MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180905 835.25 835.25 825.50 825.50 -6.50 6,332 1,252 -2,744
Nov18 180905 844.50 849.25 837.25 838.00 -6.25 91,593 438,716 -3,363
Jan19 180905 857.25 862.00 850.25 850.75 -6.25 20,523 115,234 -493
Mar19 180905 869.75 874.75 862.75 863.50 -6.25 14,692 104,637 +362
May19 180905 882.00 885.75 874.25 875.00 -6.00 5,261 66,856 +872
Jul19 180905 891.25 895.25 883.75 885.00 -5.50 7,796 54,880 +1,434
Aug19 180905 892.75 892.75 888.00 889.25 -5.25 136 1,988 +25
Sep19 180905 891.25 893.00 888.25 889.50 -5.25 63 1,136 +10
Nov19 180905 897.75 901.50 891.25 892.50 -5.00 2,523 22,831 +347
Jan20 180905 906.00 906.00 902.00 902.25 -4.75 160 509 +137
Mar20 180905 908.25 908.25 908.25 908.25 -4.75 31 160 +18
May20 180905 916.00 921.00 916.00 916.00 -4.75 3 84 +0
Jul20 180905 923.50 928.00 923.50 923.50 -4.50 14 120 +7
Aug20 180905 925.75 925.75 925.75 925.75 -4.25 0 39 +0
Total Volume and Open Interest 149,129 808,891 -3,386
Soybean Meal(CBOT)
Sep18 180905 308.40 309.30 305.70 306.20 -2.10 6,334 2,973 -2,917
Oct18 180905 309.20 310.20 306.40 307.30 -1.90 23,933 61,612 +576
Dec18 180905 311.20 312.50 308.20 309.70 -1.50 52,699 219,726 +3,047
Jan19 180905 310.30 311.60 307.50 309.10 -1.20 10,894 55,075 +982
Mar19 180905 310.50 311.60 307.70 309.40 -0.90 10,860 59,940 +1,963
May19 180905 311.00 312.00 308.40 309.80 -0.90 6,294 39,925 +372
Jul19 180905 313.10 313.90 310.80 312.30 -0.80 5,430 32,477 +1,381
Aug19 180905 314.80 314.90 312.60 313.40 -0.70 1,000 6,829 +298
Sep19 180905 314.80 314.90 312.50 313.50 -0.60 845 7,593 +354
Oct19 180905 313.10 313.10 310.60 311.60 -0.80 494 6,140 +198
Total Volume and Open Interest 120,853 514,980 +6,778
Soybean Oil(CBOT)
Sep18 180905 28.37 28.37 28.13 28.18 -0.21 4,685 2,578 -1,807
Oct18 180905 28.52 28.59 28.20 28.31 -0.22 24,869 58,325 -1,409
Dec18 180905 28.77 28.85 28.46 28.56 -0.22 51,801 250,778 -855
Jan19 180905 29.01 29.06 28.69 28.79 -0.22 6,786 73,659 +126
Mar19 180905 29.32 29.36 29.00 29.11 -0.21 4,125 48,825 +395
May19 180905 29.59 29.63 29.27 29.40 -0.18 2,172 28,119 +286
Jul19 180905 29.86 29.86 29.55 29.68 -0.18 2,169 31,981 +170
Aug19 180905 29.98 29.99 29.73 29.81 -0.18 198 6,531 +8
Sep19 180905 29.94 29.96 29.94 29.96 -0.16 102 4,768 -13
Oct19 180905 30.18 30.22 29.98 30.03 -0.17 58 3,295 +27
Total Volume and Open Interest 97,726 525,596 -2,990
Canola(WCE)
Nov18 180905 496.8 497.9 495.4 496.6 -0.2 10,695 103,194 +194
Jan19 180905 504.1 505.1 503.3 503.8 -0.2 3,128 48,939 +417
Mar19 180905 508.7 509.8 507.8 508.7 +0.3 868 10,107 +631
May19 180905 510.6 512.8 510.6 511.8 +0.3 47 1,487 +11
Jul19 180905 512.8 515.0 512.8 514.1 +0.5 25 833 +20
Total Volume and Open Interest 14,776 164,773 +1,262
Corn(CBOT)
Sep18 180905 356.00 356.00 351.00 351.75 -2.75 17,114 6,321 -5,635
Dec18 180905 368.50 369.75 364.00 365.25 -3.00 206,221 1,004,304 +8,434
Mar19 180905 380.00 381.25 376.00 377.25 -2.50 57,461 295,281 +5,642
May19 180905 387.25 388.25 383.50 384.75 -2.25 16,679 67,534 +1,501
Jul19 180905 392.50 393.75 389.25 390.75 -2.00 15,415 115,112 +449
Sep19 180905 393.25 394.25 390.00 391.25 -2.00 2,838 50,137 +729
Dec19 180905 396.75 397.75 394.25 395.25 -1.75 9,534 108,303 +2,268
Mar20 180905 408.50 408.50 405.50 406.25 -1.75 259 4,883 +89
May20 180905 415.00 415.00 413.50 413.75 -1.50 45 707 +37
Jul20 180905 420.00 421.00 418.50 418.50 -1.75 135 1,865 +0
Total Volume and Open Interest 325,922 1,657,465 +13,660
Wheat(CBOT)
Sep18 180905 501.00 507.50 493.75 493.75 -9.00 670 3,222 -226
Dec18 180905 531.50 538.25 521.25 521.75 -9.75 66,380 217,848 +2,242
Mar19 180905 550.25 558.50 542.00 542.50 -9.00 19,624 116,791 +2,285
May19 180905 564.00 572.25 555.75 556.50 -9.00 6,034 30,411 +604
Jul19 180905 562.00 567.75 552.25 553.25 -8.75 4,956 48,289 -311
Sep19 180905 567.00 575.50 563.75 564.75 -5.25 2,200 11,099 +1,036
Total Volume and Open Interest 101,732 448,952 +6,718
Wheat(KCBT)
Sep18 180905 507.00 511.75 501.75 501.75 -6.25 1,569 574 -406
Dec18 180905 537.25 544.50 527.50 528.00 -9.00 26,861 154,322 -915
Mar19 180905 558.25 565.50 549.25 549.75 -8.50 11,566 58,503 -443
May19 180905 569.00 576.00 561.50 562.25 -7.50 3,253 19,556 +630
Jul19 180905 567.00 574.25 559.75 560.50 -6.75 1,557 19,115 +117
Sep19 180905 577.75 579.50 571.25 571.50 -4.75 202 1,464 -13
Dec19 180905 596.00 596.00 588.25 589.25 -1.75 300 3,603 -38
Total Volume and Open Interest 45,315 257,703 -1,067
Wheat(MGE)
Sep18 180905 566.00 570.50 563.00 564.00 -9.00 761 458 -746
Dec18 180905 584.75 593.75 580.00 580.25 -4.50 5,420 34,809 +70
Mar19 180905 601.00 609.00 595.50 596.00 -4.75 1,035 11,498 -28
May19 180905 608.25 616.25 603.75 603.75 -4.75 415 3,972 -24
