Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180906 828.25 829.75 824.25 826.75 +1.25 1,583 866 -386
Nov18 180906 838.25 842.75 834.75 839.25 +1.25 103,552 437,821 -895
Jan19 180906 851.00 855.50 848.00 852.25 +1.50 28,551 114,535 -699
Mar19 180906 864.25 868.25 860.75 865.25 +1.75 20,979 105,570 +933
May19 180906 876.00 880.00 872.50 877.00 +2.00 7,115 66,593 -263
Jul19 180906 885.25 890.00 882.75 887.25 +2.25 8,049 55,016 +136
Aug19 180906 891.75 892.25 889.50 891.50 +2.25 356 2,082 +94
Sep19 180906 892.00 892.00 891.75 891.75 +2.25 19 1,131 -5
Nov19 180906 892.75 897.75 890.75 894.75 +2.25 1,930 23,151 +320
Jan20 180906 902.50 905.00 902.25 904.25 +2.00 15 515 +6
Mar20 180906 908.50 910.25 908.50 910.25 +2.00 17 157 -3
May20 180906 916.50 918.00 916.50 918.00 +2.00 25 94 +10
Jul20 180906 922.00 926.50 922.00 926.50 +3.00 9 125 +5
Aug20 180906 928.50 928.50 928.50 928.50 +2.75 0 39 +0
Total Volume and Open Interest 172,204 808,144 -747
Soybean Meal(CBOT)
Sep18 180906 306.50 311.90 306.50 311.00 +4.80 1,800 1,980 -993
Oct18 180906 307.40 313.20 307.00 311.90 +4.60 20,126 61,080 -532
Dec18 180906 309.70 315.30 309.30 314.00 +4.30 69,073 224,323 +4,597
Jan19 180906 309.40 313.80 308.70 312.60 +3.50 20,088 57,065 +1,990
Mar19 180906 309.50 313.00 308.90 312.10 +2.70 14,707 60,657 +717
May19 180906 310.00 312.40 308.80 311.50 +1.70 9,849 39,786 -139
Jul19 180906 312.40 314.40 311.20 313.80 +1.50 6,513 33,181 +704
Aug19 180906 313.70 315.00 312.70 314.50 +1.10 1,190 6,808 -21
Sep19 180906 314.60 315.10 313.00 314.50 +1.00 836 7,815 +222
Oct19 180906 312.50 313.20 311.10 312.40 +0.80 822 6,263 +123
Total Volume and Open Interest 146,973 521,993 +7,013
Soybean Oil(CBOT)
Sep18 180906 28.15 28.25 28.10 28.16 -0.02 2,109 1,997 -581
Oct18 180906 28.44 28.44 28.21 28.28 -0.03 12,833 56,846 -1,479
Dec18 180906 28.65 28.65 28.45 28.53 -0.03 55,955 251,165 +387
Jan19 180906 28.89 28.89 28.68 28.77 -0.02 13,749 73,438 -221
Mar19 180906 29.20 29.20 29.00 29.09 -0.02 8,331 50,990 +2,165
May19 180906 29.50 29.50 29.29 29.39 -0.01 5,254 29,480 +1,361
Jul19 180906 29.78 29.78 29.57 29.67 -0.01 4,401 32,642 +661
Aug19 180906 29.84 29.88 29.71 29.80 -0.01 375 6,485 -46
Sep19 180906 30.00 30.04 29.95 29.95 -0.01 397 4,763 -5
Oct19 180906 30.10 30.11 29.95 30.01 -0.02 470 3,519 +224
Total Volume and Open Interest 105,527 528,062 +2,466
Canola(WCE)
Nov18 180906 496.6 498.9 495.4 498.3 +1.7 10,293 105,599 +2,405
Jan19 180906 503.9 505.7 502.8 504.8 +1.0 3,686 49,835 +896
Mar19 180906 510.3 510.5 508.2 509.8 +1.1 247 10,110 +3
May19 180906 513.6 513.8 511.6 513.3 +1.5 15 1,492 +5
Jul19 180906 516.0 516.3 514.1 515.8 +1.7 14 832 -1
