Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 04, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180904 832.00 838.75 826.50 832.00 -1.00 16,391 3,996 -3,378
Nov18 180904 845.50 851.50 836.75 844.25 +0.75 95,517 442,079 +5,933
Jan19 180904 858.50 864.25 850.00 857.00 +0.25 25,328 115,727 +1,321
Mar19 180904 871.50 876.25 862.75 869.75 +0.25 13,637 104,275 +1,511
May19 180904 883.25 887.50 874.75 881.00 -0.50 4,532 65,984 +260
Jul19 180904 892.75 897.25 884.00 890.50 -0.50 5,748 53,446 +1,543
Aug19 180904 892.25 897.75 892.25 894.50 -0.25 543 1,963 +241
Sep19 180904 895.00 895.00 894.25 894.75 -0.25 108 1,126 +4
Nov19 180904 899.50 903.25 891.50 897.50 -0.75 2,927 22,484 +461
Jan20 180904 907.00 907.00 907.00 907.00 -0.75 42 372 -15
Mar20 180904 913.00 913.00 913.00 913.00 -0.25 0 142 +0
May20 180904 921.00 921.00 920.75 920.75 -0.25 2 84 +1
Jul20 180904 928.00 928.00 927.75 928.00 unch 2 113 +1
Aug20 180904 930.00 930.00 930.00 930.00 unch 0 39 +0
Total Volume and Open Interest 164,807 812,277 +7,894
Soybean Meal(CBOT)
Sep18 180904 304.90 310.10 303.70 308.30 +4.60 27,154 5,890 -7,937
Oct18 180904 305.10 311.50 304.50 309.20 +4.60 34,544 61,036 -397
Dec18 180904 307.70 313.80 306.30 311.20 +4.00 53,341 216,679 +1,148
Jan19 180904 308.30 313.10 306.10 310.30 +2.60 11,743 54,093 +1,533
Mar19 180904 309.20 312.50 306.60 310.30 +2.00 11,218 57,977 +981
May19 180904 310.30 312.40 307.10 310.70 +1.90 9,138 39,553 +41
Jul19 180904 312.60 314.90 309.60 313.10 +1.60 5,579 31,096 +931
Aug19 180904 312.80 316.10 311.30 314.10 +1.30 1,477 6,531 +265
Sep19 180904 313.50 316.50 311.60 314.10 +0.60 719 7,239 +231
Oct19 180904 312.50 314.40 310.90 312.40 +0.20 713 5,942 +109
Total Volume and Open Interest 157,760 508,202 -2,650
Soybean Oil(CBOT)
Sep18 180904 28.40 28.58 28.27 28.39 +0.02 14,806 4,385 -5,865
Oct18 180904 28.51 28.73 28.35 28.53 +0.02 17,130 59,734 +879
Dec18 180904 28.77 29.00 28.60 28.78 +0.01 47,119 251,633 +863
Jan19 180904 29.05 29.22 28.82 29.01 +0.02 7,690 73,533 +1,698
Mar19 180904 29.34 29.50 29.12 29.32 +0.04 5,729 48,430 -399
May19 180904 29.61 29.75 29.40 29.58 +0.02 4,228 27,833 +835
Jul19 180904 29.86 29.99 29.65 29.86 +0.04 3,651 31,811 +255
Aug19 180904 29.94 30.13 29.79 29.99 +0.03 190 6,523 -66
Sep19 180904 30.27 30.27 30.02 30.12 +0.01 102 4,781 +4
Oct19 180904 30.34 30.34 30.20 30.20 +0.01 330 3,268 -121
Total Volume and Open Interest 102,141 528,586 -1,763
Canola(WCE)
Nov18 180904 495.6 499.5 494.3 496.8 +1.2 9,616 103,000 -727
Jan19 180904 503.0 506.5 501.3 504.0 +1.5 3,456 48,522 +1,169
Mar19 180904 507.8 510.9 507.8 508.4 +1.6 108 9,476 +27
May19 180904 513.8 513.8 510.7 511.5 +2.0 23 1,476 +3
Jul19 180904 515.9 515.9 512.8 513.6 +2.4 15 813 +2
Total Volume and Open Interest 13,220 163,511 +476
Corn(CBOT)
Sep18 180904 351.50 355.25 347.25 354.50 +3.50 122,613 11,956 -37,709
Dec18 180904 365.50 368.75 361.00 368.25 +3.25 219,168 995,870 +9,314
Mar19 180904 377.75 380.25 373.25 379.75 +2.50 44,526 289,639 -548
May19 180904 384.75 387.25 380.75 387.00 +2.25 6,562 66,033 +1,219
Jul19 180904 391.50 393.00 386.25 392.75 +2.25 10,513 114,663 +1,769
Sep19 180904 392.00 393.50 387.50 393.25 +2.25 4,555 49,408 -264
Dec19 180904 395.00 397.00 391.75 397.00 +2.25 5,315 106,035 +461
Mar20 180904 407.25 408.00 403.75 408.00 +2.00 293 4,794 +87
May20 180904 412.75 415.25 412.75 415.25 +1.75 66 670 +59
Jul20 180904 418.75 420.25 417.00 420.25 +2.00 71 1,865 +38
Total Volume and Open Interest 413,861 1,643,805 -25,432
Wheat(CBOT)
Sep18 180904 507.25 507.25 491.75 502.75 -15.75 15,482 3,448 -6,073
Dec18 180904 538.00 542.50 519.50 531.50 -14.00 76,094 215,606 -1,524
Mar19 180904 558.75 562.25 541.50 551.50 -14.00 17,278 114,506 +679
May19 180904 571.00 574.50 555.50 565.50 -12.25 4,359 29,807 +91
Jul19 180904 563.75 568.50 551.25 562.00 -8.25 1,893 48,600 +31
Sep19 180904 571.50 571.50 559.75 570.00 -7.25 443 10,063 -73
Total Volume and Open Interest 116,445 442,234 -6,766
Wheat(KCBT)
Sep18 180904 503.50 508.50 494.75 508.00 -15.00 6,977 980 -3,946
Dec18 180904 549.00 549.00 527.25 537.00 -16.25 31,695 155,237 +3,807
Mar19 180904 571.50 571.50 550.00 558.25 -16.75 10,794 58,946 -778
May19 180904 579.50 581.25 561.00 569.75 -16.00 3,045 18,926 +268
Jul19 180904 575.00 576.50 558.25 567.25 -14.00 2,041 18,998 -196
Sep19 180904 583.25 583.75 568.00 576.25 -13.00 354 1,477 -41
Dec19 180904 599.50 599.50 584.50 591.00 -12.50 299 3,641 +129
Total Volume and Open Interest 55,205 258,770 -757
Wheat(MGE)
Sep18 180904 570.75 573.75 565.00 573.00 -10.75 1,871 1,204 -1,303
Dec18 180904 595.00 595.75 577.50 584.75 -14.00 5,134 34,739 +503
Mar19 180904 609.25 609.50 593.00 600.75 -12.75 670 11,526 +124
