Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 03, 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)
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
Aug19 180831 110.430 110.480 109.730 109.930 -0.370 321 4,994 +150
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 180903 1628 1628 1592 1611 -24 2,701 38,785 -702
Dec18 180903 1685 1688 1660 1668 -20 19,434 83,198 +4,153
Mar19 180903 1697 1699 1675 1683 -17 10,212 59,016 +1,609
May19 180903 1701 1701 1678 1687 -16 5,275 32,319 -213
Jul19 180903 1697 1700 1684 1693 -15 2,217 18,353 +177
Sep19 180903 1699 1702 1689 1697 -13 1,341 19,342 +706
Dec19 180903 1704 1709 1694 1705 -11 1,086 20,107 +411
Total Volume and Open Interest 42,572 275,559 +6,097
London Sugar(LCE)
Oct18 180903 325.40 328.80 324.30 327.80 +1.90 9,575 35,502 -3,408
Dec18 180903 323.50 326.80 321.90 326.00 +2.60 7,549 36,637 +697
Mar19 180903 321.80 326.00 321.70 325.60 +2.40 2,665 21,596 +227
May19 180903 324.10 327.80 324.10 327.60 +2.80 1,141 9,519 -8
Aug19 180903 329.20 330.60 328.50 330.60 +2.70 518 6,724 +34
Total Volume and Open Interest 22,199 114,580 -2,290
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)
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
Nov19 180831 222.76 222.76 222.76 222.76 -1.08 83 642 +33
Total Volume and Open Interest 165,681 404,085 +5,107
RBOB Gasoline(NYM)
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
Jul19 180831 212.65 212.65 212.25 212.25 -1.05 350 2,551 +80
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)
Nov18 180903 77.69 78.44 77.30 78.15 +0.51 260,166 492,888 +28,897
Dec18 180903 77.57 78.22 77.10 77.90 +0.50 144,744 403,935 +3,964
Jan19 180903 77.27 77.93 76.84 77.61 +0.48 53,781 158,296 +4,891
Feb19 180903 76.99 77.67 76.59 77.35 +0.47 27,328 102,797 -756
Mar19 180903 76.78 77.41 76.34 77.09 +0.46 35,939 121,477 +1,153
Apr19 180903 76.46 77.16 76.10 76.82 +0.44 12,726 47,469 -359
May19 180903 76.22 76.89 75.87 76.55 +0.43 9,484 51,971 -972
Jun19 180903 75.96 76.61 75.58 76.26 +0.41 30,073 137,481 +664
Jul19 180903 75.59 76.32 75.59 75.97 +0.40 2,837 42,730 -61
Aug19 180903 75.67 75.67 75.67 75.67 +0.40 1,858 33,013 +238
Sep19 180903 75.36 75.36 75.36 75.36 +0.40 4,429 42,699 +24
Oct19 180903 75.05 75.05 75.05 75.05 +0.39 1,745 33,814 -77
Nov19 180903 74.74 74.74 74.74 74.74 +0.38 2,123 39,264 +601
Dec19 180903 74.07 74.73 73.77 74.41 +0.39 28,070 173,170 -592
Total Volume and Open Interest 726,752 2,250,153 -2,543
Gas Oil(ICE)
Sep18 180903 689.75 700.25 686.75 697.00 +6.75 32,649 113,968 +1
Oct18 180903 692.75 701.25 688.25 698.25 +6.25 73,461 277,802 +3,238
Nov18 180903 689.25 698.25 685.75 695.25 +5.50 42,861 140,679 +5,694
Dec18 180903 684.75 692.75 681.00 690.00 +4.75 45,459 144,173 +891
Jan19 180903 683.00 690.50 679.00 687.50 +4.00 14,704 61,402 +1,429