Jul19 180905 622.50 622.50 610.00 610.50 -4.25 306 1,698 -52
Sep19 180905 621.00 626.50 614.50 614.75 -4.50 204 2,382 -63
Total Volume and Open Interest 8,343 56,060 -949
Oats(CBOT)
Sep18 180905 233.75 239.50 233.75 233.75 -0.25 14 21 -179
Dec18 180905 246.00 251.00 245.75 246.50 +0.50 435 3,946 -45
Mar19 180905 252.00 254.25 251.25 251.25 unch 18 252 +11
May19 180905 254.25 254.25 254.25 254.25 -0.25 0 1 +0
Total Volume and Open Interest 467 4,221 -213
Rough Rice(CBOT)
Sep18 180905 10.95 10.95 10.70 10.70 -0.15 193 409 -210
Nov18 180905 10.84 10.96 10.80 10.81 -0.02 400 6,180 +172
Jan19 180905 10.96 11.02 10.92 10.95 +0.01 6 341 +1
Mar19 180905 11.06 11.15 11.03 11.10 +0.07 3 301 +2
Total Volume and Open Interest 602 7,231 -35
Live Cattle(CME)
Oct18 180905 110.000 110.100 108.700 109.050 -0.835 21,726 119,219 -2,292
Dec18 180905 114.450 114.650 113.600 113.750 -0.650 13,292 76,942 +1,797
Feb19 180905 117.730 118.100 117.285 117.580 -0.150 6,994 49,085 -442
Apr19 180905 119.000 119.250 118.430 118.900 +0.015 5,162 32,342 +315
Jun19 180905 112.500 112.750 111.980 112.450 -0.050 2,755 22,937 +628
Aug19 180905 111.230 111.330 110.680 111.200 unch 433 5,138 +95
Total Volume and Open Interest 50,405 306,522 -169
Feeder Cattle(CME)
Sep18 180905 151.880 152.500 151.250 151.735 unch 978 4,706 -193
Oct18 180905 151.830 152.630 151.080 151.485 -0.345 5,655 17,476 -172
Nov18 180905 151.600 152.300 150.900 151.580 +0.080 2,738 7,920 +210
Jan19 180905 147.785 148.650 147.380 148.035 +0.335 2,295 10,765 +78
Mar19 180905 147.400 147.800 146.535 147.330 +0.500 746 4,268 +27
Apr19 180905 147.900 148.450 147.400 148.200 +0.665 232 1,850 -34
May19 180905 148.150 148.500 147.600 148.350 +0.470 104 677 +26
Total Volume and Open Interest 12,748 47,662 -58
Lean Hogs(CME)
Oct18 180905 51.550 52.580 50.285 51.985 +0.905 29,014 93,904 +909
Dec18 180905 55.735 55.930 54.500 55.180 -0.070 16,502 64,596 +2,107
Feb19 180905 64.650 64.850 63.400 64.180 -0.270 10,328 28,690 +136
Apr19 180905 69.900 69.930 68.750 69.700 -0.150 5,105 23,727 +345
May19 180905 75.385 75.550 74.550 75.535 +0.305 31 562 +10
Jun19 180905 79.900 79.950 79.135 79.900 +0.050 2,467 10,132 +123
Jul19 180905 79.730 79.930 79.080 79.850 +0.200 335 2,660 +148
Aug19 180905 78.450 78.900 77.950 78.830 +0.295 214 1,447 +66
Total Volume and Open Interest 64,026 226,402 +3,851
Class III Milk(CME)
Sep18 180905 16.58 16.60 16.47 16.55 +0.03 236 4,116 -27
Oct18 180905 16.79 16.88 16.77 16.81 +0.07 221 4,152 -1
Nov18 180905 16.69 16.78 16.69 16.74 +0.07 201 3,593 +67
Dec18 180905 16.47 16.55 16.47 16.51 +0.04 65 2,845 +8
Jan19 180905 16.18 16.22 16.17 16.22 +0.04 53 1,288 -4
Feb19 180905 16.03 16.04 16.01 16.01 +0.05 29 854 +19
Mar19 180905 16.01 16.03 15.98 16.00 +0.02 73 870 -1
Apr19 180905 16.07 16.09 16.07 16.09 +0.04 22 801 +13
May19 180905 16.09 16.14 16.09 16.13 +0.10 26 600 +9
Jun19 180905 16.19 16.20 16.16 16.16 +0.05 25 520 +10
Jul19 180905 16.25 16.25 16.25 16.25 +0.04 18 316 -1
Aug19 180905 16.46 16.50 16.46 16.49 +0.08 13 239 +3
Sep19 180905 16.53 16.55 16.53 16.55 +0.04 16 213 +2
Total Volume and Open Interest 1,002 20,797 +99
Cocoa(ICE)
Sep18 180905 2314 2314 2314 2314 -21 1 531 -15
Dec18 180905 2310 2372 2292 2311 -21 24,696 118,707 +2,339
Mar19 180905 2322 2378 2304 2322 -17 10,050 62,607 +447
May19 180905 2324 2386 2312 2331 -16 4,577 20,704 +990
Jul19 180905 2336 2393 2323 2338 -14 811 9,092 +77
Sep19 180905 2341 2397 2329 2345 -11 446 10,015 -21
Dec19 180905 2342 2404 2336 2353 -8 372 14,059 +187
Total Volume and Open Interest 40,964 238,551 +4,006
Coffee "C"(ICE)
Sep18 180905 100.10 100.10 100.10 100.10 +2.35 23 62 -16
Dec18 180905 101.60 103.90 101.45 103.80 +2.35 22,639 178,695 +1,885
Mar19 180905 104.95 107.20 104.75 107.10 +2.35 7,782 72,185 +267
May19 180905 107.30 109.55 107.05 109.40 +2.35 3,462 26,589 -107
Jul19 180905 109.65 111.80 109.40 111.75 +2.35 2,326 13,654 -1,002
Sep19 180905 112.00 114.15 111.75 114.10 +2.35 1,641 6,119 +324
Total Volume and Open Interest 38,389 311,857 +1,398
Orange Juice(ICE)
Sep18 180905 158.05 158.05 156.60 156.60 -2.05 241 288 -186
Nov18 180905 155.05 155.30 152.75 152.90 -2.35 529 10,489 +15
Jan19 180905 153.50 154.20 152.70 152.85 -1.95 80 1,244 +41
Mar19 180905 153.50 154.65 153.15 153.40 -1.35 45 485 +29
May19 180905 154.00 154.10 153.10 153.55 -1.35 43 203 +27
Jul19 180905 154.90 154.90 154.00 154.40 -1.20 38 90 +38
Total Volume and Open Interest 976 12,811 -36
Sugar #11(ICE)
Oct18 180905 10.64 10.97 10.49 10.89 +0.25 77,747 456,011 -14,564
Mar19 180905 11.46 11.72 11.34 11.69 +0.23 61,609 326,410 -6,264
May19 180905 11.54 11.86 11.44 11.84 +0.29 18,411 110,680 +3,702