May19 180904 612.75 612.75 601.25 608.50 -11.00 130 3,996 +30
Jul19 180904 616.00 619.25 610.00 614.75 -9.00 115 1,750 -6
Sep19 180904 621.50 625.00 615.25 619.25 -6.75 46 2,445 -11
Total Volume and Open Interest 8,025 57,009 -664
Oats(CBOT)
Sep18 180904 239.50 239.50 234.00 234.00 -9.50 69 200 -31
Dec18 180904 250.00 253.50 244.75 246.00 -6.50 524 3,991 +8
Mar19 180904 257.25 257.25 250.25 251.25 -5.75 7 241 +3
May19 180904 254.50 254.50 254.50 254.50 -5.50 0 1 +0
Total Volume and Open Interest 600 4,434 -20
Rough Rice(CBOT)
Sep18 180904 10.82 10.85 10.80 10.85 +0.02 323 619 -287
Nov18 180904 10.81 10.85 10.69 10.84 +0.01 794 6,008 +87
Jan19 180904 10.91 10.94 10.90 10.94 -0.03 13 340 +3
Mar19 180904 11.03 11.03 11.03 11.03 -0.03 0 299 +0
Total Volume and Open Interest 1,130 7,266 -197
Live Cattle(CME)
Oct18 180904 108.680 110.580 108.180 109.885 +1.100 20,855 121,511 -501
Dec18 180904 113.000 114.680 112.500 114.400 +1.420 13,812 75,145 +564
Feb19 180904 116.980 118.250 116.400 117.730 +0.845 7,381 49,527 +594
Apr19 180904 117.750 119.200 117.385 118.885 +0.985 5,117 32,027 +1,017
Jun19 180904 111.230 112.700 110.830 112.500 +1.100 1,499 22,309 +332
Aug19 180904 109.580 111.250 109.480 111.200 +1.270 459 5,043 +49
Total Volume and Open Interest 49,914 306,691 +1,535
Feeder Cattle(CME)
Sep18 180904 149.450 151.935 148.800 151.735 +2.285 1,190 4,899 -108
Oct18 180904 148.950 152.100 148.100 151.830 +2.700 3,961 17,648 -169
Nov18 180904 148.900 151.785 147.830 151.500 +2.500 2,433 7,710 +359
Jan19 180904 146.035 147.935 144.535 147.700 +1.900 1,301 10,687 +52
Mar19 180904 145.130 147.050 144.000 146.830 +1.680 609 4,241 +78
Apr19 180904 145.900 147.785 145.000 147.535 +1.685 243 1,884 -16
May19 180904 145.735 148.100 145.500 147.880 +1.630 106 651 +13
Total Volume and Open Interest 9,843 47,720 -1,608
Lean Hogs(CME)
Oct18 180904 51.650 51.950 50.150 51.080 +0.650 26,003 92,995 -4,325
Dec18 180904 54.750 55.735 53.430 55.250 +1.850 15,561 62,489 +1,115
Feb19 180904 64.500 64.635 62.880 64.450 +1.570 10,734 28,554 +834
Apr19 180904 69.500 69.950 68.535 69.850 +1.370 3,880 23,382 +453
May19 180904 74.400 75.230 74.385 75.230 +1.050 31 552 +5
Jun19 180904 79.550 79.930 78.885 79.850 +1.100 2,591 10,009 +526
Jul19 180904 79.400 79.850 78.730 79.650 +1.050 555 2,512 +202
Aug19 180904 78.250 78.830 77.700 78.535 +1.150 265 1,381 +64
Total Volume and Open Interest 59,714 222,551 -1,116
Class III Milk(CME)
Aug18 180828 15.02 15.04 15.02 15.02 -0.01 29 4,542 -34
Sep18 180904 16.55 16.64 16.46 16.52 unch 413 4,143 +23
Oct18 180904 16.74 16.81 16.64 16.74 +0.03 258 4,153 +62
Nov18 180904 16.65 16.75 16.64 16.67 +0.04 244 3,526 +71
Dec18 180904 16.46 16.51 16.43 16.47 +0.05 94 2,837 +32
Jan19 180904 16.10 16.19 16.09 16.18 +0.09 89 1,292 +12
Feb19 180904 15.93 15.96 15.93 15.96 +0.06 31 835 +5
Mar19 180904 15.96 16.00 15.96 15.98 +0.06 66 871 +29
Apr19 180904 16.05 16.06 16.05 16.05 +0.04 64 788 +43
May19 180904 16.03 16.03 16.03 16.03 +0.03 66 591 +36
Jun19 180904 16.18 16.18 16.11 16.11 unch 70 510 +29
Jul19 180904 16.21 16.21 16.21 16.21 unch 13 317 +2
Aug19 180904 16.41 16.41 16.41 16.41 +0.07 13 236 +2
Total Volume and Open Interest 1,432 20,698 +356
Cocoa(ICE)
Sep18 180904 2290 2335 2290 2335 +12 1 546 -1
Dec18 180904 2285 2336 2275 2332 -4 18,317 116,368 -2,317
Mar19 180904 2299 2343 2282 2339 -3 6,885 62,160 -381
May19 180904 2303 2351 2293 2347 -1 3,245 19,714 +291
Jul19 180904 2310 2354 2302 2352 -3 943 9,015 +312
Sep19 180904 2320 2359 2309 2356 -6 542 10,036 +5
Dec19 180904 2330 2364 2317 2361 -8 461 13,872 -18
Total Volume and Open Interest 30,465 234,545 -2,118
Coffee "C"(ICE)
Sep18 180904 96.35 97.75 95.60 97.75 -0.35 33 78 -8
Dec18 180904 101.20 102.00 98.65 101.45 -0.35 27,504 176,810 +1,075
Mar19 180904 104.60 105.30 102.05 104.75 -0.35 16,441 71,918 +425
May19 180904 107.10 107.55 104.45 107.05 -0.40 9,458 26,696 +1,424
Jul19 180904 109.35 109.90 106.85 109.40 -0.35 4,462 14,656 +1,881
Sep19 180904 111.70 112.25 109.35 111.75 -0.35 1,475 5,795 +301
Total Volume and Open Interest 60,549 310,459 +5,427
Orange Juice(ICE)
Sep18 180904 157.65 158.65 157.40 158.65 +0.80 386 474 -329
Nov18 180904 155.35 157.00 154.70 155.25 +0.80 747 10,474 +12
Jan19 180904 155.55 156.50 154.30 154.80 +0.35 76 1,203 +51
Mar19 180904 155.10 155.90 154.15 154.75 +0.45 20 456 +8
May19 180904 154.90 154.90 154.90 154.90 +0.45 21 176 +8
Jul19 180904 155.60 155.60 155.60 155.60 +0.35 3 52 +2
Total Volume and Open Interest 1,253 12,847 -248
Sugar #11(ICE)
Oct18 180904 10.64 10.72 10.51 10.64 +0.04 70,704 470,575 -11,302
Mar19 180904 11.45 11.53 11.34 11.46 +0.04 50,707 332,674 -3,627
May19 180904 11.55 11.63 11.44 11.55 +0.05 23,926 106,978 +5,623