Total Volume and Open Interest 14,257 168,082 +3,309
Corn(CBOT)
Sep18 180906 353.50 354.50 350.75 353.50 +1.75 4,870 4,930 -1,391
Dec18 180906 365.50 367.75 363.50 366.25 +1.00 201,788 995,478 -8,826
Mar19 180906 377.25 379.50 375.25 378.25 +1.00 72,828 298,982 +3,701
May19 180906 384.75 386.75 382.75 385.75 +1.00 15,876 70,023 +2,489
Jul19 180906 390.50 392.50 388.50 392.00 +1.25 14,031 115,972 +860
Sep19 180906 391.25 393.25 389.50 391.75 +0.50 2,293 50,530 +393
Dec19 180906 395.25 397.25 393.50 396.50 +1.25 9,508 108,983 +680
Mar20 180906 406.00 407.75 404.75 407.00 +0.75 320 4,954 +71
May20 180906 413.75 415.25 412.00 413.75 unch 75 724 +17
Jul20 180906 420.00 420.00 416.00 418.50 unch 192 1,964 +99
Total Volume and Open Interest 321,954 1,655,575 -1,890
Wheat(CBOT)
Sep18 180906 490.00 492.25 486.00 486.00 -7.75 2,246 1,188 -2,034
Dec18 180906 522.00 524.50 512.50 513.75 -8.00 106,960 217,352 -496
Mar19 180906 543.25 544.75 533.75 535.00 -7.50 32,742 117,644 +853
May19 180906 557.25 558.25 547.50 549.00 -7.50 10,856 30,265 -146
Jul19 180906 554.00 555.00 545.00 547.25 -6.00 8,130 48,246 -43
Sep19 180906 565.00 565.50 555.75 557.75 -7.00 2,109 10,776 -323
Total Volume and Open Interest 165,309 446,974 -1,978
Wheat(KCBT)
Sep18 180906 497.25 500.50 490.50 490.50 -11.25 202 192 -382
Dec18 180906 528.25 529.75 516.25 516.75 -11.25 33,098 151,962 -2,360
Mar19 180906 550.00 550.75 538.75 539.00 -10.75 13,085 56,547 -1,956
May19 180906 562.25 562.25 552.00 552.25 -10.00 3,752 19,918 +362
Jul19 180906 561.25 561.25 551.50 552.00 -8.50 3,470 19,349 +234
Sep19 180906 568.00 569.25 562.75 563.50 -8.00 496 1,462 -2
Dec19 180906 589.25 589.25 581.00 581.00 -8.25 784 3,535 -68
Total Volume and Open Interest 54,919 253,546 -4,157
Wheat(MGE)
Sep18 180906 562.00 562.00 555.75 555.75 -8.25 130 50 -408
Dec18 180906 581.50 582.25 571.00 571.75 -8.50 4,800 35,092 +283
Mar19 180906 597.00 597.75 587.00 587.50 -8.50 1,265 11,480 -18
May19 180906 604.50 604.50 596.00 596.75 -7.00 292 4,030 +58
Jul19 180906 609.00 610.25 604.25 604.50 -6.00 264 1,766 +68
Sep19 180906 614.25 614.25 610.25 610.50 -4.25 311 2,462 +80
Total Volume and Open Interest 7,188 56,152 +92
Oats(CBOT)
Sep18 180906 245.00 247.50 234.25 234.25 +0.50 9 16 -5
Dec18 180906 247.25 249.25 245.25 247.00 +0.50 884 3,536 -410
Mar19 180906 253.25 253.25 251.25 251.75 +0.50 13 257 +5
May19 180906 254.75 254.75 254.75 254.75 +0.50 0 1 +0
Total Volume and Open Interest 906 3,811 -410
Rough Rice(CBOT)
Sep18 180906 10.80 10.80 10.77 10.77 +0.07 170 240 -169
Nov18 180906 10.81 10.95 10.80 10.88 +0.07 343 6,386 +206
Jan19 180906 10.94 11.02 10.94 10.99 +0.05 17 356 +15
Mar19 180906 11.06 11.14 11.06 11.12 +0.02 1 302 +1