Feb19 180903 682.00 689.00 679.25 686.00 +3.75 7,512 39,867 -204
Mar19 180903 680.00 686.50 677.00 683.75 +3.50 5,842 31,084 +52
Apr19 180903 677.00 684.25 676.00 681.75 +3.50 2,422 19,423 +91
May19 180903 676.00 683.00 675.50 680.25 +3.25 1,237 13,884 +122
Jun19 180903 675.25 682.00 674.75 679.50 +3.25 7,263 49,947 -1,116
Total Volume and Open Interest 242,568 1,092,205 +10,574
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 180903 69.92 70.21 69.54 70.09 +0.29 26,337 72,773 -1,993
Nov18 180903 69.50 69.80 69.10 69.70 +0.33 33,525 52,691 +291
Dec18 180903 69.17 69.49 68.76 69.40 +0.35 30,918 127,641 -819
Jan19 180903 68.53 69.25 68.53 69.15 +0.36 9,476 40,601 +1,176
Feb19 180903 68.21 68.90 68.21 68.83 +0.37 4,101 16,753 +199
Mar19 180903 67.91 68.60 67.91 68.53 +0.37 4,639 29,805 +18
Apr19 180903 67.62 68.30 67.62 68.24 +0.37 3,609 8,585 +1,613
May19 180903 67.49 68.00 67.49 67.94 +0.37 933 7,325 -121
Jun19 180903 67.09 67.76 67.09 67.64 +0.38 6,570 75,303 +542
Jul19 180903 67.29 67.29 67.29 67.29 +0.38 31 4,520 +0
Aug19 180903 66.94 66.94 66.94 66.94 +0.37 16 5,400 +0
Sep19 180903 66.62 66.62 66.62 66.62 +0.37 82 13,502 -32
Oct19 180903 66.32 66.32 66.32 66.32 +0.37 1 4,244 +0
Nov19 180903 66.03 66.03 66.03 66.03 +0.37 0 4,577 +0
Dec19 180903 65.65 65.90 65.65 65.76 +0.36 3,478 82,265 +54
Jan20 180903 65.40 65.40 65.40 65.40 +0.36 7 2,176 -1
Total Volume and Open Interest 127,234 623,246 +1,007
US Dollar Index(ICE)
Sep18 180903 95.115 95.175 94.945 95.082 unch 21,374 51,226 +2,689
Dec18 180903 94.705 94.750 94.545 94.673 unch 790 3,913 +326
Mar19 180903 94.195 94.195 94.135 94.177 unch 10 811 +5
Total Volume and Open Interest 22,201 56,327 +3,047
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)
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
Jan19 180831 243.20 243.20 243.20 243.20 +6.30 0 50 +0
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)
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
Feb19 180831 97.655 97.665 97.655 97.660 unch 13,082 144,714 -2,464
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 180903 178.70 179.20 178.22 178.44 -0.36 52,610 241,975 +6,208
Dec18 180903 176.92 177.72 176.74 176.98 -0.36 16,375 73,472 +35,765
Mar19 180903 175.94 175.94 175.94 175.94 -0.36      
Total Volume and Open Interest 68,985 315,447 +41,973
Euro-Bund(EUREX)
Sep18 180903 163.19 163.49 163.04 163.21 -0.06 865,703 1,964,261 +18,224
Dec18 180903 160.74 160.98 160.54 160.71 -0.07 243,409 781,712 +300,482
Mar19 180903 161.40 161.69 161.40 161.49 -0.11 81 244 -24
Total Volume and Open Interest 1,109,193 2,746,217 +318,682
Euro-Bobl(EUREX)
Sep18 180903 132.25 132.32 132.17 132.24 -0.01 680,370 1,784,936 +36,525
Dec18 180903 131.59 131.67 131.53 131.60 -0.01 196,570 704,830 +357,401
Mar19 180903 131.60 131.60 131.60 131.60 -0.01      
Total Volume and Open Interest 876,940 2,489,766 +393,926
