 +1,517
Jul19 180831 563.75 571.00 562.00 570.25 +8.50 8,235 48,569 +276
Sep19 180831 570.75 578.00 569.50 577.25 +8.25 2,227 10,136 +217
Total Volume and Open Interest 202,788 449,000 -7,974
Wheat(KCBT)
Sep18 180831 515.50 523.00 513.50 523.00 +10.75 14,267 4,926 -6,556
Dec18 180831 542.25 554.50 541.75 553.25 +12.25 48,963 151,430 +3,358
Mar19 180831 564.50 575.75 563.50 575.00 +12.00 15,293 59,724 -1,099
May19 180831 576.25 586.25 574.25 585.75 +11.75 5,538 18,658 +884
Jul19 180831 572.25 582.00 571.25 581.25 +9.75 2,877 19,194 -55
Sep19 180831 582.75 589.75 581.25 589.25 +8.75 330 1,518 -42
Dec19 180831 596.00 605.00 596.00 603.50 +7.25 228 3,512 -52
Total Volume and Open Interest 87,525 259,527 -3,555
Wheat(MGE)
Sep18 180831 580.25 587.00 576.25 583.75 +21.50 4,883 2,507 -2,547
Dec18 180831 584.00 602.00 584.00 598.75 +15.00 7,665 34,236 +313
Mar19 180831 600.25 617.00 600.00 613.50 +14.25 740 11,402 -44
May19 180831 608.75 624.25 608.75 619.50 +11.75 212 3,966 -5
Jul19 180831 616.00 628.50 616.00 623.75 +8.75 189 1,756 -94
Sep19 180831 629.25 633.00 625.00 626.00 +6.00 180 2,456 -23
Total Volume and Open Interest 14,004 57,673 -2,387
Oats(CBOT)
Sep18 180831 242.00 243.50 239.50 243.50 +4.00 102 231 -94
Dec18 180831 253.50 256.25 249.25 252.50 +5.00 546 3,983 -67
Mar19 180831 257.50 259.75 256.00 257.00 +5.00 7 238 +4
May19 180831 260.00 260.00 260.00 260.00 +4.75 0 1 +0
Total Volume and Open Interest 655 4,454 -157
Rough Rice(CBOT)
Sep18 180831 10.65 10.85 10.61 10.83 +0.16 303 906 -206
Nov18 180831 10.64 10.85 10.64 10.83 +0.12 717 5,921 +246
Jan19 180831 10.95 10.98 10.95 10.98 +0.11 168 337 +40
Mar19 180831 11.07 11.07 11.07 11.07 +0.06 149 299 +91
Total Volume and Open Interest 1,337 7,463 +171
Live Cattle(CME)
Aug18 180831 109.480 109.980 106.800 106.800 -3.000 1,008 819 -662
Oct18 180831 109.300 109.430 108.330 108.785 -0.295 22,625 122,012 +281
Dec18 180831 113.450 113.535 112.750 112.980 -0.320 15,069 74,581 +2,903
Feb19 180831 117.385 117.480 116.700 116.885 -0.445 7,183 48,933 +1,750
Apr19 180831 118.230 118.400 117.700 117.900 -0.385 4,433 31,010 +681
Jun19 180831 111.730 111.750 111.050 111.400 -0.235 1,870 21,977 +425
Total Volume and Open Interest 52,546 305,156 +5,532
Feeder Cattle(CME)
Sep18 180831 150.185 150.600 149.300 149.450 -0.735 1,626 5,007 -281
Oct18 180831 150.380 150.600 148.580 149.130 -1.250 4,906 17,817 +197
Nov18 180831 150.100 150.350 148.700 149.000 -1.150 2,018 7,351 +160
Jan19 180831 147.500 147.600 145.380 145.800 -1.450 1,454 10,635 +232
Mar19 180831 146.785 146.900 144.535 145.150 -1.480 761 4,163 +178
Apr19 180831 147.535 147.580 145.300 145.850 -1.435 202 1,900 +46
May19 180831 147.600 147.785 145.800 146.250 -1.300 103 638 +23
Total Volume and Open Interest 11,753 49,328 +574
Lean Hogs(CME)
Oct18 180831 49.800 51.830 49.700 50.430 +1.300 24,973 97,320 -2,417
Dec18 180831 53.000 54.830 52.700 53.400 +0.770 18,664 61,374 +1,520
Feb19 180831 62.850 64.350 62.250 62.880 +0.300 11,285 27,720 +974
Apr19 180831 68.180 69.500 67.750 68.480 +0.430 5,425 22,929 -619
May19 180831 74.135 74.850 73.950 74.180 +0.480 22 547 +10
Jun19 180831 78.250 79.550 78.135 78.750 +0.865 3,599 9,483 -41
Jul19 180831 78.430 79.230 78.180 78.600 +0.920 510 2,310 +161
Aug19 180831 77.600 78.150 77.200 77.385 +0.785 259 1,317 +94
Total Volume and Open Interest 64,774 223,667 -310
Class III Milk(CME)
Aug18 180828 15.02 15.04 15.02 15.02 -0.01 29 4,542 -34
Sep18 180831 16.45 16.54 16.41 16.52 +0.14 333 4,120 -37
Oct18 180831 16.61 16.72 16.59 16.71 +0.12 281 4,091 +30
Nov18 180831 16.54 16.66 16.54 16.63 +0.11 197 3,455 +50
Dec18 180831 16.36 16.43 16.32 16.42 +0.11 84 2,805 +6
Jan19 180831 16.03 16.09 16.03 16.09 +0.07 98 1,280 -9
Feb19 180831 15.83 15.93 15.83 15.90 +0.09 37 830 +7
Mar19 180831 15.89 15.92 15.89 15.92 +0.04 67 842 +20
Apr19 180831 16.01 16.01 16.01 16.01 +0.06 35 745 +0
May19 180831 16.00 16.01 16.00 16.00 unch 23 555 +4
Jun19 180831 16.11 16.11 16.11 16.11 unch 23 481 +0
Jul19 180831 16.23 16.24 16.21 16.21 +0.04 5 315 +4
Aug19 180831 16.34 16.35 16.34 16.34 unch 0 234 +0
Total Volume and Open Interest 1,183 20,342 +75