Total Volume and Open Interest 531 7,284 +53
Live Cattle(CME)
Oct18 180906 109.250 109.430 108.635 108.900 -0.150 35,621 115,345 -3,874
Dec18 180906 113.930 114.135 113.430 113.730 -0.020 25,565 78,592 +1,650
Feb19 180906 117.650 117.885 117.330 117.635 +0.055 12,362 48,750 -335
Apr19 180906 118.900 119.135 118.635 118.900 unch 6,567 32,591 +249
Jun19 180906 112.385 112.700 112.150 112.550 +0.100 3,063 23,819 +882
Aug19 180906 111.080 111.350 110.785 111.200 unch 639 5,277 +139
Total Volume and Open Interest 84,033 305,289 -1,233
Feeder Cattle(CME)
Sep18 180906 151.900 152.400 151.450 151.785 +0.050 1,844 4,303 -403
Oct18 180906 151.630 152.150 151.150 151.535 +0.050 8,868 17,807 +331
Nov18 180906 151.550 152.050 151.080 151.435 -0.145 5,363 8,503 +583
Jan19 180906 148.035 148.330 147.000 147.580 -0.455 2,735 10,926 +161
Mar19 180906 147.330 147.485 146.235 147.000 -0.330 906 4,343 +75
Apr19 180906 148.235 148.330 147.350 147.935 -0.265 346 1,853 +3
May19 180906 148.485 148.485 147.600 148.200 -0.150 141 699 +22
Total Volume and Open Interest 20,203 48,434 +772
Lean Hogs(CME)
Oct18 180906 53.285 54.985 52.830 54.985 +3.000 33,020 93,950 +46
Dec18 180906 55.900 56.850 55.785 56.680 +1.500 25,620 68,576 +3,980
Feb19 180906 64.680 64.930 64.535 64.850 +0.670 8,386 29,329 +639
Apr19 180906 69.950 70.230 69.785 70.135 +0.435 5,972 24,930 +1,203
May19 180906 75.450 75.850 75.450 75.850 +0.315 46 563 +1
Jun19 180906 79.900 80.750 79.885 80.730 +0.830 2,572 10,584 +452
Jul19 180906 79.885 80.430 79.850 80.230 +0.380 380 2,821 +161
Aug19 180906 78.950 79.250 78.700 78.850 +0.020 265 1,575 +128
Total Volume and Open Interest 76,317 233,019 +6,617
Class III Milk(CME)
Sep18 180906 16.49 16.55 16.18 16.29 -0.26 475 3,925 -191
Oct18 180906 16.77 16.80 16.33 16.42 -0.39 551 4,319 +167
Nov18 180906 16.74 16.79 16.36 16.41 -0.33 195 3,664 +71
Dec18 180906 16.51 16.56 16.26 16.28 -0.23 228 2,949 +104
Jan19 180906 16.21 16.22 16.02 16.09 -0.13 52 1,320 +32
Feb19 180906 16.04 16.04 15.84 15.94 -0.07 14 858 +4
Mar19 180906 16.04 16.04 15.88 15.92 -0.08 50 886 +16
Apr19 180906 16.06 16.06 15.96 16.00 -0.09 17 798 -3
May19 180906 16.09 16.12 15.97 16.00 -0.13 8 608 +8
Jun19 180906 16.09 16.18 16.02 16.06 -0.10 24 524 +4
Jul19 180906 16.22 16.22 16.15 16.20 -0.05 4 318 +2
Aug19 180906 16.40 16.40 16.34 16.40 -0.09 4 241 +2
Sep19 180906 16.39 16.53 16.36 16.53 -0.02 2 215 +2
Total Volume and Open Interest 1,630 21,021 +224
Cocoa(ICE)
Sep18 180906 2300 2310 2300 2310 -4 25 504 -27
Dec18 180906 2314 2332 2264 2281 -30 25,176 118,639 -68
Mar19 180906 2326 2345 2279 2297 -25 12,891 63,282 +675
May19 180906 2336 2348 2289 2307 -24 4,536 21,919 +1,215