Jul19 180904 11.65 11.75 11.55 11.63 +0.01 8,586 50,377 -1,399
Oct19 180904 11.90 12.02 11.80 11.86 -0.01 4,057 49,463 -199
Mar20 180904 12.46 12.60 12.39 12.43 unch 1,290 15,706 +418
May20 180904 12.56 12.65 12.51 12.51 unch 273 3,260 +79
Jul20 180904 12.64 12.71 12.58 12.58 -0.02 144 2,938 +72
Total Volume and Open Interest 159,762 1,036,176 -10,274
London Cocoa(LCE)
Sep18 180904 1610 1629 1598 1625 +14 7,539 28,376 -10,409
Dec18 180904 1671 1696 1655 1690 +22 14,968 84,762 +1,564
Mar19 180904 1690 1713 1673 1708 +25 5,408 59,221 +205
May19 180904 1690 1717 1679 1712 +25 3,098 32,402 +83
Jul19 180904 1686 1722 1683 1716 +23 1,537 18,600 +247
Sep19 180904 1698 1723 1687 1717 +20 1,153 19,324 -18
Dec19 180904 1705 1727 1695 1719 +14 984 20,029 -78
Total Volume and Open Interest 34,831 267,173 -8,386
London Sugar(LCE)
Oct18 180904 326.90 329.00 326.20 328.80 +1.00 8,955 33,515 -1,987
Dec18 180904 325.90 327.20 323.90 327.00 +1.00 5,987 37,669 +1,032
Mar19 180904 324.10 325.50 322.30 325.10 -0.50 1,193 21,952 +356
May19 180904 326.50 327.00 323.70 326.60 -1.00 426 9,535 +16
Aug19 180904 329.40 329.90 326.40 329.10 -1.50 148 6,753 +29
Total Volume and Open Interest 16,770 114,036 -544
Cotton(ICE)
Oct18 180904 82.70 83.02 81.52 82.78 +0.47 15 181 -2
Dec18 180904 82.69 83.04 81.34 82.78 +0.56 10,717 145,358 -629
Mar19 180904 83.01 83.33 81.75 83.08 +0.50 2,705 66,069 +357
May19 180904 83.38 83.69 82.19 83.41 +0.44 545 10,321 +203
Jul19 180904 83.74 84.02 82.55 83.71 +0.35 258 7,535 -36
Oct19 180904 78.99 78.99 78.99 78.99 +0.19 0 2 +0
Total Volume and Open Interest 14,591 253,830 -111
Lumber(CME)
Sep18 180904 435.5 453.0 434.2 448.7 +11.1 314 977 -122
Nov18 180904 410.1 423.3 407.6 419.0 +7.2 468 2,674 +58
Jan19 180904 405.0 417.2 405.0 413.1 +5.0 62 504 +12
Mar19 180904 406.5 406.5 406.5 406.5 +0.7 11 164 +1
Total Volume and Open Interest 855 4,435 -51
Crude Oil(NYM)
Oct18 180904 69.89 71.40 69.08 69.87 +0.07 445,584 413,062 +183
Nov18 180904 69.49 70.98 68.78 69.56 +0.19 85,734 212,960 +8,835
Dec18 180904 69.17 70.64 68.52 69.29 +0.24 81,259 295,158 -172
Jan19 180904 68.93 70.35 68.38 69.04 +0.25 26,565 168,914 -96
Feb19 180904 68.56 69.97 68.08 68.74 +0.28 13,927 87,000 -384
Mar19 180904 68.29 69.66 67.82 68.45 +0.29 20,174 106,157 +1,950
Apr19 180904 67.85 69.20 67.53 68.16 +0.29 5,797 61,392 +459
May19 180904 67.56 68.90 67.33 67.87 +0.30 3,051 47,318 +92
Jun19 180904 67.41 68.74 66.93 67.58 +0.32 20,958 163,993 +1,608
Jul19 180904 67.17 68.30 66.68 67.24 +0.33 1,680 41,982 +493
Aug19 180904 66.78 67.93 66.35 66.89 +0.32 891 40,316 -88
Sep19 180904 66.47 67.57 66.03 66.57 +0.32 4,083 75,402 +939
Oct19 180904 66.27 66.27 66.27 66.27 +0.32 1,262 37,309 +247
Nov19 180904 65.97 65.97 65.97 65.97 +0.31 1,328 33,656 +341
Dec19 180904 65.51 66.74 65.10 65.68 +0.28 27,458 227,928 +1,517
Jan20 180904 65.33 65.33 65.33 65.33 +0.29 2,518 30,631 -483
Total Volume and Open Interest 764,920 2,286,740 +16,962
e-miNY Crude Oil(NYM)
Oct18 180904 69.850 71.400 69.075 69.875 +0.075 11,296 2,504 +121
Nov18 180904 69.525 70.975 68.800 69.550 +0.175 245 277 +91
Dec18 180904 69.150 70.650 68.625 69.300 +0.250 46 159 -1
Jan19 180904 69.500 70.150 69.050 69.050 +0.250 2 26 +0
Feb19 180904 68.750 68.750 68.750 68.750 +0.300 2 32 +1
Mar19 180904 68.425 69.450 67.925 68.450 +0.300 3 56 +2
Apr19 180904 67.775 68.575 67.775 68.150 +0.275 0 119 +0
May19 180904 68.275 68.500 67.875 67.875 +0.300 0 93 +0
Jun19 180904 67.300 67.575 67.300 67.575 +0.325 3 52 -3
Jul19 180904 67.250 67.250 67.250 67.250 +0.350 0 3 +0
Total Volume and Open Interest 11,598 3,358 +210
NY Harbor ULSD(NYM)
Oct18 180904 224.65 230.93 223.88 225.47 +1.16 69,827 131,699 +6,078
Nov18 180904 225.18 231.02 224.14 225.70 +1.10 27,970 65,274 +2,518
Dec18 180904 225.22 230.98 224.26 225.83 +1.08 24,703 68,037 -40
Jan19 180904 225.35 231.00 224.53 226.02 +1.07 12,722 41,861 +2,496
Feb19 180904 225.68 230.02 224.08 225.58 +1.11 4,438 18,121 +195
Mar19 180904 223.29 228.92 222.88 224.55 +1.12 7,018 28,114 +837
Apr19 180904 221.73 227.01 221.73 222.97 +1.06 2,109 9,633 +299
May19 180904 220.85 226.27 220.79 222.14 +1.02 698 4,678 +29
Jun19 180904 220.33 225.38 220.13 221.50 +0.94 3,695 19,326 +136
Jul19 180904 224.61 225.49 220.77 221.66 +0.93 464 2,137 -15
Aug19 180904 223.66 223.66 221.07 222.15 +0.98 142 753 +1
Sep19 180904 225.97 225.97 222.82 222.82 +1.01 110 1,217 -57
Oct19 180904 223.48 223.48 223.48 223.48 +1.09 229 524 -140
Nov19 180904 223.92 223.92 223.92 223.92 +1.16 19 652 +10
Total Volume and Open Interest 172,877 407,737 +3,652
RBOB Gasoline(NYM)
Oct18 180904 199.63 206.24 197.98 199.42 -0.28 74,322 156,161 +1,404