Cocoa(ICE)
Sep18 180831 2323 2323 2323 2323 +61 2 547 -1
Dec18 180831 2271 2344 2254 2336 +61 12,026 118,685 -793
Mar19 180831 2284 2350 2268 2342 +56 3,811 62,541 -335
May19 180831 2294 2353 2276 2348 +55 1,085 19,423 +165
Jul19 180831 2305 2360 2291 2355 +51 348 8,703 +7
Sep19 180831 2316 2367 2298 2362 +46 30 10,031 -1
Dec19 180831 2309 2374 2309 2369 +42 52 13,890 +19
Total Volume and Open Interest 17,366 236,663 -945
Coffee "C"(ICE)
Sep18 180831 98.10 98.10 98.10 98.10 -0.85 10 86 -106
Dec18 180831 102.65 103.30 101.25 101.80 -0.85 18,762 175,735 -405
Mar19 180831 106.05 106.65 104.65 105.10 -0.90 5,772 71,493 +948
May19 180831 108.40 108.95 106.95 107.45 -0.90 1,900 25,272 -93
Jul19 180831 110.75 111.20 109.25 109.75 -0.95 1,293 12,775 -47
Sep19 180831 113.30 113.35 111.70 112.10 -1.00 537 5,494 +221
Total Volume and Open Interest 28,688 305,032 +674
Orange Juice(ICE)
Sep18 180831 157.00 159.35 155.75 157.85 +0.85 239 803 -140
Nov18 180831 155.55 155.55 154.05 154.45 -0.45 836 10,462 -30
Jan19 180831 155.25 155.55 153.85 154.45 -0.45 122 1,152 +27
Mar19 180831 155.00 155.25 153.65 154.30 -0.50 38 448 +15
May19 180831 154.55 155.00 154.10 154.45 -0.45 27 168 +2
Jul19 180831 155.25 155.25 155.00 155.25 -0.15 19 50 +14
Total Volume and Open Interest 1,281 13,095 -112
Sugar #11(ICE)
Oct18 180831 10.57 10.73 10.45 10.60 +0.03 64,437 481,877 -8,575
Mar19 180831 11.33 11.52 11.24 11.42 +0.08 37,560 336,301 +2,035
May19 180831 11.42 11.60 11.34 11.50 +0.06 10,744 101,355 +1,519
Jul19 180831 11.55 11.72 11.50 11.62 +0.05 4,787 51,776 +341
Oct19 180831 11.75 11.96 11.74 11.87 +0.07 3,230 49,662 +790
Mar20 180831 12.35 12.52 12.29 12.43 +0.08 1,616 15,288 +342
May20 180831 12.43 12.56 12.43 12.51 +0.08 53 3,181 +14
Jul20 180831 12.54 12.65 12.54 12.60 +0.10 38 2,866 +4
Total Volume and Open Interest 122,499 1,046,450 -3,512
London Cocoa(LCE)
Sep18 180831 1617 1636 1606 1635 +25 2,698 39,487 -1,425
Dec18 180831 1670 1691 1653 1688 +29 6,754 79,045 -530
Mar19 180831 1683 1702 1667 1700 +28 3,341 57,407 -290
May19 180831 1684 1704 1672 1703 +25 1,560 32,532 +73
Jul19 180831 1692 1709 1678 1708 +24 1,418 18,176 +41
Sep19 180831 1690 1711 1685 1710 +22 406 18,636 +98
Dec19 180831 1697 1716 1691 1716 +19 355 19,696 -26
Total Volume and Open Interest 16,582 269,462 -2,059
London Sugar(LCE)
Oct18 180831 324.00 326.90 320.40 325.90 +1.60 20,497 38,910 -1,767
Dec18 180831 321.50 324.20 318.00 323.40 +1.70 12,233 35,940 +473
Mar19 180831 320.50 324.20 317.30 323.20 +2.50 5,595 21,369 +740
May19 180831 321.80 325.40 320.50 324.80 +2.60 881 9,527 +350
Aug19 180831 326.00 328.40 326.00 327.90 +2.30 277 6,690 +157
Total Volume and Open Interest 39,576 116,870 +17
Cotton(ICE)
Oct18 180831 82.71 82.98 82.31 82.31 -0.11 4 183 +1
Dec18 180831 82.25 82.97 82.06 82.22 -0.04 12,744 145,987 +332
Mar19 180831 82.57 83.33 82.44 82.58 -0.05 3,636 65,712 +1,309
May19 180831 82.96 83.67 82.85 82.97 -0.08 756 10,118 +77
Jul19 180831 83.34 84.00 83.23 83.36 -0.10 358 7,571 +41
Oct19 180831 78.80 78.80 78.80 78.80 +0.01 0 2 +0
Total Volume and Open Interest 18,057 253,941 +2,021
Lumber(CME)
Sep18 180831 429.1 444.5 421.0 437.6 +8.0 256 1,099 -122
Nov18 180831 399.7 417.6 393.6 411.8 +9.2 427 2,616 +77
Jan19 180831 394.3 411.0 390.0 408.1 +12.0 48 492 +6
Mar19 180831 390.0 405.8 390.0 405.8 +11.3 8 163 -1
Total Volume and Open Interest 742 4,486 -39
Crude Oil(NYM)
Oct18 180831 70.06 70.36 69.64 69.80 -0.45 497,095 412,879 +7,916
Nov18 180831 69.64 69.91 69.22 69.37 -0.44 65,269 204,125 +7,647
Dec18 180831 69.28 69.56 68.88 69.05 -0.41 62,247 295,330 +569
Jan19 180831 69.04 69.26 68.63 68.79 -0.38 19,869 169,010 +199
Feb19 180831 68.64 68.89 68.31 68.46 -0.38 13,433 87,384 +821
Mar19 180831 68.34 68.58 67.94 68.16 -0.38 16,293 104,207 +3,178
Apr19 180831 68.09 68.29 67.72 67.87 -0.37 3,547 60,933 +354
May19 180831 67.87 67.97 67.45 67.57 -0.37 2,607 47,226 +125
Jun19 180831 67.55 67.66 67.06 67.26 -0.37 20,010 162,385 +11
Jul19 180831 66.86 67.25 66.72 66.91 -0.38 1,516 41,489 +617
Aug19 180831 66.71 66.90 66.57 66.57 -0.36 681 40,404 -156
Sep19 180831 66.55 66.55 66.05 66.25 -0.35 2,614 74,463 +338