Jul19 180906 2342 2361 2296 2314 -24 1,164 9,169 +77
Sep19 180906 2349 2368 2304 2321 -24 502 9,982 -33
Dec19 180906 2357 2377 2313 2330 -23 126 14,041 -18
Total Volume and Open Interest 44,439 240,378 +1,827
Coffee "C"(ICE)
Sep18 180906 99.05 99.05 97.95 97.95 -2.15 2 54 -8
Dec18 180906 103.65 104.15 102.05 102.20 -1.60 38,068 178,129 -566
Mar19 180906 106.75 107.45 105.35 105.55 -1.55 18,846 70,882 -1,303
May19 180906 109.45 109.75 107.75 107.90 -1.50 7,384 28,198 +1,609
Jul19 180906 111.65 112.05 110.15 110.30 -1.45 3,895 13,916 +262
Sep19 180906 114.15 114.50 112.50 112.65 -1.45 2,490 6,945 +826
Total Volume and Open Interest 72,404 313,014 +1,157
Orange Juice(ICE)
Sep18 180906 156.50 156.50 156.00 156.40 -0.20 20 279 -9
Nov18 180906 152.85 153.35 152.40 152.70 -0.20 733 10,462 -27
Jan19 180906 152.90 153.15 152.40 152.80 -0.05 124 1,271 +27
Mar19 180906 153.35 153.70 153.10 153.35 -0.05 64 516 +31
May19 180906 153.55 153.55 153.55 153.55 unch 4 201 -2
Jul19 180906 154.35 154.35 154.35 154.35 -0.05 4 91 +1
Total Volume and Open Interest 949 12,832 +21
Sugar #11(ICE)
Oct18 180906 10.75 10.92 10.72 10.80 -0.09 72,790 445,292 -10,719
Mar19 180906 11.62 11.71 11.52 11.56 -0.13 42,558 330,306 +3,896
May19 180906 11.76 11.85 11.67 11.72 -0.12 18,969 111,135 +455
Jul19 180906 11.94 11.97 11.80 11.85 -0.13 14,921 47,552 -2,244
Oct19 180906 12.10 12.27 12.10 12.14 -0.13 7,680 49,692 +446
Mar20 180906 12.70 12.85 12.70 12.74 -0.13 1,301 15,999 +283
May20 180906 12.87 12.87 12.83 12.83 -0.12 411 3,364 +99
Jul20 180906 12.94 12.94 12.90 12.90 -0.13 184 3,040 +102
Total Volume and Open Interest 158,826 1,010,628 -7,674
London Cocoa(LCE)
Sep18 180906 1615 1630 1601 1606 -9 1,366 24,969 -808
Dec18 180906 1671 1684 1643 1652 -20 10,590 85,897 +458
Mar19 180906 1693 1699 1660 1667 -24 7,086 59,492 +295
May19 180906 1697 1703 1665 1673 -23 2,461 32,668 +324
Jul19 180906 1696 1708 1670 1678 -23 1,368 18,890 +35
Sep19 180906 1705 1707 1674 1682 -22 839 19,137 -251
Dec19 180906 1703 1712 1680 1689 -20 715 20,206 +27
Total Volume and Open Interest 24,683 265,736 +131
London Sugar(LCE)
Oct18 180906 333.50 335.20 328.40 329.80 -5.10 12,033 24,485 -5,031
Dec18 180906 333.40 334.50 328.40 329.50 -4.70 10,116 40,365 +1,897
Mar19 180906 330.80 332.40 327.20 328.30 -3.20 2,114 22,778 +702
May19 180906 332.20 334.10 329.40 330.70 -2.40 594 9,632 +115
Aug19 180906 334.90 336.10 331.90 333.30 -2.50 271 6,831 +76
Total Volume and Open Interest 25,333 108,772 -2,173
Cotton(ICE)
Oct18 180906 81.61 81.97 81.38 81.38 -0.33 12 177 -2
Dec18 180906 81.60 82.07 81.22 81.30 -0.41 19,639 144,807 +128
Mar19 180906 82.00 82.47 81.70 81.73 -0.38 4,998 66,273 -270