Nov18 180904 197.71 203.81 196.47 197.88 +0.09 33,427 102,326 +3,809
Dec18 180904 196.29 201.99 195.20 196.58 +0.24 22,875 61,297 +775
Jan19 180904 196.06 201.33 195.01 196.34 +0.29 9,972 38,049 +1,051
Feb19 180904 197.69 201.42 195.76 197.08 +0.35 4,599 15,072 -527
Mar19 180904 198.13 203.38 197.48 198.80 +0.40 4,268 27,353 +497
Apr19 180904 217.46 219.71 214.89 216.09 +0.39 2,250 12,061 +460
May19 180904 218.95 220.22 215.25 216.28 +0.41 1,095 6,325 +113
Jun19 180904 214.31 218.86 214.31 215.02 +0.50 1,971 8,679 -424
Jul19 180904 215.94 216.60 212.51 212.89 +0.64 234 2,608 +57
Total Volume and Open Interest 184,534 441,717 -5,304
e-miNY RBOB Gasoline(NYM)
Oct18 180904 199.40 199.42 199.40 199.42 -0.28      
Nov18 180904 197.88 197.90 197.88 197.88 +0.09      
Dec18 180904 196.58 196.60 196.58 196.58 +0.24      
Jan19 180904 196.34 196.34 196.30 196.34 +0.29      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct18 180904 2.900 2.904 2.812 2.823 -0.093 116,910 231,671 -177
Nov18 180904 2.926 2.926 2.831 2.842 -0.097 51,989 197,191 +6,647
Dec18 180904 3.011 3.014 2.923 2.937 -0.092 28,786 144,307 +178
Jan19 180904 3.098 3.100 3.013 3.027 -0.087 31,425 195,428 +622
Feb19 180904 3.060 3.060 2.980 2.995 -0.083 15,413 78,272 +1,444
Mar19 180904 2.956 2.956 2.876 2.891 -0.079 29,053 192,088 +4,253
Apr19 180904 2.649 2.653 2.602 2.614 -0.048 26,593 151,791 +2,503
May19 180904 2.611 2.617 2.573 2.585 -0.043 8,705 70,129 +1,760
Jun19 180904 2.645 2.646 2.603 2.616 -0.042 3,082 34,668 -166
Jul19 180904 2.677 2.678 2.634 2.648 -0.042 1,567 34,888 +200
Aug19 180904 2.675 2.678 2.638 2.651 -0.041 1,348 27,882 +67
Sep19 180904 2.660 2.662 2.619 2.632 -0.040 1,847 28,997 -116
Oct19 180904 2.674 2.680 2.634 2.648 -0.040 9,086 68,774 -1,428
Nov19 180904 2.726 2.726 2.681 2.697 -0.039 1,242 32,410 +347
Dec19 180904 2.846 2.846 2.805 2.820 -0.036 530 26,528 +112
Jan20 180904 2.933 2.936 2.900 2.914 -0.036 1,334 26,973 +616
Total Volume and Open Interest 331,441 1,605,286 +17,286
Brent Crude Oil(ICE)
Nov18 180904 78.19 79.72 77.44 78.17 +0.02 240,820 494,329 +1,441
Dec18 180904 77.99 79.39 77.16 77.90 unch 125,161 402,566 -1,369
Jan19 180904 77.65 79.07 76.90 77.62 +0.01 46,943 160,964 +2,668
Feb19 180904 77.32 78.77 76.64 77.36 +0.01 22,603 100,675 -2,122
Mar19 180904 77.01 78.48 76.42 77.11 +0.02 25,205 121,519 +42
Apr19 180904 76.81 78.18 76.14 76.85 +0.03 11,114 48,145 +676
May19 180904 76.44 77.87 75.95 76.58 +0.03 5,568 51,610 -361
Jun19 180904 76.24 77.55 75.63 76.29 +0.03 25,163 139,169 +1,688
Jul19 180904 75.92 77.13 75.44 75.99 +0.02 2,605 43,254 +524
Aug19 180904 75.60 75.68 75.60 75.68 +0.01 897 33,029 +16
Sep19 180904 75.36 75.36 75.36 75.36 unch 2,831 42,985 +286
Oct19 180904 75.04 75.04 75.04 75.04 -0.01 1,760 33,945 +131
Nov19 180904 75.42 75.42 74.73 74.73 -0.01 2,692 39,344 +80
Dec19 180904 74.42 75.55 73.70 74.38 -0.03 23,224 173,077 -93
Total Volume and Open Interest 552,327 2,210,342 -39,811
Gas Oil(ICE)
Sep18 180904 697.25 709.75 689.00 697.00 unch 32,522 111,120 -2,848
Oct18 180904 700.00 710.75 689.75 698.25 unch 62,549 283,266 +5,464
Nov18 180904 695.25 707.25 686.75 695.00 -0.25 36,574 152,398 +11,719
Dec18 180904 689.50 701.50 681.50 689.75 -0.25 36,246 142,882 -1,291
Jan19 180904 687.00 699.00 679.25 687.50 unch 13,142 61,278 -124
Feb19 180904 685.50 697.00 678.00 686.25 +0.25 6,474 39,737 -130
Mar19 180904 683.25 694.50 676.00 684.00 +0.25 5,531 31,532 +448
Apr19 180904 681.25 691.25 675.00 682.00 +0.25 1,016 19,552 +129
May19 180904 680.00 689.75 673.75 680.50 +0.25 1,253 14,200 +316
Jun19 180904 679.25 689.50 673.00 679.75 +0.25 6,837 48,498 -1,449
Total Volume and Open Interest 208,401 1,104,479 +12,274
Ethanol(CBOT)
Sep18 180904 1.280 1.303 1.276 1.303 +0.023 152 388 -103
Oct18 180904 1.302 1.330 1.294 1.323 +0.017 200 1,478 +22
Nov18 180904 1.307 1.332 1.307 1.332 +0.017 44 230 +6
Dec18 180904 1.310 1.340 1.310 1.338 +0.018 6 115 +2
Jan19 180904 1.353 1.353 1.353 1.353 +0.027 1 120 +0
Feb19 180904 1.373 1.373 1.373 1.373 +0.027 0 1 +0
Mar19 180904 1.385 1.385 1.385 1.385 +0.027      
Apr19 180904 1.391 1.391 1.391 1.391 +0.027      
Total Volume and Open Interest 403 2,332 -73
WTI Crude Oil(ICE)
Oct18 180904 70.12 71.40 69.08 69.87 -0.22 19,720 70,398 -2,375
Nov18 180904 69.73 70.97 68.82 69.56 -0.14 30,168 54,817 +2,126
Dec18 180904 69.42 70.63 68.61 69.29 -0.11 22,346 127,067 -574
Jan19 180904 69.17 70.32 68.38 69.04 -0.11 8,066 40,622 +21
Feb19 180904 68.87 69.91 68.09 68.74 -0.09 4,122 17,058 +305
Mar19 180904 68.57 69.54 67.82 68.45 -0.08 3,666 29,848 +43
Apr19 180904 68.28 69.30 67.63 68.16 -0.08 2,668 10,131 +1,546
May19 180904 68.39 68.90 67.36 67.87 -0.07 517 7,262 -63