Jul19 180905 11.60 11.98 11.53 11.98 +0.35 6,895 49,796 -581
Oct19 180905 11.82 12.29 11.77 12.27 +0.41 3,947 49,246 -217
Mar20 180905 12.42 12.87 12.39 12.87 +0.44 710 15,716 +10
May20 180905 12.50 12.95 12.48 12.95 +0.44 39 3,265 +5
Jul20 180905 12.56 13.03 12.56 13.03 +0.45 48 2,938 +0
Total Volume and Open Interest 169,491 1,018,302 -17,874
London Cocoa(LCE)
Sep18 180905 1614 1638 1604 1615 -10 2,816 25,777 -2,599
Dec18 180905 1686 1699 1661 1672 -18 5,261 85,439 +677
Mar19 180905 1705 1717 1681 1691 -17 2,754 59,197 -24
May19 180905 1709 1721 1686 1696 -16 973 32,344 -58
Jul19 180905 1703 1723 1691 1701 -15 895 18,855 +255
Sep19 180905 1707 1727 1694 1704 -13 481 19,388 +64
Dec19 180905 1711 1731 1697 1709 -10 331 20,179 +150
Total Volume and Open Interest 13,626 265,605 -1,568
London Sugar(LCE)
Oct18 180905 328.80 336.60 326.50 334.90 +6.10 8,781 29,516 -3,999
Dec18 180905 328.00 335.60 325.30 334.20 +7.20 5,846 38,468 +799
Mar19 180905 325.30 331.90 322.70 331.50 +6.40 622 22,076 +124
May19 180905 326.20 333.60 324.60 333.10 +6.50 89 9,517 -18
Aug19 180905 328.70 336.20 327.10 335.80 +6.70 34 6,755 +2
Total Volume and Open Interest 15,401 110,945 -3,091
Cotton(ICE)
Oct18 180905 81.71 81.71 81.71 81.71 -1.07 15 179 -2
Dec18 180905 82.78 82.99 81.45 81.71 -1.07 9,770 144,679 -679
Mar19 180905 83.06 83.27 81.82 82.11 -0.97 2,707 66,543 +474
May19 180905 83.43 83.61 82.20 82.48 -0.93 451 10,078 -243
Jul19 180905 83.75 83.94 82.58 82.83 -0.88 352 7,558 +23
Oct19 180905 78.44 78.44 78.44 78.44 -0.55 0 2 +0
Total Volume and Open Interest 13,678 253,506 -324
Lumber(CME)
Sep18 180905 450.2 455.2 440.8 445.3 -3.4 435 834 -143
Nov18 180905 419.6 425.2 406.8 412.4 -6.6 522 2,756 +82
Jan19 180905 417.1 418.0 400.7 406.4 -6.7 93 519 +15
Mar19 180905 405.9 405.9 403.0 403.0 -3.5 7 165 +1
Total Volume and Open Interest 1,058 4,391 -44
Crude Oil(NYM)
Oct18 180905 69.43 69.59 68.56 68.72 -1.15 419,739 412,237 -825
Nov18 180905 69.09 69.27 68.27 68.42 -1.14 68,321 214,769 +1,809
Dec18 180905 68.87 69.00 68.02 68.17 -1.12 64,490 294,908 -250
Jan19 180905 68.64 68.75 67.84 67.94 -1.10 24,377 166,726 -2,188
Feb19 180905 68.41 68.46 67.52 67.67 -1.07 13,892 86,843 -157
Mar19 180905 68.10 68.19 67.25 67.42 -1.03 15,380 108,192 +2,035
Apr19 180905 67.58 67.89 67.00 67.17 -0.99 7,810 60,710 -682
May19 180905 67.57 67.63 66.89 66.93 -0.94 3,748 47,671 +353
Jun19 180905 67.08 67.37 66.46 66.67 -0.91 21,760 164,838 +845
Jul19 180905 66.79 66.95 66.34 66.38 -0.86 1,703 41,996 +14
Aug19 180905 66.56 66.64 66.05 66.07 -0.82 1,036 40,474 +158
Sep19 180905 66.19 66.25 65.66 65.78 -0.79 3,058 75,820 +418
Oct19 180905 65.50 65.50 65.50 65.50 -0.77 891 37,187 -122
Nov19 180905 65.23 65.23 65.23 65.23 -0.74 533 33,696 +40
Dec19 180905 65.32 65.54 64.72 64.96 -0.72 18,050 230,494 +2,566
Jan20 180905 64.63 64.63 64.63 64.63 -0.70 449 30,493 -138
Total Volume and Open Interest 673,766 2,290,552 +3,812
e-miNY Crude Oil(NYM)
Oct18 180905 69.400 69.600 68.550 68.725 -1.150 9,433 2,425 -79
Nov18 180905 69.175 69.250 68.300 68.425 -1.125 190 247 -30
Dec18 180905 68.825 68.950 68.100 68.175 -1.125 82 176 +17
Jan19 180905 68.000 68.000 67.950 67.950 -1.100 0 26 +0
Feb19 180905 67.675 67.675 67.675 67.675 -1.075 0 32 +0
Mar19 180905 67.425 69.450 67.425 67.425 -1.025 12 57 +1
Apr19 180905 67.225 67.225 67.175 67.175 -0.975 1 120 +1
May19 180905 66.925 68.500 66.925 66.925 -0.950 0 93 +0
Jun19 180905 66.675 67.300 66.675 66.675 -0.900 2 52 +0
Jul19 180905 66.375 66.375 66.375 66.375 -0.875 0 3 +0
Total Volume and Open Interest 9,720 3,268 -90
NY Harbor ULSD(NYM)
Oct18 180905 225.34 225.75 222.85 223.45 -2.02 68,917 132,165 +466
Nov18 180905 225.42 225.93 223.16 223.74 -1.96 29,534 65,040 -234
Dec18 180905 225.34 225.97 223.36 223.93 -1.90 19,925 68,948 +911
Jan19 180905 225.67 226.12 223.56 224.18 -1.84 13,256 44,357 +2,496
Feb19 180905 225.52 225.60 223.26 223.76 -1.82 4,211 18,349 +228
Mar19 180905 224.15 224.71 222.20 222.77 -1.78 5,688 28,937 +823
Apr19 180905 222.40 222.42 220.90 221.28 -1.69 1,192 9,995 +362
May19 180905 220.78 221.51 220.27 220.45 -1.69 397 4,715 +37
Jun19 180905 220.49 221.03 219.49 219.92 -1.58 2,275 19,214 -112
Jul19 180905 220.44 221.11 220.07 220.10 -1.56 213 2,127 -10
Aug19 180905 220.98 220.98 220.57 220.61 -1.54 176 770 +17
Sep19 180905 221.30 225.97 221.30 221.30 -1.52 262 1,281 +64
Oct19 180905 221.96 221.96 221.96 221.96 -1.52 207 571 +47
Nov19 180905 222.40 222.40 222.40 222.40 -1.52 164 672 +20
Total Volume and Open Interest 146,862 407,603 -134
RBOB Gasoline(NYM)
Oct18 180905 199.18 199.63 195.50 196.48 -2.94 78,925 157,753 +1,592
Nov18 180905 197.60 198.03 194.37 195.24 -2.64 37,950 106,634 +4,308