Oct19 180831 65.94 65.95 65.94 65.95 -0.35 867 37,062 +67
Nov19 180831 65.71 65.71 65.66 65.66 -0.34 2,118 33,315 +419
Dec19 180831 65.56 65.70 65.18 65.40 -0.31 26,054 226,411 +2,834
Jan20 180831 65.04 65.04 65.04 65.04 -0.32 2,737 31,114 +802
Total Volume and Open Interest 749,641 2,269,778 +28,801
e-miNY Crude Oil(NYM)
Oct18 180831 70.075 70.350 69.650 69.800 -0.450 12,194 2,383 +153
Nov18 180831 69.600 69.900 69.200 69.375 -0.425 292 186 -1
Dec18 180831 69.400 69.475 68.925 69.050 -0.400 72 160 +13
Jan19 180831 68.800 68.800 68.800 68.800 -0.375 1 26 -1
Feb19 180831 68.450 68.450 68.450 68.450 -0.400 0 31 +0
Mar19 180831 68.275 68.525 68.150 68.150 -0.400 5 54 +0
Apr19 180831 67.825 67.875 67.825 67.875 -0.375 3 119 -1
May19 180831 67.575 67.575 67.575 67.575 -0.375 0 93 +0
Jun19 180831 67.175 67.475 67.175 67.250 -0.375 2 55 +0
Jul19 180831 66.900 66.900 66.900 66.900 -0.400 0 3 +0
Total Volume and Open Interest 12,570 3,148 +164
NY Harbor ULSD(NYM)
Sep18 180831 224.54 225.00 223.40 224.13 -0.70 22,764 13,769 -9,242
Oct18 180831 224.80 226.07 223.64 224.31 -1.13 68,956 125,621 +6,276
Nov18 180831 225.19 226.35 223.95 224.60 -1.16 26,491 62,756 +4,534
Dec18 180831 225.34 226.47 224.10 224.75 -1.19 18,029 68,077 +1,382
Jan19 180831 225.85 226.57 224.23 224.95 -1.15 12,140 39,365 +661
Feb19 180831 224.62 226.08 224.09 224.47 -1.15 4,640 17,926 -126
Mar19 180831 224.14 224.94 222.82 223.43 -1.15 6,213 27,277 +825
Apr19 180831 222.87 223.43 221.63 221.91 -1.12 1,419 9,334 +224
May19 180831 221.26 222.09 221.12 221.12 -1.04 597 4,649 +21
Jun19 180831 220.47 221.80 219.76 220.56 -1.00 2,679 19,190 +311
Jul19 180831 220.73 221.94 220.52 220.73 -0.99 466 2,152 +81
Aug19 180831 221.59 222.19 220.98 221.17 -0.99 237 752 -10
Sep19 180831 221.81 223.08 221.65 221.81 -1.01 213 1,274 +12
Oct19 180831 222.39 222.39 222.39 222.39 -1.05 131 664 +87
Total Volume and Open Interest 165,681 404,085 +5,107
RBOB Gasoline(NYM)
Sep18 180831 214.35 215.55 210.76 214.37 +0.02 27,659 19,084 -7,178
Oct18 180831 200.60 202.19 198.97 199.70 -1.20 79,589 154,757 +4,947
Nov18 180831 198.71 200.06 197.09 197.79 -1.14 36,001 98,517 +2,390
Dec18 180831 197.04 198.41 195.62 196.34 -1.02 27,643 60,522 +1,503
Jan19 180831 196.63 198.01 195.27 196.05 -0.97 12,156 36,998 +411
Feb19 180831 197.47 198.58 196.03 196.73 -0.97 4,762 15,599 +156
Mar19 180831 199.07 200.04 197.77 198.40 -1.02 4,379 26,856 +201
Apr19 180831 216.14 216.96 215.24 215.70 -1.09 1,340 11,601 +75
May19 180831 216.18 217.04 215.46 215.87 -1.07 899 6,212 +144
Jun19 180831 215.26 216.10 214.01 214.52 -1.05 1,094 9,103 +165
Total Volume and Open Interest 197,290 447,021 +3,186
e-miNY RBOB Gasoline(NYM)
Oct18 180831 199.70 199.70 199.70 199.70 -1.20      
Nov18 180831 197.79 197.79 197.79 197.79 -1.14      
Dec18 180831 196.34 196.34 196.34 196.34 -1.02      
Jan19 180831 196.05 196.05 196.05 196.05 -0.97      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct18 180831 2.886 2.931 2.882 2.916 +0.042 137,941 231,848 -6,911
Nov18 180831 2.908 2.954 2.908 2.939 +0.038 49,159 190,544 +3,337
Dec18 180831 2.999 3.040 2.995 3.029 +0.041 27,061 144,129 +2,305
Jan19 180831 3.085 3.125 3.081 3.114 +0.040 34,006 194,806 +1,887
Feb19 180831 3.047 3.088 3.047 3.078 +0.040 10,460 76,828 +1,629
Mar19 180831 2.943 2.979 2.941 2.970 +0.038 23,779 187,835 +2,562
Apr19 180831 2.643 2.671 2.643 2.662 +0.027 19,443 149,288 +119
May19 180831 2.614 2.636 2.613 2.628 +0.025 5,865 68,369 -473
Jun19 180831 2.644 2.665 2.644 2.658 +0.025 1,076 34,834 -130
Jul19 180831 2.678 2.696 2.678 2.690 +0.024 2,476 34,688 +721
Aug19 180831 2.688 2.700 2.686 2.692 +0.023 1,174 27,815 +247
Sep19 180831 2.659 2.680 2.659 2.672 +0.021 1,273 29,113 +371
Oct19 180831 2.675 2.694 2.674 2.688 +0.022 10,798 70,202 +5,616
Nov19 180831 2.728 2.741 2.727 2.736 +0.021 446 32,063 +146
Dec19 180831 2.847 2.860 2.847 2.856 +0.020 777 26,416 +223
Jan20 180831 2.942 2.952 2.942 2.950 +0.019 514 26,357 -77
Total Volume and Open Interest 327,291 1,588,000 +7,591
Brent Crude Oil(ICE)
Oct18 180831 77.53 77.79 77.00 77.42 -0.35 130,440 88,280 -37,390