Jun19 180904 67.92 68.62 66.98 67.58 -0.06 4,183 75,123 -180
Jul19 180904 67.24 67.24 67.24 67.24 -0.05 135 4,520 +0
Aug19 180904 66.89 66.89 66.89 66.89 -0.05 41 5,400 +0
Sep19 180904 66.57 66.57 66.57 66.57 -0.05 146 13,425 -77
Oct19 180904 66.27 66.27 66.27 66.27 -0.05 0 4,244 +0
Nov19 180904 65.97 65.97 65.97 65.97 -0.06 0 4,577 +0
Dec19 180904 65.99 66.62 65.68 65.68 -0.08 3,231 82,344 +79
Jan20 180904 65.33 65.33 65.33 65.33 -0.07 7 2,170 -6
Total Volume and Open Interest 101,242 624,132 +886
US Dollar Index(ICE)
Sep18 180904 95.105 95.680 95.085 95.380 +0.298 21,915 51,488 +262
Dec18 180904 94.700 95.280 94.695 94.980 +0.308 842 4,284 +371
Mar19 180904 94.410 94.750 94.410 94.505 +0.327 7 816 +5
Total Volume and Open Interest 22,789 56,940 +613
Australian Dollar(CME)
Sep18 180904 71.90 72.36 71.58 71.80 unch 109,213 139,255 +1,285
Dec18 180904 71.88 72.38 71.61 71.83 +0.01 738 5,040 +277
Mar19 180904 71.95 71.95 71.68 71.90 +0.01 3 177 +1
Total Volume and Open Interest 111,059 145,013 +1,713
British Pound(CME)
Sep18 180904 129.25 129.41 128.17 128.62 -1.02 97,139 243,525 -2,124
Dec18 180904 129.90 129.90 128.70 129.14 -1.02 421 12,600 -54
Mar19 180904 129.37 129.74 129.37 129.74 -1.02 1 1,172 -1
Total Volume and Open Interest 97,959 259,003 -2,031
Canadian Dollar(CME)
Sep18 180904 76.55 76.68 75.72 75.90 -0.75 79,586 137,560 -1,660
Dec18 180904 76.74 76.75 75.84 76.03 -0.75 555 6,410 +345
Mar19 180904 76.79 76.79 76.00 76.15 -0.75 45 919 +24
Jun19 180904 76.15 76.27 76.15 76.25 -0.75 27 224 +5
Total Volume and Open Interest 82,006 145,905 -1,465
Japanese Yen(CME)
Sep18 180904 90.10 90.30 89.73 89.78 -0.39 104,817 177,382 -4,870
Dec18 180904 90.70 90.88 90.34 90.38 -0.39 1,986 6,615 +1,673
Mar19 180904 91.09 91.09 91.09 91.09 -0.39 0 98 +0
Total Volume and Open Interest 107,356 186,230 -3,440
Swiss Franc(CME)
Sep18 180904 103.29 103.39 102.50 102.71 -0.56 31,207 81,031 -3,446
Dec18 180904 104.12 104.22 103.34 103.54 -0.57 104 642 +40
Mar19 180904 104.67 104.67 104.49 104.49 -0.56 0 72 +0
Total Volume and Open Interest 31,327 81,763 -3,391
EuroFX(CME)
Sep18 180904 116.09 116.40 115.41 115.91 -0.18 246,754 499,612 -2,549
Dec18 180904 116.92 117.20 116.24 116.74 -0.18 7,788 25,783 +3,725
Mar19 180904 117.88 118.04 117.35 117.67 -0.19 223 1,723 +57
Total Volume and Open Interest 256,027 532,616 +1,416
Mexican Peso(CME)
Sep18 180904 522.38 522.50 512.25 515.00 -7.75 63,560 216,674 -764
Oct18 180904 512.75 512.75 512.75 512.75 -7.63      
Total Volume and Open Interest 63,885 218,651 -848
Brazilian Real(CME)
Oct18 180904 245.55 245.55 238.00 240.00 -5.55 4,741 34,811 +270
Nov18 180904 243.50 243.50 237.65 239.40 -5.45 27 183 +12
Dec18 180904 240.10 240.10 236.30 238.60 -5.30 259 2,842 +230
Jan19 180904 237.90 237.90 237.90 237.90 -5.30 0 50 +0
Total Volume and Open Interest 10,746 50,272 +170
30-Year T-Bonds(CBOT)
Sep18 180904 144~250 144~300 143~270 143~280 -1~030 312,970 66,754 -100,361
Dec18 180904 144~020 144~060 143~020 143~040 -1~030 291,938 824,109 +56,493
Mar19 180904 142~130 142~130 142~130 142~130 -1~030      
Total Volume and Open Interest 604,908 890,863 -43,868
10-Year T-Notes(CBOT)
Sep18 180904 120~105 120~135 120~015 120~020 -0~105 1,419,186 247,782 -410,289
Dec18 180904 120~060 120~095 119~285 119~295 -0~110 1,306,578 3,776,173 +335,008
Mar19 180904 119~225 119~225 119~225 119~225 -0~110      
Total Volume and Open Interest 2,725,764 4,023,955 -75,281
5-Year T-Notes(CBOT)
Sep18 180904 113~186 113~206 113~140 113~142 -0~056 980,432 259,129 -376,944
Dec18 180904 113~114 113~134 113~062 113~064 -0~062 1,138,046 4,110,314 +356,788
Mar19 180904 113~034 113~034 113~014 113~034 -0~042      
Total Volume and Open Interest 2,118,478 4,369,443 -20,156
2 Year T-Notes(CBOT)
Sep18 180904 105~262 105~266 105~244 105~250 -0~014 383,192 121,228 -153,019
Dec18 180904 105~214 105~220 105~196 105~200 -0~016 447,579 2,023,711 +114,194
Mar19 180904 105~200 105~200 105~200 105~200 -0~016      
Total Volume and Open Interest 830,771 2,144,939 -38,825
Eurodollars(CME)
Sep18 180904 97.645 97.658 97.645 97.647 +0.003 247,909 1,356,423 -10,852
Dec18 180904 97.390 97.390 97.375 97.380 -0.005 259,944 1,735,235 -16,397
Mar19 180904 97.240 97.245 97.220 97.225 -0.015 144,324 1,267,766 -1,959
Jun19 180904 97.135 97.140 97.105 97.115 -0.025 169,831 1,264,783 +2,060
Sep19 180904 97.080 97.085 97.045 97.055 -0.030 164,005 1,056,963 +6,635
Dec19 180904 97.040 97.045 97.005 97.015 -0.030 176,002 1,825,683 +29,601
Mar20 180904 97.040 97.045 97.000 97.010 -0.035 108,963 985,251 +10,625
Jun20 180904 97.050 97.055 97.010 97.015 -0.040 115,851 832,537 -13,153
Sep20 180904 97.055 97.070 97.015 97.025 -0.040 78,820 824,820 -1,042