Dec18 180905 196.41 196.49 193.21 194.03 -2.55 19,171 61,843 +546
Jan19 180905 196.03 196.11 193.21 193.85 -2.49 10,101 38,740 +691
Feb19 180905 196.61 196.71 193.97 194.62 -2.46 4,279 15,047 -25
Mar19 180905 198.70 198.70 195.83 196.35 -2.45 4,729 27,288 -65
Apr19 180905 215.15 215.15 213.18 213.76 -2.33 1,546 12,104 +43
May19 180905 215.00 215.22 213.45 213.99 -2.29 790 6,502 +177
Jun19 180905 214.22 214.22 212.23 212.81 -2.21 1,065 8,893 +214
Jul19 180905 210.85 211.51 210.23 210.85 -2.04 380 2,874 +266
Total Volume and Open Interest 159,606 443,088 +1,371
e-miNY RBOB Gasoline(NYM)
Oct18 180905 196.48 199.40 196.48 196.48 -2.94      
Nov18 180905 195.24 195.24 195.20 195.24 -2.64      
Dec18 180905 194.03 194.03 194.00 194.03 -2.55      
Jan19 180905 193.85 193.85 193.80 193.85 -2.49      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct18 180905 2.815 2.843 2.786 2.795 -0.028 121,714 226,422 -5,249
Nov18 180905 2.837 2.861 2.804 2.813 -0.029 61,514 202,851 +5,660
Dec18 180905 2.929 2.954 2.898 2.907 -0.030 26,930 145,156 +849
Jan19 180905 3.017 3.041 2.987 2.995 -0.032 29,893 196,526 +1,098
Feb19 180905 2.986 3.008 2.956 2.964 -0.031 12,832 78,227 -45
Mar19 180905 2.880 2.903 2.855 2.862 -0.029 32,986 195,308 +3,220
Apr19 180905 2.605 2.620 2.597 2.603 -0.011 29,644 154,060 +2,269
May19 180905 2.578 2.590 2.570 2.576 -0.009 8,959 72,978 +2,849
Jun19 180905 2.606 2.620 2.600 2.606 -0.010 2,711 34,904 +236
Jul19 180905 2.647 2.652 2.631 2.637 -0.011 1,480 35,123 +235
Aug19 180905 2.649 2.654 2.634 2.641 -0.010 1,186 27,700 -182
Sep19 180905 2.632 2.636 2.618 2.623 -0.009 1,193 29,066 +69
Oct19 180905 2.638 2.650 2.632 2.640 -0.008 7,237 68,831 +57
Nov19 180905 2.683 2.697 2.681 2.687 -0.010 709 32,409 -1
Dec19 180905 2.814 2.819 2.805 2.810 -0.010 1,066 26,865 +337
Jan20 180905 2.900 2.916 2.898 2.905 -0.009 1,909 27,591 +618
Total Volume and Open Interest 344,111 1,617,589 +12,303
Brent Crude Oil(ICE)
Nov18 180905 77.82 78.09 76.91 77.27 -0.90 110,912 492,697 -1,632
Dec18 180905 77.64 77.80 76.66 76.90 -1.00 61,347 410,184 +7,618
Jan19 180905 77.28 77.52 76.36 76.57 -1.05 21,064 160,246 -718
Feb19 180905 77.01 77.25 76.10 76.31 -1.05 11,188 101,943 +1,268
Mar19 180905 76.75 76.99 75.85 76.06 -1.05 8,106 122,389 +870
Apr19 180905 76.49 76.73 75.66 75.83 -1.02 3,397 48,385 +240
May19 180905 76.39 76.39 75.45 75.61 -0.97 1,926 51,273 -337
Jun19 180905 75.96 76.17 75.20 75.36 -0.93 11,832 140,018 +849
Jul19 180905 75.56 75.82 75.01 75.10 -0.89 925 43,546 +292
Aug19 180905 75.60 75.60 74.82 74.82 -0.86 331 33,059 +30
Sep19 180905 74.52 74.52 74.52 74.52 -0.84 712 43,088 +103
Oct19 180905 74.21 74.21 74.21 74.21 -0.83 162 33,984 +39
Nov19 180905 73.91 73.91 73.91 73.91 -0.82 293 39,402 +58
Dec19 180905 74.07 74.24 73.38 73.58 -0.80 9,035 174,241 +1,164
Total Volume and Open Interest 246,399 2,220,874 +10,532
Gas Oil(ICE)
Sep18 180905 691.75 694.25 684.75 687.75 -9.25 34,695 108,025 -3,095
Oct18 180905 694.00 695.25 685.75 689.00 -9.25 75,948 283,929 +663
Nov18 180905 689.50 691.75 683.50 686.25 -8.75 46,566 160,311 +7,913
Dec18 180905 684.50 686.50 677.75 681.50 -8.25 41,123 146,216 +3,334
Jan19 180905 682.25 684.25 675.75 679.50 -8.00 16,074 65,401 +4,123
Feb19 180905 681.25 683.00 675.50 678.25 -8.00 5,626 39,773 +36
Mar19 180905 680.75 680.75 672.75 676.25 -7.75 4,049 32,474 +942
Apr19 180905 678.25 678.25 671.25 674.00 -8.00 1,148 19,419 -133
May19 180905 677.50 677.50 671.00 672.50 -8.00 446 14,300 +100
Jun19 180905 674.75 676.50 668.50 671.75 -8.00 5,187 48,853 +355
Total Volume and Open Interest 237,751 1,118,662 +14,183
Ethanol(CBOT)
Oct18 180905 1.322 1.325 1.295 1.297 -0.026 135 1,473 -5
Nov18 180905 1.306 1.325 1.306 1.306 -0.026 52 255 +25
Dec18 180905 1.312 1.340 1.312 1.312 -0.026 13 112 -3
Jan19 180905 1.327 1.327 1.327 1.327 -0.026 2 122 +2
Feb19 180905 1.347 1.347 1.347 1.347 -0.026 0 1 +0
Mar19 180905 1.359 1.359 1.359 1.359 -0.026      
Apr19 180905 1.365 1.365 1.365 1.365 -0.026      
May19 180905 1.370 1.370 1.370 1.370 -0.026      
Total Volume and Open Interest 229 1,987 -345
WTI Crude Oil(ICE)
Oct18 180905 69.43 69.58 68.58 68.72 -1.15 9,878 68,445 -1,953
Nov18 180905 69.20 69.26 68.28 68.42 -1.14 13,598 56,311 +1,494
Dec18 180905 68.90 69.00 68.05 68.17 -1.12 10,199 127,834 +767
Jan19 180905 68.69 68.73 67.79 67.94 -1.10 2,829 40,493 -129
Feb19 180905 68.39 68.45 67.57 67.67 -1.07 1,693 17,459 +401
Mar19 180905 67.89 68.14 67.31 67.42 -1.03 955 29,893 +45
Apr19 180905 67.53 67.87 67.00 67.17 -0.99 639 10,345 +214
May19 180905 67.26 67.56 66.87 66.93 -0.94 190 7,245 -17
Jun19 180905 66.98 67.29 66.53 66.67 -0.91 1,170 75,085 -38
Jul19 180905 66.38 66.38 66.38 66.38 -0.86 25 4,520 +0