Nov18 180831 77.81 78.22 77.23 77.64 -0.38 242,175 463,991 +6,869
Dec18 180831 77.57 77.99 77.03 77.40 -0.42 134,354 399,971 +1,523
Jan19 180831 77.29 77.71 76.78 77.13 -0.45 43,191 153,405 +2,639
Feb19 180831 77.03 77.45 76.51 76.88 -0.45 36,099 103,553 +736
Mar19 180831 76.82 77.18 76.23 76.63 -0.45 34,856 120,324 -1,100
Apr19 180831 76.56 76.92 76.01 76.38 -0.44 7,205 47,828 +72
May19 180831 76.32 76.65 75.73 76.12 -0.43 4,981 52,943 +211
Jun19 180831 76.04 76.37 75.47 75.85 -0.42 31,706 136,817 -84
Jul19 180831 74.77 75.84 74.77 75.57 -0.42 2,438 42,791 +94
Aug19 180831 75.27 75.27 75.27 75.27 -0.42 2,304 32,775 -66
Sep19 180831 75.24 75.27 74.96 74.96 -0.42 8,550 42,675 +1,250
Oct19 180831 74.96 74.96 74.55 74.66 -0.42 4,596 33,891 -194
Nov19 180831 74.36 74.36 74.36 74.36 -0.42 2,567 38,663 +550
Total Volume and Open Interest 738,722 2,252,696 -25,884
Gas Oil(ICE)
Sep18 180831 688.25 691.75 684.50 690.25 +2.25 42,073 113,967 +729
Oct18 180831 691.25 693.75 686.50 692.00 +2.25 61,929 274,564 +4,500
Nov18 180831 688.25 691.25 684.00 689.75 +2.25 37,292 134,985 +7,629
Dec18 180831 683.50 687.00 679.75 685.25 +2.25 43,079 143,282 -2,680
Jan19 180831 682.50 685.00 678.00 683.50 +2.00 11,230 59,973 +1,092
Feb19 180831 681.50 683.75 677.75 682.25 +2.00 7,847 40,071 +697
Mar19 180831 679.25 682.00 675.25 680.25 +2.00 6,498 31,032 +885
Apr19 180831 677.00 678.75 673.50 678.25 +2.00 2,272 19,332 -51
May19 180831 676.50 678.00 673.50 677.00 +2.25 1,619 13,762 +385
Jun19 180831 674.75 677.50 671.50 676.25 +2.25 7,499 51,063 -76
Total Volume and Open Interest 231,400 1,081,631 +14,010
Ethanol(CBOT)
Sep18 180831 1.246 1.295 1.246 1.280 +0.048 85 491 -26
Oct18 180831 1.245 1.315 1.245 1.306 +0.053 158 1,456 +35
Nov18 180831 1.258 1.315 1.258 1.315 +0.054 26 224 +4
Dec18 180831 1.310 1.324 1.310 1.320 +0.050 42 113 -29
Jan19 180831 1.326 1.326 1.326 1.326 +0.050 2 120 -1
Feb19 180831 1.346 1.346 1.346 1.346 +0.050 1 1 +1
Mar19 180831 1.358 1.358 1.358 1.358 +0.050      
Apr19 180831 1.364 1.364 1.364 1.364 +0.050      
Total Volume and Open Interest 314 2,405 -16
WTI Crude Oil(ICE)
Oct18 180831 70.05 70.35 69.65 69.80 -0.45 39,079 74,766 -1,574
Nov18 180831 69.76 69.90 69.23 69.37 -0.44 30,530 52,400 +1,554
Dec18 180831 69.39 69.55 68.90 69.05 -0.41 28,425 128,460 -618
Jan19 180831 69.17 69.25 68.62 68.79 -0.38 8,736 39,425 +324
Feb19 180831 68.88 68.89 68.31 68.46 -0.38 4,667 16,554 +821
Mar19 180831 68.56 68.57 67.98 68.16 -0.38 7,390 29,787 +899
Apr19 180831 68.18 68.26 67.71 67.87 -0.37 1,870 6,972 +479
May19 180831 67.78 67.78 67.42 67.57 -0.37 362 7,446 -30
Jun19 180831 67.52 67.62 67.09 67.26 -0.37 9,565 74,761 +2,285
Jul19 180831 66.91 66.91 66.91 66.91 -0.38 31 4,520 +0
Aug19 180831 66.57 66.57 66.57 66.57 -0.36 37 5,400 +0
Sep19 180831 66.25 66.25 66.25 66.25 -0.35 392 13,534 +168
Oct19 180831 65.95 65.95 65.95 65.95 -0.35 4 4,244 +0
Nov19 180831 65.66 65.66 65.66 65.66 -0.34 85 4,577 +45
Dec19 180831 65.53 65.66 65.20 65.40 -0.31 6,022 82,211 -258
Jan20 180831 65.04 65.04 65.04 65.04 -0.32 98 2,177 +27
Total Volume and Open Interest 139,799 622,239 +4,538
US Dollar Index(ICE)
Sep18 180831 94.655 95.170 94.485 95.082 +0.402 18,772 48,537 +292
Dec18 180831 94.230 94.740 94.090 94.673 +0.408 405 3,587 +84
Mar19 180831 93.725 94.200 93.725 94.177 +0.402 31 806 +25
Total Volume and Open Interest 19,285 53,280 +478
Australian Dollar(CME)
Sep18 180831 72.64 72.67 71.76 71.80 -0.77 107,384 137,970 +1,666
Dec18 180831 72.62 72.68 71.79 71.82 -0.77 1,046 4,763 +223
Mar19 180831 72.40 72.40 71.89 71.89 -0.77 2 176 +1
Total Volume and Open Interest 109,506 143,300 +1,956
British Pound(CME)
Sep18 180831 130.16 130.36 129.51 129.64 -0.57 160,554 245,649 +543
Dec18 180831 130.69 130.84 130.06 130.16 -0.57 1,800 12,654 +128
Mar19 180831 130.76 130.76 130.76 130.76 -0.58 9 1,173 +1
Total Volume and Open Interest 163,586 261,034 +806
Canadian Dollar(CME)
Sep18 180831 77.09 77.09 76.42 76.65 -0.36 76,903 139,220 -565
Dec18 180831 77.17 77.20 76.56 76.78 -0.36 613 6,065 +76
Mar19 180831 76.94 76.95 76.68 76.90 -0.36 6 895 +3