Dec20 180904 97.055 97.065 97.015 97.025 -0.040 60,814 841,641 +2,302
Mar21 180904 97.075 97.085 97.030 97.040 -0.040 55,440 424,575 -338
Jun21 180904 97.080 97.095 97.040 97.045 -0.045 52,143 302,536 -603
Sep21 180904 97.080 97.095 97.040 97.045 -0.045 24,760 246,971 -455
Dec21 180904 97.075 97.090 97.035 97.040 -0.045 32,859 363,300 +432
Mar22 180904 97.080 97.090 97.040 97.045 -0.045 20,584 141,714 +1,455
Jun22 180904 97.075 97.090 97.035 97.040 -0.045 18,324 126,026 -599
Sep22 180904 97.070 97.080 97.025 97.030 -0.045 13,769 60,065 -1,253
Dec22 180904 97.055 97.065 97.010 97.015 -0.045 20,116 120,713 -852
Total Volume and Open Interest 1,825,889 14,190,157 +13,531
Ultra T-Bond(CBOT)
Sep18 180904 158~22 158~24 157~10 157~12 -1~19 183,114 54,433 -84,470
Dec18 180904 159~01 159~03 157~19 157~22 -1~20 187,089 1,008,724 +58,647
Mar19 180904 157~22 157~22 157~22 157~22 -1~20      
Total Volume and Open Interest 370,203 1,063,157 -25,823
Ultra 10-Yr T-Note(CBOT)
Sep18 180904 128~075 128~115 127~245 127~250 -0~175 165,442 34,637 -79,396
Dec18 180904 127~305 128~025 127~145 127~155 -0~180 179,596 533,649 +42,061
Mar19 180904 127~155 127~155 127~155 127~155 -0~180      
Total Volume and Open Interest 345,038 568,286 -37,335
30 Day Federal Funds(CBOT)
Sep18 180904 98.050 98.052 98.048 98.052 +0.002 10,752 119,444 -1,649
Oct18 180904 97.840 97.845 97.840 97.845 unch 8,818 365,895 -358
Nov18 180904 97.840 97.840 97.835 97.840 unch 20,162 273,005 +4,000
Dec18 180904 97.775 97.780 97.770 97.775 unch 13,087 93,506 +2,907
Jan19 180904 97.675 97.680 97.665 97.670 unch 33,267 306,187 +7,718
Feb19 180904 97.665 97.665 97.650 97.655 -0.005 8,838 147,004 +2,290
Total Volume and Open Interest 142,152 2,031,803 +24,134
Japanese Govt Bonds(SGX)
Sep18 180903 150.24 150.36 150.20 150.26 -0.09 1,550 17,693 -268
Dec18 180903 150.15 150.15 150.15 150.15 -0.11 321 330 +296
Mar19 180903 150.15 150.15 150.15 150.15 -0.11      
Total Volume and Open Interest 1,871 18,023 +28
Euro-Buxl(EUREX)
Sep18 180904 178.40 178.50 177.58 177.70 -0.74 89,355 264,003 +22,028
Dec18 180904 177.24 177.24 176.10 176.22 -0.76 51,521 161,202 +87,730
Mar19 180904 175.20 175.20 175.20 175.20 -0.74      
Total Volume and Open Interest 140,876 425,205 +109,758
Euro-Bund(EUREX)
Sep18 180904 163.21 163.22 162.80 162.87 -0.34 1,041,441 1,819,336 -144,925
Dec18 180904 160.70 160.71 160.28 160.35 -0.36 599,496 1,274,686 +492,974
Mar19 180904 161.35 161.35 161.06 161.15 -0.34 6 374 +130
Total Volume and Open Interest 1,640,943 3,094,396 +348,179
Euro-Bobl(EUREX)
Sep18 180904 132.24 132.24 132.07 132.09 -0.15 861,344 1,482,019 -302,917
Dec18 180904 131.60 131.60 131.41 131.44 -0.16 540,485 1,105,501 +400,671
Mar19 180904 131.44 131.44 131.44 131.44 -0.16      
Total Volume and Open Interest 1,401,829 2,587,520 +97,754
Euro-Schatz(EUREX)
Sep18 180904 112.00 112.00 111.96 111.96 -0.04 734,281 1,647,639 -147,484
Dec18 180904 111.96 111.96 111.90 111.92 -0.04 505,279 1,406,378 +549,422
Mar19 180904 111.92 111.92 111.92 111.92 -0.04      
Total Volume and Open Interest 1,239,560 3,054,017 +401,938
3-Mth Euribor(EUREX)
Sep18 180904 100.315 100.320 100.315 100.320 +0.005 0 4,264 +0
Dec18 180904 100.290 100.295 100.290 100.295 +0.005 0 13,759 +0
Mar19 180904 100.275 100.280 100.275 100.280 +0.010 0 1,726 +50
Total Volume and Open Interest 0 30,566 +50
Long Gilt(LIFFE)
Sep18 180904 123~12 123~19 123~07 123~09 -0~06 14,939 122,270 -6,479
Dec18 180904 122~15 122~24 122~11 122~12 -0~06 250,205 821,271 +5,648
Total Volume and Open Interest 265,144 943,541 -831
3-Mth Short Sterling(LIFFE)
Sep18 180904 99.19 99.19 99.18 99.19 +0.01 31,998 534,282 -7,371
Dec18 180904 99.13 99.14 99.13 99.14 +0.01 68,139 540,510 +9,869
Mar19 180904 99.05 99.06 99.04 99.05 +0.01 55,818 345,016 +4,397
Jun19 180904 98.97 98.99 98.97 98.98 +0.01 86,480 310,083 +4,053
Sep19 180904 98.91 98.93 98.90 98.92 +0.01 76,489 282,788 +2,794
Dec19 180904 98.86 98.88 98.85 98.87 +0.01 66,807 344,286 +3,239
Total Volume and Open Interest 811,868 3,304,773 +26,125
3-Mth Euribor(LIFFE)
Sep18 180904 100.315 100.320 100.315 100.315 unch 24,296 453,566 -427
Dec18 180904 100.285 100.295 100.285 100.290 unch 49,108 551,002 +5,148
Mar19 180904 100.275 100.280 100.270 100.275 unch 38,887 450,265 -3,282
Total Volume and Open Interest 521,403 5,140,890 +16,876
3-Mth Aus T-Bills(SFE)
Sep18 180904 98.00 98.01 97.99 98.01 +0.01 19,120 124,416 -11,730
Dec18 180904 98.02 98.03 98.01 98.02 -0.01 35,030 239,746 -312
Mar19 180904 98.04 98.05 98.02 98.03 -0.02 28,179 204,054 -8,516
Jun19 180904 98.05 98.05 98.02 98.03 -0.02 22,162 177,782 +223
Sep19 180904 98.01 98.03 98.00 98.00 -0.02 24,059 133,982 +1,953
Dec19 180904 97.98 97.99 97.96 97.96 -0.03 11,877 140,059 +3,804