Aug19 180905 66.07 66.07 66.07 66.07 -0.82 36 5,400 +0
Sep19 180905 65.78 65.78 65.78 65.78 -0.79 36 13,425 +0
Oct19 180905 65.50 65.50 65.50 65.50 -0.77 100 4,343 +99
Nov19 180905 65.23 65.23 65.23 65.23 -0.74 66 4,527 -50
Dec19 180905 65.12 65.28 64.85 64.96 -0.72 2,094 82,602 +258
Jan20 180905 64.63 64.63 64.63 64.63 -0.70 9 2,179 +9
Total Volume and Open Interest 44,535 625,506 +1,374
US Dollar Index(ICE)
Sep18 180905 95.350 95.620 94.995 95.125 -0.255 21,915 51,488 +0
Dec18 180905 94.925 95.215 94.595 94.730 -0.250 842 4,284 +0
Mar19 180905 94.445 94.650 94.185 94.245 -0.260 7 816 +0
Total Volume and Open Interest 22,789 56,940 +0
Australian Dollar(CME)
Sep18 180905 71.79 72.20 71.45 71.85 +0.05 132,516 144,077 +4,822
Dec18 180905 71.87 72.21 71.50 71.88 +0.05 1,423 5,840 +800
Mar19 180905 71.89 72.16 71.89 71.95 +0.05 92 187 +10
Total Volume and Open Interest 135,262 151,018 +6,005
British Pound(CME)
Sep18 180905 128.58 129.89 127.91 129.03 +0.41 111,984 241,427 -2,098
Dec18 180905 129.14 130.37 128.45 129.55 +0.41 762 12,683 +83
Mar19 180905 129.32 130.55 129.30 130.16 +0.42 0 1,172 +0
Total Volume and Open Interest 113,031 257,057 -1,946
Canadian Dollar(CME)
Sep18 180905 75.88 76.02 75.74 75.84 -0.06 117,833 135,897 -1,663
Dec18 180905 76.02 76.12 75.88 75.96 -0.07 1,612 6,695 +285
Mar19 180905 76.15 76.20 76.07 76.08 -0.07 57 961 +42
Jun19 180905 76.21 76.22 76.19 76.19 -0.06 3 224 +0
Total Volume and Open Interest 120,533 144,538 -1,367
Japanese Yen(CME)
Sep18 180905 89.79 89.84 89.54 89.74 -0.04 105,380 176,668 -714
Dec18 180905 90.36 90.42 90.15 90.34 -0.04 4,739 9,116 +2,501
Mar19 180905 91.05 91.05 91.05 91.05 -0.04 24 122 +24
Total Volume and Open Interest 111,878 188,021 +1,791
Swiss Franc(CME)
Sep18 180905 102.77 103.11 102.62 102.95 +0.24 34,349 79,443 -1,588
Dec18 180905 103.62 103.91 103.47 103.79 +0.25 1,167 1,566 +924
Mar19 180905 104.73 104.73 104.67 104.73 +0.24 4 76 +4
Total Volume and Open Interest 35,522 81,103 -660
EuroFX(CME)
Sep18 180905 115.92 116.51 115.52 116.34 +0.43 266,773 493,553 -6,059
Dec18 180905 116.77 117.32 116.34 117.17 +0.43 9,823 28,791 +3,008
Mar19 180905 117.70 118.16 117.58 118.11 +0.44 78 1,707 -16
Total Volume and Open Interest 277,977 529,780 -2,836
Mexican Peso(CME)
Sep18 180905 513.88 516.75 507.13 515.13 +0.13 63,179 218,051 +1,377
Oct18 180905 512.75 512.75 512.75 512.75 unch      
Total Volume and Open Interest 63,433 220,019 +1,368
Brazilian Real(CME)
Oct18 180905 238.45 242.50 237.15 241.45 +1.45 6,446 36,096 +1,285
Nov18 180905 237.35 241.50 237.35 240.90 +1.50 57 183 +0
Dec18 180905 238.60 240.20 238.60 240.20 +1.60 7 2,848 +6
Jan19 180905 239.55 239.55 239.55 239.55 +1.65 0 50 +0
Total Volume and Open Interest 6,510 39,177 -11,095
30-Year T-Bonds(CBOT)
Sep18 180905 144~000 144~100 143~210 143~280 unch 39,362 56,028 -10,726
Dec18 180905 143~090 143~180 142~280 143~040 unch 336,916 831,864 +7,755
Mar19 180905 142~130 142~130 142~130 142~130 unch      
Total Volume and Open Interest 376,278 887,892 -2,971
10-Year T-Notes(CBOT)
Sep18 180905 120~035 120~070 119~315 120~030 +0~010 246,954 186,958 -60,824
Dec18 180905 119~305 120~025 119~265 119~305 +0~010 1,816,574 3,843,171 +66,998
Mar19 180905 119~235 119~235 119~235 119~235 +0~010      
Total Volume and Open Interest 2,063,528 4,030,129 +6,174
5-Year T-Notes(CBOT)
Sep18 180905 113~144 113~172 113~132 113~152 +0~010 257,890 154,741 -104,388
Dec18 180905 113~066 113~100 113~052 113~074 +0~010 1,006,742 4,137,741 +27,427
Mar19 180905 113~044 113~044 113~044 113~044 +0~010      
Total Volume and Open Interest 1,264,632 4,292,482 -76,961
2 Year T-Notes(CBOT)
Sep18 180905 105~250 105~256 105~244 105~252 +0~002 85,825 67,790 -53,438
Dec18 180905 105~200 105~212 105~194 105~204 +0~004 376,665 2,071,965 +48,254
Mar19 180905 105~204 105~204 105~204 105~204 +0~004      
Total Volume and Open Interest 462,490 2,139,755 -5,184
Eurodollars(CME)
Sep18 180905 97.645 97.658 97.645 97.652 +0.005 149,509 1,360,977 +4,554
Dec18 180905 97.380 97.390 97.375 97.385 +0.005 148,878 1,726,921 -8,314
Mar19 180905 97.230 97.235 97.220 97.230 +0.005 125,333 1,276,718 +8,952
Jun19 180905 97.115 97.130 97.105 97.120 +0.005 136,641 1,262,882 -1,901
Sep19 180905 97.055 97.070 97.045 97.065 +0.010 163,783 1,039,377 -17,586
Dec19 180905 97.015 97.035 97.005 97.025 +0.010 177,850 1,828,955 +3,272
Mar20 180905 97.015 97.030 97.000 97.020 +0.010 103,333 985,690 +439
Jun20 180905 97.020 97.040 97.010 97.030 +0.015 107,566 840,957 +8,420
Sep20 180905 97.030 97.045 97.015 97.035 +0.010 105,625 843,998 +19,178
Dec20 180905 97.025 97.040 97.010 97.035 +0.010 86,446 842,164 +523
Mar21 180905 97.040 97.060 97.030 97.050 +0.010 54,762 426,851 +2,276