Jun19 180831 77.24 77.24 76.95 77.00 -0.36 14 219 +12
Total Volume and Open Interest 78,415 147,370 -309
Japanese Yen(CME)
Sep18 180831 90.18 90.44 90.06 90.17 +0.02 104,096 182,252 +4,405
Dec18 180831 90.76 91.03 90.67 90.77 +0.03 2,220 4,942 +83
Mar19 180831 91.48 91.67 91.44 91.48 +0.03 1 98 +1
Total Volume and Open Interest 108,857 189,670 +4,588
Swiss Franc(CME)
Sep18 180831 103.30 103.73 103.18 103.27 unch 30,498 84,477 -508
Dec18 180831 104.14 104.56 104.03 104.11 unch 383 602 +291
Mar19 180831 105.12 105.44 105.05 105.05 -0.01 7 72 +5
Total Volume and Open Interest 30,888 85,154 -212
EuroFX(CME)
Sep18 180831 116.78 117.03 115.97 116.09 -0.68 247,248 502,161 -648
Dec18 180831 117.63 117.85 116.80 116.92 -0.69 11,857 22,058 +2,622
Mar19 180831 118.54 118.69 117.80 117.86 -0.69 133 1,666 +129
Total Volume and Open Interest 260,591 531,200 +2,076
Mexican Peso(CME)
Sep18 180831 521.75 523.75 517.38 522.75 unch 56,031 217,438 +1,756
Oct18 180831 520.38 520.38 520.38 520.38 unch      
Total Volume and Open Interest 57,742 219,499 +2,480
Brazilian Real(CME)
Sep18 180831 240.00 243.00 240.00 241.80 +2.20 10,664 12,728 -2,415
Oct18 180831 239.60 247.35 238.80 245.55 +6.60 8,239 34,541 +5,280
Nov18 180831 239.25 245.00 238.40 244.85 +6.55 1 171 +1
Dec18 180831 238.00 244.95 238.00 243.90 +6.35 1,017 2,612 +615
Total Volume and Open Interest 19,921 50,102 +3,481
30-Year T-Bonds(CBOT)
Sep18 180831 144~310 145~160 144~220 144~310 unch 388,636 167,115 -129,962
Dec18 180831 144~080 144~240 143~290 144~070 unch 273,496 767,616 +143,611
Mar19 180831 143~160 143~160 143~160 143~160 unch      
Total Volume and Open Interest 662,132 934,731 +13,649
10-Year T-Notes(CBOT)
Sep18 180831 120~100 120~160 120~090 120~125 +0~040 2,379,987 658,071 -876,182
Dec18 180831 120~065 120~125 120~045 120~085 +0~035 1,801,210 3,441,165 +840,916
Mar19 180831 120~015 120~015 120~015 120~015 +0~035      
Total Volume and Open Interest 4,181,197 4,099,236 -35,266
5-Year T-Notes(CBOT)
Sep18 180831 113~174 113~212 113~172 113~200 +0~026 1,479,073 636,073 -624,050
Dec18 180831 113~096 113~136 113~092 113~126 +0~032 1,281,999 3,753,526 +599,497
Mar19 180831 113~076 113~076 113~076 113~076 +0~032      
Total Volume and Open Interest 2,761,072 4,389,599 -24,553
2 Year T-Notes(CBOT)
Sep18 180831 105~244 105~264 105~244 105~264 +0~016 810,591 274,247 -329,170
Dec18 180831 105~200 105~220 105~196 105~216 +0~014 834,484 1,909,517 +297,494
Mar19 180831 105~216 105~216 105~216 105~216 +0~014      
Total Volume and Open Interest 1,645,075 2,183,764 -31,676
Eurodollars(CME)
Sep18 180831 97.643 97.650 97.643 97.645 +0.002 240,526 1,367,275 +6,806
Dec18 180831 97.370 97.390 97.370 97.385 +0.010 228,153 1,751,632 +4,690
Mar19 180831 97.220 97.250 97.220 97.240 +0.020 169,764 1,269,725 +5,458
Jun19 180831 97.120 97.145 97.120 97.140 +0.025 173,623 1,262,723 +34
Sep19 180831 97.065 97.090 97.060 97.085 +0.025 182,773 1,050,328 -13,582
Dec19 180831 97.030 97.055 97.025 97.045 +0.025 223,017 1,796,082 -4,658
Mar20 180831 97.025 97.050 97.020 97.045 +0.030 99,836 974,626 -1,799
Jun20 180831 97.035 97.065 97.030 97.055 +0.030 95,551 845,690 -932
Sep20 180831 97.045 97.070 97.040 97.065 +0.030 84,977 825,862 +238
Dec20 180831 97.040 97.070 97.040 97.065 +0.030 82,599 839,339 +3,147
Mar21 180831 97.060 97.085 97.055 97.080 +0.030 54,393 424,913 +5,123
Jun21 180831 97.070 97.100 97.070 97.090 +0.030 64,920 303,139 +3,461
Sep21 180831 97.070 97.100 97.070 97.090 +0.025 27,777 247,426 -4,862
Dec21 180831 97.070 97.090 97.065 97.085 +0.025 29,898 362,868 +161
Mar22 180831 97.075 97.100 97.070 97.090 +0.025 22,931 140,259 +1,964
Jun22 180831 97.070 97.095 97.065 97.085 +0.025 20,224 126,625 -1,017
Sep22 180831 97.060 97.090 97.060 97.075 +0.020 14,536 61,318 -582
Dec22 180831 97.045 97.070 97.040 97.060 +0.020 19,093 121,565 +1,386
Total Volume and Open Interest 1,926,337 14,176,626 +34,961
Ultra T-Bond(CBOT)
Sep18 180831 159~03 159~27 158~14 158~31 -0~04 247,575 138,903 -114,690
Dec18 180831 159~14 160~06 158~24 159~10 -0~03 222,646 950,077 +91,013
Mar19 180831 159~10 159~10 159~10 159~10 -0~03      
Total Volume and Open Interest 470,221 1,088,980 -23,677