Euro-Schatz(EUREX)
Sep18 180903 112.00 112.01 111.97 112.00 unch 701,895 1,795,123 -150,029
Dec18 180903 111.96 111.97 111.93 111.96 unch 439,600 856,956 +239,610
Mar19 180903 111.96 111.96 111.96 111.96 unch      
Total Volume and Open Interest 1,141,495 2,652,079 +89,581
3-Mth Euribor(EUREX)
Sep18 180903 100.315 100.315 100.315 100.315 unch 0 4,264 -890
Dec18 180903 100.290 100.290 100.290 100.290 +0.005 19 13,759 -317
Mar19 180903 100.275 100.275 100.270 100.270 -0.005 0 1,676 -242
Total Volume and Open Interest 31 30,516 -1,539
Long Gilt(LIFFE)
Sep18 180903 123~04 123~18 123~04 123~15 +0~08 91,889 128,749 -48,808
Dec18 180903 122~09 122~22 122~06 122~19 +0~08 264,909 815,623 +34,704
Total Volume and Open Interest 356,798 944,372 -14,104
3-Mth Short Sterling(LIFFE)
Sep18 180903 99.19 99.19 99.18 99.18 unch 78,935 541,653 -2,138
Dec18 180903 99.13 99.14 99.12 99.13 +0.01 53,547 530,641 +8,250
Mar19 180903 99.03 99.06 99.02 99.04 +0.01 61,369 340,619 +5,031
Jun19 180903 98.96 98.99 98.95 98.97 +0.02 77,423 306,030 -9,062
Sep19 180903 98.89 98.93 98.89 98.91 +0.02 74,606 279,994 -4,640
Dec19 180903 98.84 98.87 98.83 98.86 +0.03 86,740 341,047 +6,260
Total Volume and Open Interest 798,911 3,278,648 +18,225
3-Mth Euribor(LIFFE)
Sep18 180903 100.315 100.320 100.310 100.315 unch 48,899 453,993 +4,381
Dec18 180903 100.285 100.290 100.285 100.290 +0.005 83,362 545,854 -9,269
Mar19 180903 100.270 100.275 100.270 100.275 +0.005 54,754 453,547 +1,126
Total Volume and Open Interest 941,912 5,124,014 +27,674
3-Mth Aus T-Bills(SFE)
Sep18 180903 98.00 98.01 97.99 98.00 unch 36,352 136,146 -3,143
Dec18 180903 98.03 98.04 98.02 98.03 unch 44,615 240,058 +4,718
Mar19 180903 98.05 98.07 98.04 98.05 unch 39,460 212,570 +10,656
Jun19 180903 98.05 98.07 98.04 98.05 unch 21,651 177,559 +2,872
Sep19 180903 98.02 98.05 98.01 98.02 -0.01 14,223 132,029 -814
Dec19 180903 97.99 98.02 97.98 97.99 unch 13,878 136,255 +1,156
Mar20 180903 97.94 97.98 97.93 97.95 +0.01 11,301 73,426 +2,332
Jun20 180903 97.90 97.95 97.90 97.91 unch 7,502 49,361 +600
Sep20 180903 97.87 97.91 97.87 97.88 +0.01 3,331 10,329 +955
Dec20 180903 97.83 97.87 97.83 97.84 +0.01 2,845 9,106 +2,151
Total Volume and Open Interest 195,595 1,181,124 +21,259
10-Year Aus T-Bonds(SFE)
Sep18 180903 97.48 97.53 97.48 97.48 unch 109,466 1,246,496 -5,146
Dec18 180903 97.48 97.51 97.47 97.47 unch 1,086 4,501 +1,021
Total Volume and Open Interest 110,552 1,250,997 -4,125
3-Year Aus T-Bonds(SFE)
Sep18 180903 98.01 98.05 98.00 98.01 +0.01 155,406 1,136,962 +7,945
Dec18 180903 98.00 98.03 98.00 98.00 +0.01 352 11,512 +348
Total Volume and Open Interest 155,758 1,148,474 +8,293
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)
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
Dec18 180831 16.10 16.24 15.75 15.78 -0.30 7,601 57,948 +754