Jun21 180905 97.050 97.065 97.035 97.060 +0.015 58,487 304,560 +2,024
Sep21 180905 97.050 97.065 97.035 97.060 +0.015 32,870 250,072 +3,101
Dec21 180905 97.045 97.060 97.025 97.050 +0.010 37,535 363,122 -178
Mar22 180905 97.050 97.065 97.035 97.050 +0.005 25,971 142,470 +756
Jun22 180905 97.045 97.060 97.025 97.045 +0.005 23,585 125,221 -805
Sep22 180905 97.025 97.055 97.020 97.040 +0.010 15,972 60,892 +827
Dec22 180905 97.010 97.035 97.005 97.020 +0.005 20,496 121,088 +375
Total Volume and Open Interest 1,628,913 14,225,031 +34,874
Ultra T-Bond(CBOT)
Sep18 180905 157~20 157~30 157~02 157~09 -0~03 28,551 48,105 -6,328
Dec18 180905 157~29 158~08 157~11 157~19 -0~03 174,706 1,019,852 +11,128
Mar19 180905 157~19 157~19 157~19 157~19 -0~03      
Total Volume and Open Interest 203,257 1,067,957 +4,800
Ultra 10-Yr T-Note(CBOT)
Sep18 180905 127~265 128~000 127~210 127~255 +0~005 30,353 23,204 -11,433
Dec18 180905 127~170 127~225 127~110 127~160 +0~005 159,282 546,214 +12,565
Mar19 180905 127~160 127~160 127~160 127~160 +0~005      
Total Volume and Open Interest 189,635 569,418 +1,132
30 Day Federal Funds(CBOT)
Sep18 180905 98.050 98.050 98.048 98.048 -0.005 4,447 120,455 +1,011
Oct18 180905 97.840 97.845 97.840 97.840 -0.005 5,148 364,892 -1,003
Nov18 180905 97.840 97.840 97.835 97.835 -0.005 17,868 267,696 -5,309
Dec18 180905 97.770 97.775 97.765 97.770 -0.005 6,877 92,565 -941
Jan19 180905 97.670 97.675 97.660 97.665 -0.005 40,548 299,866 -6,321
Feb19 180905 97.655 97.660 97.650 97.650 -0.005 7,907 149,156 +2,152
Total Volume and Open Interest 124,740 1,813,342 -218,461
Japanese Govt Bonds(SGX)
Sep18 180904 150.26 150.33 150.22 150.26 unch 1,760 17,675 -18
Dec18 180904 150.16 150.20 150.12 150.15 unch 246 676 +346
Mar19 180904 150.15 150.15 150.15 150.15 unch      
Total Volume and Open Interest 2,006 18,351 +328
Euro-Buxl(EUREX)
Sep18 180905 177.70 178.12 176.44 176.88 -0.82 138,705 169,806 -94,197
Dec18 180905 176.20 176.66 174.96 175.42 -0.80 114,618 214,828 +53,626
Mar19 180905 174.38 174.38 174.38 174.38 -0.82      
Total Volume and Open Interest 253,323 384,634 -40,571
Euro-Bund(EUREX)
Sep18 180905 162.88 163.03 162.28 162.44 -0.43 1,251,943 1,489,122 -330,214
Dec18 180905 160.36 160.52 159.75 159.92 -0.43 1,044,296 1,873,610 +598,924
Mar19 180905 161.17 161.25 160.41 160.70 -0.45 136 681 +307
Total Volume and Open Interest 2,296,375 3,363,413 +269,017
Euro-Bobl(EUREX)
Sep18 180905 132.09 132.14 131.84 131.91 -0.18 1,062,886 1,000,712 -481,307
Dec18 180905 131.45 131.49 131.18 131.23 -0.21 889,636 1,466,708 +361,207
Mar19 180905 131.23 131.23 131.23 131.23 -0.21      
Total Volume and Open Interest 1,952,522 2,467,420 -120,100
Euro-Schatz(EUREX)
Sep18 180905 111.96 111.97 111.89 111.93 -0.03 1,296,624 909,775 -737,864
Dec18 180905 111.91 111.93 111.85 111.86 -0.06 1,129,487 1,782,551 +376,173
Mar19 180905 111.86 111.86 111.86 111.86 -0.06      
Total Volume and Open Interest 2,426,111 2,692,326 -361,691
3-Mth Euribor(EUREX)
Sep18 180905 100.320 100.320 100.320 100.320 unch 0 3,964 -300
Dec18 180905 100.295 100.295 100.295 100.295 unch 0 13,959 +200
Mar19 180905 100.280 100.280 100.280 100.280 unch 50 1,926 +200
Total Volume and Open Interest 74 30,716 +150
Long Gilt(LIFFE)
Sep18 180905 123~09 123~14 122~25 122~28 -0~13 5,178 118,464 -3,806
Dec18 180905 122~14 122~19 121~27 121~31 -0~13 110,207 819,184 -2,087
Total Volume and Open Interest 115,385 937,648 -5,893
3-Mth Short Sterling(LIFFE)
Sep18 180905 99.19 99.19 99.18 99.19 unch 59,171 543,172 +8,890
Dec18 180905 99.13 99.15 99.13 99.14 unch 124,242 587,798 +47,288
Mar19 180905 99.05 99.07 99.04 99.05 unch 75,929 355,122 +10,106
Jun19 180905 98.97 99.00 98.96 98.98 unch 84,244 315,968 +5,885
Sep19 180905 98.92 98.93 98.90 98.92 unch 66,010 278,903 -3,885
Dec19 180905 98.87 98.88 98.84 98.86 -0.01 71,668 334,167 -10,119
Total Volume and Open Interest 740,266 3,353,292 +48,519
3-Mth Euribor(LIFFE)
Sep18 180905 100.315 100.320 100.315 100.320 +0.005 40,389 456,859 +3,293
Dec18 180905 100.290 100.295 100.290 100.295 +0.005 28,207 557,313 +6,311
Mar19 180905 100.275 100.280 100.275 100.280 +0.005 17,008 449,258 -1,007
Total Volume and Open Interest 365,973 5,168,734 +27,844
3-Mth Aus T-Bills(SFE)
Sep18 180905 98.01 98.02 98.00 98.02 +0.01 15,748 114,486 -9,930
Dec18 180905 98.01 98.04 98.01 98.03 +0.01 23,198 238,009 -1,737
Mar19 180905 98.03 98.05 98.02 98.04 +0.01 32,558 205,808 +1,754
Jun19 180905 98.02 98.04 98.00 98.03 unch 31,128 182,948 +5,166
Sep19 180905 98.00 98.01 97.97 97.99 -0.01 16,349 132,193 -1,789
Dec19 180905 97.96 97.98 97.93 97.95 -0.01 13,104 139,540 -519
Mar20 180905 97.92 97.93 97.89 97.91 -0.01 16,185 79,662 +3,837