Ultra 10-Yr T-Note(CBOT)
Sep18 180831 128~110 128~185 128~060 128~105 +0~020 240,939 114,033 -110,813
Dec18 180831 128~005 128~090 127~285 128~015 +0~025 183,180 491,588 +72,010
Mar19 180831 128~015 128~015 128~015 128~015 +0~025      
Total Volume and Open Interest 424,119 605,621 -38,803
30 Day Federal Funds(CBOT)
Aug18 180831 98.082 98.085 98.082 98.085 unch 1,307 222,506 -659
Sep18 180831 98.050 98.050 98.045 98.050 unch 4,624 121,093 -1,407
Oct18 180831 97.845 97.845 97.840 97.845 unch 14,609 366,253 -1,860
Nov18 180831 97.840 97.845 97.840 97.840 unch 6,412 269,005 -914
Dec18 180831 97.770 97.775 97.770 97.775 unch 16,913 90,599 +3,160
Jan19 180831 97.665 97.675 97.665 97.670 unch 28,903 298,469 -1,827
Total Volume and Open Interest 138,008 2,007,669 -4,361
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 180831 178.06 178.84 177.64 178.80 +0.76 46,579 235,767 +1,316
Dec18 180831 176.60 177.38 176.20 177.34 +0.76 9,540 37,707 +11,653
Mar19 180831 176.30 176.30 176.30 176.30 +0.76      
Total Volume and Open Interest 56,119 273,474 +12,969
Euro-Bund(EUREX)
Sep18 180831 162.92 163.32 162.83 163.27 +0.29 708,192 1,946,037 +8,849
Dec18 180831 160.43 160.82 160.33 160.78 +0.32 195,742 481,230 +113,607
Mar19 180831 161.44 161.60 161.44 161.60 +0.39 2 268 +7
Total Volume and Open Interest 903,936 2,427,535 +122,463
Euro-Bobl(EUREX)
Sep18 180831 132.19 132.29 132.11 132.25 +0.04 643,776 1,748,411 -14,717
Dec18 180831 131.55 131.64 131.46 131.61 +0.04 230,160 347,429 +93,505
Mar19 180831 131.61 131.61 131.61 131.61 +0.04      
Total Volume and Open Interest 873,936 2,095,840 +78,788
Euro-Schatz(EUREX)
Sep18 180831 111.99 112.00 111.96 112.00 +0.01 401,527 1,945,152 +55,921
Dec18 180831 111.95 111.96 111.92 111.96 +0.01 189,032 617,346 +224,589
Mar19 180831 111.96 111.96 111.96 111.96 +0.01      
Total Volume and Open Interest 590,559 2,562,498 +280,510
3-Mth Euribor(EUREX)
Sep18 180831 100.315 100.315 100.315 100.315 unch 0 5,154 +0
Dec18 180831 100.285 100.285 100.285 100.285 unch 0 14,076 +0
Mar19 180831 100.275 100.275 100.275 100.275 +0.005 0 1,918 +0
Total Volume and Open Interest 0 32,055 -7
Long Gilt(LIFFE)
Sep18 180831 122~32 123~11 122~29 123~07 +0~08 309,427 177,557 -124,205
Dec18 180831 122~04 122~15 122~01 122~11 +0~08 288,258 780,919 +69,302
Total Volume and Open Interest 597,685 958,476 -54,903
3-Mth Short Sterling(LIFFE)
Sep18 180831 99.18 99.19 99.18 99.18 unch 57,855 543,791 +6,805
Dec18 180831 99.12 99.13 99.11 99.12 unch 149,674 522,391 +15,845
Mar19 180831 99.03 99.04 99.02 99.03 unch 144,896 335,588 +12,453
Jun19 180831 98.95 98.97 98.94 98.95 unch 91,990 315,092 +14,965
Sep19 180831 98.88 98.90 98.87 98.89 +0.01 97,779 284,634 +6,093
Dec19 180831 98.82 98.84 98.81 98.83 +0.01 149,627 334,787 +1,111
Total Volume and Open Interest 1,181,280 3,260,423 +69,686
3-Mth Euribor(LIFFE)
Sep18 180831 100.310 100.315 100.310 100.315 unch 53,911 449,612 -7,227
Dec18 180831 100.285 100.290 100.280 100.285 unch 46,738 555,123 -5,006
Mar19 180831 100.270 100.275 100.265 100.270 unch 34,214 452,421 -2,165
Total Volume and Open Interest 665,599 5,096,340 -35,996
3-Mth Aus T-Bills(SFE)
Sep18 180831 97.98 98.00 97.98 98.00 +0.01 31,901 139,289 -1,600
Dec18 180831 98.02 98.04 98.02 98.03 +0.01 30,591 235,340 +4,433
Mar19 180831 98.03 98.06 98.03 98.05 +0.01 33,941 201,914 -2,423
Jun19 180831 98.02 98.06 98.02 98.05 +0.02 25,645 174,687 -884
Sep19 180831 97.99 98.03 97.99 98.03 +0.04 22,279 132,843 +2,487
Dec19 180831 97.95 97.99 97.94 97.99 +0.04 16,056 135,099 +2,959
Mar20 180831 97.90 97.95 97.90 97.94 +0.04 11,461 71,094 +1,286
Jun20 180831 97.86 97.91 97.86 97.91 +0.05 5,574 48,761 +2,046
Sep20 180831 97.82 97.87 97.82 97.87 +0.05 126 9,374 +3
Dec20 180831 97.78 97.83 97.78 97.83 +0.05 815 6,955 +602
Total Volume and Open Interest 179,580 1,159,865 +9,691
10-Year Aus T-Bonds(SFE)
Sep18 180831 97.43 97.49 97.42 97.48 +0.05 137,288 1,251,642 +6,331
Dec18 180831 97.42 97.47 97.42 97.47 +0.05 2,809 3,480 +2,035
Total Volume and Open Interest 140,097 1,255,122 +8,366
3-Year Aus T-Bonds(SFE)