Mar20 180904 97.94 97.95 97.92 97.92 -0.03 10,771 75,825 +2,399
Jun20 180904 97.90 97.91 97.88 97.89 -0.02 5,148 49,417 +56
Sep20 180904 97.87 97.88 97.85 97.85 -0.03 1,896 10,008 -321
Dec20 180904 97.83 97.83 97.81 97.81 -0.03 1,217 9,147 +41
Total Volume and Open Interest 160,016 1,168,932 -12,192
10-Year Aus T-Bonds(SFE)
Sep18 180904 97.48 97.50 97.47 97.48 unch 134,778 1,252,065 +5,569
Dec18 180904 97.46 97.49 97.46 97.47 unch 1,173 5,500 +999
Total Volume and Open Interest 135,951 1,257,565 +6,568
3-Year Aus T-Bonds(SFE)
Sep18 180904 98.01 98.03 97.99 98.00 -0.01 238,185 1,179,833 +42,871
Dec18 180904 98.00 98.01 97.99 97.99 -0.01 549 11,998 +486
Total Volume and Open Interest 238,734 1,191,831 +43,357
Gold(CMX)
Oct18 180904 1201.1 1204.5 1190.0 1194.0 -7.6 5,155 52,464 -624
Dec18 180904 1206.3 1209.7 1195.1 1199.1 -7.6 288,072 358,770 +1,132
Feb19 180904 1211.7 1214.9 1200.8 1204.7 -7.6 2,203 35,268 -36
Apr19 180904 1219.1 1219.7 1206.2 1210.1 -7.6 752 8,874 +281
Jun19 180904 1220.0 1223.2 1212.0 1215.8 -7.6 1,632 9,080 +662
Aug19 180904 1220.9 1221.5 1218.2 1221.5 -7.6 104 2,119 +66
Oct19 180904 1232.5 1233.2 1227.6 1227.6 -7.5 0 666 +0
Dec19 180904 1241.0 1243.2 1230.3 1233.6 -7.5 434 3,762 -194
Feb20 180904 1240.0 1240.0 1240.0 1240.0 -7.5 0 11 +0
Apr20 180904 1246.0 1246.0 1246.0 1246.0 -7.5      
Jun20 180904 1252.0 1252.0 1252.0 1252.0 -7.5 14 424 +14
Total Volume and Open Interest 298,859 473,362 +1,185
Silver(CMX)
Sep18 180904 1445.0 1445.0 1396.0 1406.1 -37.7 15,963 6,205 -6,866
Dec18 180904 1457.5 1459.0 1403.5 1418.0 -37.7 81,127 185,443 +5,422
Mar19 180904 1466.5 1466.5 1415.0 1428.4 -38.3 495 15,861 +153
May19 180904 1470.0 1473.0 1424.0 1435.7 -38.5 51 2,211 -20
Jul19 180904 1475.0 1475.0 1432.0 1442.9 -38.8 3 1,391 +2
Sep19 180904 1480.0 1480.0 1450.6 1450.6 -39.1 0 368 +0
Dec19 180904 1494.5 1494.5 1448.0 1462.7 -39.1 0 743 +0
Total Volume and Open Interest 98,422 214,123 -1,155
Platinum(NYMEX)
Oct18 180904 786.8 791.4 765.4 778.2 -8.9 12,836 76,051 +521
Jan19 180904 791.6 794.0 768.9 781.1 -9.3 1,153 9,780 +849
Apr19 180904 798.1 798.1 780.0 786.4 -9.2 1 535 +0
Jul19 180904 789.0 792.6 787.7 792.6 -9.0 0 157 +0
Total Volume and Open Interest 13,994 86,552 +1,368
Palladium(NYMEX)
Sep18 180904 967.80 985.00 964.70 977.90 -2.40 1,233 106 -834
Dec18 180904 970.00 975.80 942.10 967.50 -2.40 8,753 17,981 -81
Mar19 180904 959.10 967.80 936.20 962.00 -1.30 62 561 +28
Total Volume and Open Interest 10,048 18,648 -887
Copper(CMX)
Sep18 180904 264.80 265.40 256.45 258.35 -6.55 20,088 7,008 -5,808
Dec18 180904 266.75 268.00 258.00 260.20 -6.90 111,853 149,597 +6,227
Mar19 180904 268.40 269.70 260.30 262.35 -6.80 5,056 32,807 +577
May19 180904 270.50 270.60 261.80 263.85 -6.65 2,254 17,078 +190
Jul19 180904 270.35 270.45 263.40 265.25 -6.55 1,192 6,312 -213
Total Volume and Open Interest 147,498 233,057 +1,798
E-mini DJIA Index(CBOT)
Sep18 180904 26021 26080 25817 25985 -3 141,399 104,905 +1,075
Dec18 180904 26024 26092 25840 26001 -5 495 1,234 -11
Mar19 180904 25895 26019 25895 26019 -7 2 102 +0
Jun19 180904 26033 26033 26033 26033 -7      
Total Volume and Open Interest 141,896 106,241 +1,064
S & P 500(CME)
Sep18 180904 2906.80 2912.30 2885.80 2898.30 -3.80 1,832 70,098 -1,008
Dec18 180904 2899.50 2903.50 2891.80 2902.90 -3.60 4 318 +0
Mar19 180904 2910.20 2910.20 2899.80 2910.20 -3.60      
Jun19 180904 2918.50 2918.50 2908.10 2918.50 -3.60      
Total Volume and Open Interest 1,836 70,416 -1,008
S & P 500 E-Mini(CME)
Sep18 180904 2906.50 2912.50 2885.50 2898.25 -3.75 1,331,841 2,771,995 -10,976
Dec18 180904 2910.75 2916.75 2890.00 2903.00 -3.50 10,147 81,964 +2,963
Mar19 180904 2923.25 2923.25 2898.00 2910.25 -3.50 1,222 23,905 +657
Jun19 180904 2918.50 2918.50 2916.75 2918.50 -3.50 0 7,459 +0
Total Volume and Open Interest 1,343,211 2,885,328 -7,355
NASDAQ 100 E-Mini(CME)
Sep18 180904 7670.00 7693.75 7586.75 7638.75 -22.50 390,929 254,487 +3,272
Dec18 180904 7697.25 7720.50 7615.00 7666.75 -21.75 1,094 4,508 +76
Mar19 180904 7675.00 7741.25 7652.00 7697.75 -23.25 3 53 +2
Total Volume and Open Interest 392,026 259,051 +3,350
S&P Midcap 400(CME) e-Mini
Sep18 180904 2048.80 2052.20 2030.50 2041.30 -4.30 9,436 85,251 +280
Dec18 180904 2045.90 2056.00 2036.90 2045.90 -4.20 1 17 +0
Mar19 180904 2042.00 2049.00 2042.00 2049.00 -4.20      
Total Volume and Open Interest 9,437 85,268 +280
Volatility Index(CBOE)
Sep18 180904 13.90 14.86 13.85 14.23 +0.20 102,816 184,432 -11,545
Oct18 180904 15.10 15.70 15.03 15.23 +0.05 79,301 120,144 +5,066
Nov18 180904 15.47 16.00 15.45 15.63 +0.05 23,418 61,373 +654
Dec18 180904 15.67 16.15 15.66 15.78 unch 9,557 58,605 +657