Jun20 180905 97.88 97.89 97.84 97.87 -0.02 4,429 50,826 +1,409
Sep20 180905 97.86 97.86 97.80 97.83 -0.02 394 10,004 -4
Dec20 180905 97.81 97.82 97.77 97.79 -0.02 134 9,183 +36
Total Volume and Open Interest 153,474 1,167,286 -1,646
10-Year Aus T-Bonds(SFE)
Sep18 180905 97.47 97.49 97.42 97.45 -0.03 155,084 1,265,761 +13,696
Dec18 180905 97.46 97.46 97.42 97.44 -0.03 6,567 11,467 +5,967
Total Volume and Open Interest 161,651 1,277,228 +19,663
3-Year Aus T-Bonds(SFE)
Sep18 180905 98.00 98.01 97.95 97.97 -0.03 207,947 1,184,007 +4,174
Dec18 180905 97.98 98.00 97.95 97.96 -0.03 13,807 23,420 +11,422
Total Volume and Open Interest 221,754 1,207,427 +15,596
Gold(CMX)
Oct18 180905 1192.0 1198.9 1191.6 1196.1 +2.1 5,650 50,496 -1,968
Dec18 180905 1197.2 1204.2 1196.4 1201.3 +2.2 265,106 354,157 -4,613
Feb19 180905 1204.0 1209.5 1203.6 1206.9 +2.2 1,099 35,367 +99
Apr19 180905 1211.5 1214.5 1210.2 1212.4 +2.3 180 8,882 +8
Jun19 180905 1214.9 1220.1 1214.9 1218.3 +2.5 184 9,139 +59
Aug19 180905 1220.1 1224.3 1220.1 1223.9 +2.4 67 2,136 +17
Oct19 180905 1229.9 1233.2 1229.9 1229.9 +2.3 9 669 +3
Dec19 180905 1234.4 1237.3 1233.7 1236.0 +2.4 21 3,765 +3
Feb20 180905 1242.4 1242.4 1242.4 1242.4 +2.4 0 11 +0
Apr20 180905 1248.4 1248.4 1248.4 1248.4 +2.4      
Jun20 180905 1254.4 1254.4 1254.4 1254.4 +2.4 27 397 -27
Total Volume and Open Interest 272,536 466,584 -6,778
Silver(CMX)
Sep18 180905 1408.5 1416.5 1405.0 1411.8 +5.7 608 2,542 -3,663
Dec18 180905 1419.0 1426.5 1412.5 1422.0 +4.0 62,895 186,525 +1,082
Mar19 180905 1428.0 1436.5 1423.0 1432.2 +3.8 700 16,104 +243
May19 180905 1431.0 1442.0 1431.0 1439.4 +3.7 186 2,265 +54
Jul19 180905 1441.5 1450.5 1441.5 1446.8 +3.9 84 1,445 +54
Sep19 180905 1454.5 1454.5 1454.5 1454.5 +3.9 0 368 +0
Dec19 180905 1460.5 1466.5 1459.5 1465.9 +3.2 5 742 -1
Total Volume and Open Interest 65,102 211,840 -2,283
Platinum(NYMEX)
Oct18 180905 777.5 786.3 770.1 784.3 +6.1 11,640 76,155 +104
Jan19 180905 780.8 788.7 773.7 787.1 +6.0 580 10,110 +330
Apr19 180905 780.3 792.7 780.3 792.1 +5.7 10 535 +0
Jul19 180905 787.4 798.5 787.4 798.5 +5.9 3 158 +1
Total Volume and Open Interest 12,233 86,959 +407
Palladium(NYMEX)
Sep18 180905 971.00 971.60 971.00 971.60 -6.30 46 83 -23
Dec18 180905 968.00 975.90 955.40 961.20 -6.30 4,345 17,795 -186
Mar19 180905 965.40 968.70 952.70 955.40 -6.60 32 573 +12
Total Volume and Open Interest 4,423 18,451 -197
Copper(CMX)
Sep18 180905 258.45 260.20 258.15 259.25 +0.90 3,247 5,199 -1,809
Dec18 180905 260.25 262.15 259.10 261.00 +0.80 101,549 149,923 +326
Mar19 180905 262.20 264.05 261.30 263.00 +0.65 3,720 33,505 +698
May19 180905 263.90 265.25 263.35 264.35 +0.50 1,183 17,128 +50
Jul19 180905 265.35 266.35 265.05 265.75 +0.50 262 6,299 -13
Total Volume and Open Interest 112,311 232,289 -768
E-mini DJIA Index(CBOT)
Sep18 180905 26000 26026 25841 25973 -12 133,440 105,258 +353
Dec18 180905 25995 26039 25860 25989 -12 544 1,241 +7
Mar19 180905 25981 26009 25981 26009 -10 1 102 +0
Jun19 180905 26023 26023 26023 26023 -10      
Total Volume and Open Interest 133,985 106,601 +360
S & P 500(CME)
Sep18 180905 2896.30 2900.20 2878.00 2888.30 -10.00 2,846 69,290 -808
Dec18 180905 2882.50 2897.90 2882.50 2892.90 -10.00 0 305 -13
Mar19 180905 2900.10 2900.10 2890.20 2900.10 -10.10      
Jun19 180905 2908.40 2908.40 2898.50 2908.40 -10.10      
Total Volume and Open Interest 2,846 69,595 -821
S & P 500 E-Mini(CME)
Sep18 180905 2898.75 2900.50 2877.50 2888.25 -10.00 1,323,038 2,788,109 +16,114
Dec18 180905 2903.50 2905.00 2882.25 2893.00 -10.00 14,861 84,677 +2,713
Mar19 180905 2910.00 2911.00 2889.50 2900.00 -10.25 87 23,918 +13
Jun19 180905 2908.50 2908.50 2908.50 2908.50 -10.00 0 7,459 +0
Total Volume and Open Interest 1,337,986 2,904,168 +18,840
NASDAQ 100 E-Mini(CME)
Sep18 180905 7642.25 7643.25 7503.25 7531.75 -107.00 346,901 262,609 +8,122
Dec18 180905 7666.00 7670.50 7531.00 7559.50 -107.25 1,200 4,575 +67
Mar19 180905 7650.00 7650.00 7564.50 7589.50 -108.25 15 53 +0
Total Volume and Open Interest 348,117 267,241 +8,190
S&P Midcap 400(CME) e-Mini
Sep18 180905 2042.90 2043.40 2023.70 2039.60 -1.70 12,050 85,204 -47
Dec18 180905 2042.30 2047.30 2027.50 2044.20 -1.70 0 17 +0
Mar19 180905 2049.00 2049.00 2041.40 2047.00 -2.00 2 1 +1
Total Volume and Open Interest 12,052 85,222 -46
Volatility Index(CBOE)
Sep18 180905 14.30 15.05 14.25 14.58 +0.35 6,307 181,494 -2,938
Oct18 180905 15.30 15.80 15.25 15.53 +0.30 3,544 130,885 +10,741
Nov18 180905 15.65 16.05 15.62 15.88 +0.25 680 60,739 -634
Dec18 180905 15.80 16.15 15.80 16.02 +0.24 288 59,222 +617
Total Volume and Open Interest 11,134 502,753 +9,245
S & P 600(CME)