May19 180906 82.34 82.79 82.10 82.10 -0.38 924 10,040 -38
Jul19 180906 82.71 83.07 82.40 82.40 -0.43 345 7,585 +27
Oct19 180906 78.06 78.06 78.06 78.06 -0.38 0 2 +0
Total Volume and Open Interest 27,236 253,468 -38
Lumber(CME)
Sep18 180906 443.8 449.0 431.1 435.7 -9.6 158 772 -62
Nov18 180906 406.0 411.2 397.4 397.5 -14.9 375 2,788 +32
Jan19 180906 405.1 405.2 391.4 392.8 -13.6 67 525 +6
Mar19 180906 397.1 397.1 388.0 392.2 -10.8 9 161 -4
Total Volume and Open Interest 612 4,363 -28
Crude Oil(NYM)
Oct18 180906 68.64 69.02 67.00 67.77 -0.95 785,981 408,792 -3,445
Nov18 180906 68.34 68.72 66.72 67.52 -0.90 140,851 223,102 +8,333
Dec18 180906 68.13 68.47 66.50 67.30 -0.87 114,143 292,318 -2,590
Jan19 180906 67.85 68.22 66.30 67.07 -0.87 40,214 164,764 -1,962
Feb19 180906 67.58 67.97 66.03 66.81 -0.86 27,620 90,116 +3,273
Mar19 180906 67.21 67.70 65.84 66.58 -0.84 31,375 110,634 +2,442
Apr19 180906 67.03 67.40 65.59 66.34 -0.83 10,443 60,808 +98
May19 180906 66.70 67.20 65.67 66.12 -0.81 5,404 48,143 +472
Jun19 180906 66.35 66.93 65.17 65.87 -0.80 41,089 166,922 +2,084
Jul19 180906 66.42 66.60 65.03 65.59 -0.79 3,568 41,425 -571
Aug19 180906 66.19 66.30 65.32 65.32 -0.75 3,424 40,496 +22
Sep19 180906 65.91 65.99 64.77 65.04 -0.74 7,685 74,834 -986
Oct19 180906 64.92 64.92 64.78 64.78 -0.72 3,186 37,415 +228
Nov19 180906 64.52 64.52 64.52 64.52 -0.71 3,572 33,971 +275
Dec19 180906 64.72 65.23 63.65 64.28 -0.68 45,661 233,464 +2,970
Jan20 180906 63.97 63.97 63.97 63.97 -0.66 3,062 30,010 -483
Total Volume and Open Interest 1,288,941 2,303,047 +12,495
e-miNY Crude Oil(NYM)
Oct18 180906 68.600 69.000 67.000 67.775 -0.950 21,109 2,271 -154
Nov18 180906 68.300 68.700 66.750 67.525 -0.900 382 260 +13
Dec18 180906 68.100 68.450 66.600 67.300 -0.875 145 195 +19
Jan19 180906 68.125 68.125 66.525 67.075 -0.875 7 27 +1
Feb19 180906 66.500 66.800 66.500 66.800 -0.875 1 30 -2
Mar19 180906 67.325 67.325 66.000 66.575 -0.850 10 56 -1
Apr19 180906 66.200 66.375 65.800 66.350 -0.825 7 120 +0
May19 180906 66.125 68.500 66.125 66.125 -0.800 2 93 +0
Jun19 180906 65.875 67.300 65.875 65.875 -0.800 1 52 +0
Jul19 180906 65.600 65.600 65.600 65.600 -0.775 0 3 +0
Total Volume and Open Interest 21,716 3,196 -72
NY Harbor ULSD(NYM)
Oct18 180906 223.22 224.54 219.10 220.91 -2.54 102,877 130,876 -1,289
Nov18 180906 223.32 224.73 219.43 221.23 -2.51 54,384 70,377 +5,337
Dec18 180906 223.50 224.94 219.64 221.46 -2.47 40,734 68,697 -251
Jan19 180906 223.72 224.99 219.96 221.67 -2.51 25,383 45,532 +1,175
Feb19 180906 223.10 224.53 219.89 221.28 -2.48 9,226 19,220 +871
Mar19 180906 222.36 223.56 218.48 220.30 -2.47 13,481 29,602 +665
Apr19 180906 221.12 221.93 217.70 218.86 -2.42 5,448 10,949 +954