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 180903 22705 22760 22705 22715 -120 72,664 172,557 +3,610
Dec18 180903 22540 22570 22540 22560 -120 602 6,355 +40
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 180903 5397.0 5416.5 5385.0 5412.5 +7.0 60,874 286,287 +5,941
Oct18 180903 5382.0 5405.0 5379.0 5401.0 +7.0 45 162 +17
Nov18 180903 5390.0 5398.0 5390.0 5398.0 +7.0 1 1 -1
Dec18 180903 5373.0 5387.5 5373.0 5382.5 +7.0 205 30,329 +193
Total Volume and Open Interest 63,125 338,788 +6,150
Hang Seng Index(HKFE)
Sep18 180903 27747 27860 27516 27645 -120 171,081 100,162 +2,184
Oct18 180903 27724 27818 27520 27645 -116      
Total Volume and Open Interest 199,330 124,817  
DAX(EUREX)
Sep18 180903 12325.5 12356.0 12294.5 12334.0 -15.5 91,063 110,711 -4,621
Dec18 180903 12300.0 12339.0 12280.0 12318.5 -15.5 172 2,016 +83
Mar19 180903 12280.0 12328.5 12280.0 12310.5 -15.0 30 330 +29
Total Volume and Open Interest 91,265 113,057 -4,509
Mini-DAX(EUREX)
Sep18 180903 12321.0 12355.0 12295.0 12334.0 -15.5 44,352 14,437 -149
Dec18 180903 12294.0 12332.0 12290.0 12318.5 -15.5 74 372 +23
Mar19 180903 12309.0 12311.0 12309.0 12310.5 -15.0 0 95 +4
Total Volume and Open Interest 44,426 14,904 -122
DJ EuroSTOXX 50(EUREX)
Sep18 180903 3383 3397 3380 3393 +4 598,361 3,275,917 -2,238
Dec18 180903 3368 3378 3364 3375 +4 2,458 210,125 +2,182
Mar19 180903 3358 3364 3358 3364 +5 9 87,092 +7
Total Volume and Open Interest 600,828 3,575,805 -49
Swiss Market Index(EUREX)
Sep18 180903 8960 9002 8943 8982 +28 27,291 224,735 +3,888
Dec18 180903 8937 8965 8937 8961 +28 24 2,827 +143
Mar19 180903 8858 8858 8858 8858 +28 0 26 +0
Total Volume and Open Interest 27,315 227,588 +4,031
FT-SE 100(EURONEXT)
Sep18 180903 7440.00 7512.00 7423.00 7498.00 +74.00 89,273 659,167 -4,079
Dec18 180903 7395.00 7470.00 7395.00 7460.00 +74.50 353 1,684 +21
Mar19 180903 7395.00 7395.00 7395.00 7395.00 +74.50 0 28 +0
Total Volume and Open Interest 89,626 660,879 -4,058
SPI 200(SFE)
Sep18 180903 6306.0 6335.0 6285.0 6300.0 -4.0 39,871 400,995 +4,541
Dec18 180903 6313.0 6324.0 6295.0 6295.0 -5.0 72 3,642 +40
Mar19 180903 6248.0 6248.0 6248.0 6248.0 -5.0 0 2,960 +0
Total Volume and Open Interest 39,945 409,488 +4,583
FTSE MIB(ISE)
Sep18 180903 20240.00 20405.00 20235.00 20379.00 +134.00 26,013 92,533 +959
Dec18 180903 20120.00 20270.00 20120.00 20257.00 +137.00 120 484 +22
Mar19 180903 20175.00 20175.00 20175.00 20175.00 +137.00 1 21 +0
Total Volume and Open Interest 26,134 93,038 +981
KOSPI 200(KFE)
Sep18 180903 298.80 299.55 297.05 297.45 -2.10 206,028 305,318 -193
Dec18 180903 299.55 299.70 297.40 297.85 -2.05 1,611 54,072 +583
Mar19 180903 295.70 295.70 295.00 295.40 -0.80 15 4,367 +203
Total Volume and Open Interest 207,660 394,735 +595
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

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