Sep18 180905 1091.70 1091.70 1091.70 1091.70 -1.70      
Dec18 180905 1092.40 1092.40 1092.40 1092.40 -1.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180905 1735.20 1736.40 1713.10 1728.70 -5.90 107,022 558,958 +1,200
Dec18 180905 1738.80 1741.00 1718.30 1733.50 -5.90 128 626 +116
Mar19 180905 1737.40 1738.10 1737.40 1737.40 -6.50 3 1 +1
Total Volume and Open Interest 107,153 559,585 +1,317
Nikkei 225(CME)
Sep18 180905 22745 22745 22490 22530 -185 6,696 33,065 -235
Dec18 180905 22570 22570 22365 22410 -180 164 505 +137
Total Volume and Open Interest 6,860 33,570 -98
Nikkei 225(SGX)
Sep18 180905 22550 22575 22490 22575 -200 61,285 173,929 -594
Dec18 180905 22365 22420 22365 22420 -185 657 7,102 +264
Mar19 180904 22580 22580 22580 22580 +65 0 301 +0
Total Volume and Open Interest 73,072 192,264 +6,101
Nikkei 225 Mini(JPX)
Sep18 180904 22725 22790 22610 22770 +60 883,475 365,665 +3,291
Dec18 180904 22555 22625 22445 22600 +60 50,150 38,089 +5,196
Mar19 180904 22520 22560 22390 22540 +60 561 3,763 +133
Total Volume and Open Interest 943,785 450,346 +9,668
Nikkei 225(JPX)
Sep18 180904 22730 22790 22610 22770 +60 59,516 298,839 +3,298
Dec18 180904 22560 22620 22450 22600 +60 3,737 67,414 +2,218
Mar19 180904 22540 22540 22380 22540 +60 43 4,789 +10
Total Volume and Open Interest 63,299 440,292 +5,656
Nikkei 225(CME) Yen
Sep18 180905 22740 22740 22485 22530 -180 27,945 54,105 -377
Dec18 180905 22555 22555 22320 22360 -180 249 692 +154
Mar19 180905 22295 22295 22295 22295 -200      
Total Volume and Open Interest 28,194 54,797 -223
Nikkei 225(CME) e-Mini Yen
Sep18 180905 22530 22530 22530 22530 -180 0 38 +0
Dec18 180905 22360 22360 22360 22360 -180      
Mar19 180905 22300 22300 22295 22300 -200      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180905 5340.5 5341.0 5255.5 5258.5 -82.5 37,678 277,509 -20,380
Oct18 180905 5307.0 5307.0 5246.5 5247.0 -83.0 680 586 +374
Nov18 180905 5244.0 5244.0 5244.0 5244.0 -82.5 2 2 +1
Dec18 180905 5305.0 5305.0 5229.0 5229.0 -82.5 71 30,392 +74
Total Volume and Open Interest 38,431 328,498 -19,931
Hang Seng Index(HKFE)
Sep18 180905 27877 27877 27100 27105 -777 182,630 98,987 -1,381
Oct18 180905 27833 27849 27099 27099 -776 223 405 +74
Total Volume and Open Interest 183,135 109,914 -1,163
DAX(EUREX)
Sep18 180905 12178.0 12180.0 12031.5 12040.5 -164.0 47,350 118,104 +17,450
Dec18 180905 12155.0 12155.0 12020.0 12025.5 -164.0 329 2,351 +157
Mar19 180905 12110.5 12132.0 12011.0 12016.5 -164.5 19 388 +57
Total Volume and Open Interest 47,698 120,843 +17,664
Mini-DAX(EUREX)
Sep18 180905 12182.0 12185.0 12031.0 12040.5 -164.0 20,420 16,762 +2,975
Dec18 180905 12139.0 12150.0 12018.0 12025.5 -164.0 43 428 +59
Mar19 180905 12098.0 12098.0 12016.5 12016.5 -164.5 6 97 +1
Total Volume and Open Interest 20,469 17,287 +3,035
DJ EuroSTOXX 50(EUREX)
Sep18 180905 3356 3357 3311 3315 -43 1,058,804 3,253,615 -20,107
Dec18 180905 3337 3337 3295 3297 -43 3,577 213,997 +1,417
Mar19 180905 3314 3314 3286 3286 -43 33 87,106 +0
Total Volume and Open Interest 1,062,414 3,557,389 -18,690
Swiss Market Index(EUREX)
Sep18 180905 8930 8930 8849 8871 -56 17,836 228,665 +7,368
Dec18 180905 8875 8886 8836 8850 -56 141 3,255 +311
Mar19 180905 8747 8747 8747 8747 -56 0 26 +0
Total Volume and Open Interest 17,977 231,946 +7,679
FT-SE 100(EURONEXT)
Sep18 180905 7450.00 7453.00 7351.00 7381.50 -72.00 72,379 651,422 -4,405
Dec18 180905 7412.00 7412.00 7314.50 7344.00 -72.00 750 3,044 -162
Mar19 180905 7278.00 7279.50 7278.00 7279.50 -71.50 0 28 +0
Total Volume and Open Interest 73,129 654,494 -4,567
SPI 200(SFE)
Sep18 180905 6280.0 6286.0 6208.0 6215.0 -65.0 31,686 394,628 -292
Dec18 180905 6280.0 6280.0 6210.0 6211.0 -64.0 96 3,709 +45
Mar19 180905 6164.0 6164.0 6164.0 6164.0 -64.0 0 2,960 +0
Total Volume and Open Interest 31,782 403,188 -247
FTSE MIB(ISE)
Sep18 180905 20555.00 20870.00 20485.00 20606.00 +11.00 16,937 91,526 -350
Dec18 180905 20390.00 20730.00 20370.00 20481.00 +11.00 103 560 +43
Mar19 180905 20396.00 20396.00 20396.00 20396.00 +11.00 0 24 +0
Total Volume and Open Interest 17,040 92,110 -307
KOSPI 200(KFE)
Sep18 180905 298.70 298.90 294.40 294.70 -4.25 190,139 311,063 +1,990
Dec18 180905 299.00 299.00 294.80 295.00 -4.25 2,518 58,141 +2,460
Mar19 180905 295.25 295.25 292.00 292.40 -3.45 8 4,887 +523
Total Volume and Open Interest 192,666 404,870 +4,774
GSCI(CME)
Sep18 180905 465.40 465.40 463.75 463.75 -2.80 85 14,472 -16
Oct18 180905 463.95 463.95 463.95 463.95 -2.70 0 800 +0
Nov18 180905 464.20 464.20 464.20 464.20 -2.70      
Total Volume and Open Interest 85 15,272 -16
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.

Copyright © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521