Sep18 180831 97.97 98.01 97.96 98.00 +0.03 187,277 1,129,017 +26,871
Dec18 180831 97.96 97.99 97.96 97.99 +0.04 4,038 11,164 +3,598
Total Volume and Open Interest 191,315 1,140,181 +30,469
Gold(CMX)
Oct18 180831 1201.5 1209.8 1199.1 1201.6 +1.6 10,900 53,088 -3,179
Dec18 180831 1206.3 1214.9 1204.1 1206.7 +1.7 241,896 357,638 -4,056
Feb19 180831 1211.7 1220.0 1210.3 1212.3 +1.8 986 35,304 +410
Apr19 180831 1218.1 1221.2 1216.1 1217.7 +1.8 268 8,593 -119
Jun19 180831 1222.0 1230.0 1221.2 1223.4 +1.7 629 8,418 +257
Aug19 180831 1230.0 1236.0 1227.1 1229.1 +1.7 4 2,053 +2
Oct19 180831 1235.8 1236.0 1235.1 1235.1 +1.6 0 666 +0
Dec19 180831 1243.8 1247.9 1241.1 1241.1 +1.6 102 3,956 -42
Feb20 180831 1247.5 1247.5 1247.5 1247.5 +1.6 4 11 +4
Apr20 180831 1253.5 1253.5 1253.5 1253.5 +1.6      
Jun20 180831 1259.5 1259.5 1259.5 1259.5 +1.6 0 410 +0
Total Volume and Open Interest 255,606 472,177 -7,106
Silver(CMX)
Sep18 180831 1448.5 1465.0 1441.0 1443.8 -3.9 68,753 13,071 -19,087
Dec18 180831 1459.5 1476.0 1452.5 1455.7 -3.7 63,742 180,021 +6,785
Mar19 180831 1470.0 1486.5 1464.0 1466.7 -3.8 1,192 15,708 +215
May19 180831 1477.5 1492.0 1473.5 1474.2 -3.8 84 2,231 +16
Jul19 180831 1484.0 1499.5 1480.0 1481.7 -3.8 65 1,389 +54
Sep19 180831 1489.7 1489.7 1489.7 1489.7 -3.8 1 368 +1
Dec19 180831 1509.0 1509.5 1500.0 1501.8 -3.8 1 743 +1
Total Volume and Open Interest 134,499 215,278 -12,051
Platinum(NYMEX)
Oct18 180831 790.4 801.3 784.2 787.1 -4.7 11,447 75,530 -484
Jan19 180831 795.2 804.1 788.0 790.4 -4.3 680 8,931 +450
Apr19 180831 801.2 807.0 795.6 795.6 -4.3 10 535 -1
Jul19 180831 806.8 806.8 801.6 801.6 -4.5 0 157 +0
Total Volume and Open Interest 12,159 85,184 -37
Palladium(NYMEX)
Sep18 180831 959.70 980.30 959.70 980.30 +16.60 3,583 940 -2,190
Dec18 180831 954.80 971.80 953.90 969.90 +9.20 7,149 18,062 +1,529
Mar19 180831 960.40 965.00 955.70 963.30 +9.60 92 533 +79
Total Volume and Open Interest 10,824 19,535 -582
Copper(CMX)
Sep18 180831 267.55 268.70 264.10 264.90 -4.15 49,669 12,816 -10,345
Dec18 180831 269.95 271.25 266.20 267.10 -4.65 73,255 143,370 +7,024
Mar19 180831 271.80 273.20 268.40 269.15 -4.60 5,928 32,230 -369
May19 180831 273.00 274.30 269.75 270.50 -4.55 1,307 16,888 -125
Jul19 180831 273.85 273.95 271.00 271.80 -4.50 475 6,525 -227
Total Volume and Open Interest 133,021 231,259 -3,835
E-mini DJIA Index(CBOT)
Sep18 180831 25974 26049 25896 25988 -22 104,664 103,830 -98
Dec18 180831 25998 26062 25921 26006 -21 646 1,245 -30
Mar19 180831 26055 26066 25979 26026 -21 2 102 +0
Jun19 180831 26040 26040 26040 26040 -23      
Total Volume and Open Interest 105,312 105,177 -128
S & P 500(CME)
Sep18 180831 2900.10 2907.00 2892.00 2902.10 +0.10 2,850 71,106 +597
Dec18 180831 2906.50 2909.40 2897.90 2906.50 +0.10 14 318 +15
Mar19 180831 2913.80 2916.70 2905.20 2913.80 +0.10      
Jun19 180831 2922.10 2925.00 2913.50 2922.10 +0.10      
Total Volume and Open Interest 2,864 71,424 +612
S & P 500 E-Mini(CME)
Sep18 180831 2898.00 2907.50 2891.75 2902.00 unch 1,113,797 2,782,971 +14,957
Dec18 180831 2902.25 2911.50 2896.25 2906.50 unch 9,416 79,001 +320
Mar19 180831 2911.00 2918.25 2903.75 2913.75 unch 4,922 23,248 +884
Jun19 180831 2922.00 2922.00 2921.25 2922.00 unch 0 7,459 +0
Total Volume and Open Interest 1,128,138 2,892,683 +16,162
NASDAQ 100 E-Mini(CME)
Sep18 180831 7641.75 7682.25 7633.25 7661.25 +12.25 311,623 251,215 +9,135
Dec18 180831 7669.50 7709.50 7661.00 7688.50 +12.50 1,588 4,432 +286
Mar19 180831 7725.00 7744.00 7694.75 7721.00 +12.25 8 51 +7
Total Volume and Open Interest 313,219 255,701 +9,428
S&P Midcap 400(CME) e-Mini
Sep18 180831 2038.10 2049.60 2035.30 2045.60 +4.80 9,712 84,971 -60
Dec18 180831 2050.10 2053.00 2041.90 2050.10 +4.70 0 17 +0
Mar19 180831 2048.00 2053.20 2048.00 2053.20 +5.30 4 0 +0
Total Volume and Open Interest 9,716 84,988 -60
Volatility Index(CBOE)
Aug18 180822 13.10 13.45 12.61 12.61 -0.27 75,768 41,381 -14,071
Sep18 180831 14.65 14.95 13.95 14.03 -0.50 61,519 195,977 -6,580
Oct18 180831 15.64 15.87 15.15 15.18 -0.50 42,457 115,078 +2,349
Nov18 180831 15.98 16.16 15.55 15.58 -0.40 13,943 60,719 +545
Total Volume and Open Interest 132,994 496,085 -765