Total Volume and Open Interest 225,423 493,508 -2,577
S & P 600(CME)
Sep18 180904 1093.40 1093.40 1093.40 1093.40 -5.00      
Dec18 180904 1094.10 1094.10 1094.10 1094.10 -5.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180904 1742.30 1746.30 1720.60 1734.60 -6.00 96,000 557,758 -20
Dec18 180904 1747.30 1750.60 1726.00 1739.40 -5.80 58 510 +20
Mar19 180904 1738.00 1743.90 1738.00 1743.90 -4.90      
Total Volume and Open Interest 96,058 558,268 +0
Nikkei 225(CME)
Sep18 180904 22825 22855 22595 22715 -110 9,990 33,300 +361
Dec18 180904 22630 22655 22480 22590 -110 170 368 +145
Total Volume and Open Interest 10,160 33,668 +506
Nikkei 225(SGX)
Sep18 180904 22770 22790 22745 22775 +60 71,872 174,523 +1,966
Dec18 180904 22585 22605 22585 22605 +45 1,200 6,838 +483
Mar19 180903 22515 22515 22515 22515 -180 0 301 +0
Total Volume and Open Interest 56,683 186,163 -733
Nikkei 225 Mini(JPX)
Sep18 180903 22780 22845 22690 22710 -160 664,481 362,374 +5,984
Dec18 180903 22615 22680 22525 22540 -170 36,708 32,893 +1,567
Mar19 180903 22565 22620 22460 22480 -160 370 3,630 -13
Total Volume and Open Interest 710,743 440,678 +17,588
Nikkei 225(JPX)
Sep18 180903 22780 22850 22690 22710 -160 48,472 295,541 +2,934
Dec18 180903 22620 22680 22520 22540 -170 3,401 65,196 +327
Mar19 180903 22530 22600 22470 22480 -160 133 4,779 +3
Total Volume and Open Interest 52,019 434,636 +3,094
Nikkei 225(CME) Yen
Sep18 180904 22820 22850 22600 22710 -110 32,323 54,482 +1,470
Dec18 180904 22610 22635 22435 22540 -115 429 538 +172
Mar19 180904 22495 22495 22495 22495 -110      
Total Volume and Open Interest 32,752 55,020 +1,642
Nikkei 225(CME) e-Mini Yen
Sep18 180904 22710 22710 22710 22710 -110 1 38 -1
Dec18 180904 22540 22540 22540 22540 -110      
Mar19 180904 22500 22500 22495 22500 -100      
Total Volume and Open Interest 1 38 -1
CAC 40(EURONEXT)
Sep18 180904 5410.0 5429.0 5320.0 5341.0 -71.5 83,061 297,889 +11,602
Oct18 180904 5391.5 5391.5 5330.0 5330.0 -71.0 42 212 +50
Nov18 180904 5326.5 5326.5 5326.5 5326.5 -71.5 2 1 +0
Dec18 180904 5322.0 5327.5 5302.0 5311.5 -71.0 27 30,318 -11
Total Volume and Open Interest 83,132 348,429 +9,641
Hang Seng Index(HKFE)
Sep18 180904 27646 27950 27452 27882 +237 193,666 100,368 +206
Oct18 180904 27620 27921 27457 27875 +230 497 331 +331
Total Volume and Open Interest 194,652 111,077 -13,740
DAX(EUREX)
Sep18 180904 12335.5 12401.0 12156.5 12204.5 -129.5 88,474 100,654 -10,057
Dec18 180904 12349.5 12381.5 12145.5 12189.5 -129.0 180 2,194 +178
Mar19 180904 12359.0 12359.0 12140.0 12181.0 -129.5 53 331 +1
Total Volume and Open Interest 88,707 103,179 -9,878
Mini-DAX(EUREX)
Sep18 180904 12338.0 12401.0 12156.0 12204.5 -129.5 37,701 13,787 -650
Dec18 180904 12344.0 12380.0 12148.0 12189.5 -129.0 102 369 -3
Mar19 180904 12334.0 12334.0 12150.0 12181.0 -129.5 6 96 +1
Total Volume and Open Interest 37,809 14,252 -652
DJ EuroSTOXX 50(EUREX)
Sep18 180904 3395 3407 3342 3358 -35 812,580 3,273,722 -2,195
Dec18 180904 3382 3389 3325 3340 -35 3,583 212,580 +2,455
Mar19 180904 3375 3375 3315 3329 -35 14 87,106 +14
Total Volume and Open Interest 816,177 3,576,079 +274
Swiss Market Index(EUREX)
Sep18 180904 9002 9038 8893 8927 -55 32,226 221,297 -3,438
Dec18 180904 8993 9005 8888 8906 -55 145 2,944 +117
Mar19 180904 8803 8803 8803 8803 -55 0 26 +0
Total Volume and Open Interest 32,371 224,267 -3,321
FT-SE 100(EURONEXT)
Sep18 180904 7482.00 7529.00 7431.00 7453.50 -44.50 109,386 655,827 -3,340
Dec18 180904 7463.00 7488.00 7395.00 7416.00 -44.00 2,326 3,206 +1,522
Mar19 180904 7351.00 7351.00 7351.00 7351.00 -44.00 0 28 +0
Total Volume and Open Interest 111,712 659,061 -1,818
SPI 200(SFE)
Sep18 180904 6302.0 6312.0 6253.0 6280.0 -20.0 37,907 394,920 -6,075
Dec18 180904 6288.0 6288.0 6251.0 6275.0 -20.0 45 3,664 +22
Mar19 180904 6228.0 6228.0 6228.0 6228.0 -20.0 0 2,960 +0
Total Volume and Open Interest 37,952 403,435 -6,053
FTSE MIB(ISE)
Sep18 180904 20485.00 20645.00 20360.00 20595.00 +216.00 24,311 91,876 -657
Dec18 180904 20380.00 20510.00 20260.00 20470.00 +213.00 79 517 +33
Mar19 180904 20290.00 20385.00 20185.00 20385.00 +210.00 3 24 +3
Total Volume and Open Interest 24,393 92,417 -621
KOSPI 200(KFE)
Sep18 180904 298.50 300.00 296.90 298.95 +1.50 204,755 309,073 +3,755
Dec18 180904 297.90 299.45 297.25 299.25 +1.40 3,519 55,681 +1,609
Mar19 180904 294.95 295.85 294.20 295.85 +0.45 17 4,364 -3
Total Volume and Open Interest 208,291 400,096 +5,361
GSCI(CME)
Sep18 180904 473.40 473.40 465.40 466.55 -2.15 347 14,488 -288
Oct18 180904 466.65 466.65 466.65 466.65 -2.40 315 800 +315
Nov18 180904 466.90 466.90 466.90 466.90 -2.40      
Total Volume and Open Interest 662 15,288 +27
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!