S & P 600(CME)
Sep18 180831 1098.40 1098.40 1098.40 1098.40 +6.30      
Dec18 180831 1099.10 1099.10 1099.10 1099.10 +6.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180831 1732.80 1744.00 1727.80 1740.60 +5.70 83,206 557,778 -116
Dec18 180831 1739.20 1748.00 1732.90 1745.20 +5.60 32 490 -1
Mar19 180831 1741.00 1748.80 1741.00 1748.80 +5.60      
Total Volume and Open Interest 83,238 558,268 -117
Nikkei 225(CME)
Sep18 180831 22715 22905 22685 22825 +85 7,044 32,939 +528
Dec18 180831 22740 22765 22570 22700 +85 123 223 +79
Total Volume and Open Interest 7,167 33,162 +607
Nikkei 225(SGX)
Sep18 180831 22895 22895 22665 22835 -55 56,121 168,947 -933
Dec18 180831 22665 22690 22540 22680 -55 252 6,315 +120
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 180831 22715 22905 22680 22820 +85 22,577 53,012 +48
Dec18 180831 22690 22725 22525 22655 +85 119 366 +77
Mar19 180831 22605 22605 22605 22605 +100      
Total Volume and Open Interest 22,696 53,378 +125
Nikkei 225(CME) e-Mini Yen
Sep18 180831 22820 22820 22820 22820 +80 1 39 +0
Dec18 180831 22650 22650 22650 22650 +80      
Mar19 180831 22600 22600 22600 22600 +90      
Total Volume and Open Interest 1 39 +0
CAC 40(EURONEXT)
Sep18 180831 5469.0 5474.5 5385.0 5405.5 -71.5 43,222 280,346 +656
Oct18 180831 5419.5 5419.5 5377.5 5394.0 -71.5 36 145 +30
Nov18 180831 5417.0 5417.0 5391.0 5391.0 -71.5 0 2 +0
Dec18 180831 5429.5 5429.5 5364.0 5375.5 -71.5 6 30,136 +6
Total Volume and Open Interest 43,264 332,638 +692
Hang Seng Index(HKFE)
Aug18 180830 28341 28574 28227 28240 -105 219,449 52,431 -27,575
Sep18 180831 28063 28069 27634 27765 -303 103,264 97,978 +23,498
Oct18 180831 27691 27868 27650 27761        
DAX(EUREX)
Sep18 180831 12455.5 12466.5 12306.0 12349.5 -138.5 57,341 115,332 +10,227
Dec18 180831 12440.5 12445.5 12297.5 12334.0 -138.5 186 1,933 -6
Mar19 180831 12428.5 12428.5 12305.0 12325.5 -138.5 21 301 +7
Total Volume and Open Interest 57,548 117,566 +10,228
Mini-DAX(EUREX)
Sep18 180831 12450.0 12466.0 12306.0 12349.5 -138.5 26,727 14,586 +1,196
Dec18 180831 12398.0 12404.0 12292.0 12334.0 -138.5 81 349 +3
Mar19 180831 12360.0 12360.0 12301.0 12325.5 -138.5 0 91 +0
Total Volume and Open Interest 26,808 15,026 +1,199
DJ EuroSTOXX 50(EUREX)
Sep18 180831 3422 3427 3376 3389 -41 593,968 3,278,155 -19,284
Dec18 180831 3406 3408 3361 3371 -41 1,003 207,943 +2,142
Mar19 180831 3373 3373 3349 3359 -41 103 87,085 +6
Total Volume and Open Interest 595,074 3,575,854 -17,136
Swiss Market Index(EUREX)
Sep18 180831 9011 9027 8939 8954 -83 22,154 220,847 +752
Dec18 180831 8969 8969 8932 8933 -83 21 2,684 +12
Mar19 180831 8830 8830 8830 8830 -83 0 26 +0
Total Volume and Open Interest 22,175 223,557 +764
FT-SE 100(EURONEXT)
Sep18 180831 7479.00 7504.50 7413.00 7424.00 -83.50 100,727 663,246 +2,561
Dec18 180831 7448.00 7465.50 7385.50 7385.50 -83.50 265 1,663 -4
Mar19 180831 7320.50 7320.50 7320.50 7320.50 -83.50 0 28 +0
Total Volume and Open Interest 100,992 664,937 +2,557
SPI 200(SFE)
Sep18 180831 6324.0 6345.0 6295.0 6304.0 -20.0 43,506 396,454 +3,118
Dec18 180831 6316.0 6322.0 6300.0 6300.0 -19.0 28 3,602 +3
Mar19 180831 6253.0 6253.0 6253.0 6253.0 -19.0 0 2,960 +0
Total Volume and Open Interest 43,534 404,905 +3,121
FTSE MIB(ISE)
Sep18 180831 20505.00 20515.00 20205.00 20245.00 -255.00 19,689 91,574 +1,842
Dec18 180831 20370.00 20375.00 19980.00 20120.00 -260.00 115 462 +37
Mar19 180831 20180.00 20180.00 19890.00 20038.00 -262.00 0 21 +0
Total Volume and Open Interest 19,804 92,057 +1,879
KOSPI 200(KFE)
Sep18 180831 297.80 299.55 296.20 299.55 +1.25 139,966 305,511 -1,028
Dec18 180831 298.10 299.90 296.55 299.90 +1.35 1,120 53,489 +519
Mar19 180831 293.65 296.20 293.45 296.20 +0.85 11 4,164 +45
Total Volume and Open Interest 141,097 394,140 -464
GSCI(CME)
Sep18 180831 468.60 471.15 468.40 468.70 -0.55 475 14,776 -463
Oct18 180831 469.05 471.25 468.70 469.05 -0.55 460 485 +459
Nov18 180831 469.30 469.30 469.30 469.30 -0.55      
Total Volume and Open Interest 935 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

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!!!