May19 180906 221.04 221.05 216.95 218.14 -2.31 2,310 5,111 +396
Jun19 180906 220.20 220.60 216.15 217.65 -2.27 5,659 19,393 +179
Jul19 180906 220.36 220.75 216.75 217.85 -2.25 1,699 2,544 +417
Aug19 180906 220.94 220.94 217.30 218.37 -2.24 553 931 +161
Sep19 180906 221.82 221.82 218.00 219.05 -2.25 330 1,220 -61
Oct19 180906 220.03 220.03 219.69 219.69 -2.27 108 572 +1
Nov19 180906 220.13 220.13 220.13 220.13 -2.27 58 664 -8
Total Volume and Open Interest 262,785 416,226 +8,623
RBOB Gasoline(NYM)
Oct18 180906 196.26 198.45 192.60 195.10 -1.38 120,184 147,878 -9,875
Nov18 180906 194.70 197.02 191.30 193.75 -1.49 93,251 111,072 +4,438
Dec18 180906 193.66 195.67 190.18 192.47 -1.56 49,763 63,978 +2,135
Jan19 180906 193.44 195.09 189.98 192.17 -1.68 25,060 41,153 +2,413
Feb19 180906 194.88 195.69 190.95 192.87 -1.75 9,416 15,511 +464
Mar19 180906 195.87 197.41 192.65 194.58 -1.77 7,703 27,627 +339
Apr19 180906 213.32 214.65 209.82 211.97 -1.79 3,771 12,605 +501
May19 180906 214.58 215.08 210.30 212.22 -1.77 2,388 6,875 +373
Jun19 180906 213.80 213.83 209.13 211.09 -1.72 4,160 9,251 +358
Jul19 180906 211.40 211.54 207.28 209.21 -1.64 2,222 3,551 +677
Total Volume and Open Interest 322,164 445,893 +2,805
e-miNY RBOB Gasoline(NYM)
Oct18 180906 195.10 199.40 195.10 195.10 -1.38 2 2 +2
Nov18 180906 193.75 193.80 193.75 193.75 -1.49      
Dec18 180906 192.47 192.50 192.47 192.47 -1.56      
Jan19 180906 192.17 192.20 192.17 192.17 -1.68      
Total Volume and Open Interest 2 2 +2
Natural Gas(NYM)
Oct18 180906 2.793 2.797 2.765 2.772 -0.023 217,010 232,660 +6,238
Nov18 180906 2.810 2.815 2.783 2.791 -0.022 90,853 204,955 +2,104
Dec18 180906 2.905 2.909 2.878 2.885 -0.022 55,106 145,795 +639
Jan19 180906 2.991 2.996 2.968 2.974 -0.021 49,640 199,391 +2,865
Feb19 180906 2.961 2.964 2.939 2.945 -0.019 20,753 79,494 +1,267
Mar19 180906 2.860 2.862 2.840 2.845 -0.017 40,344 198,990 +3,682
Apr19 180906 2.599 2.603 2.582 2.585 -0.018 38,042 157,830 +3,770
May19 180906 2.570 2.576 2.557 2.559 -0.017 20,054 76,992 +4,014
Jun19 180906 2.600 2.607 2.584 2.588 -0.018 15,419 36,963 +2,059
Jul19 180906 2.632 2.637 2.615 2.618 -0.019 10,778 34,859 -264
Aug19 180906 2.632 2.640 2.619 2.622 -0.019 2,238 28,318 +618
Sep19 180906 2.615 2.622 2.602 2.604 -0.019 1,868 28,627 -439
Oct19 180906 2.631 2.637 2.619 2.621 -0.019 6,361 68,951 +120
Nov19 180906 2.680 2.684 2.666 2.669 -0.018 1,126 32,473 +64
Dec19 180906 2.801 2.806 2.792 2.792 -0.018 894 26,966 +101
Jan20 180906 2.897 2.901 2.885 2.887 -0.018 967 27,466 -125
Total Volume and Open Interest 574,614 1,644,728 +27,139
Brent Crude Oil(ICE)
Nov18 180906 77.02 77.77 75.64 76.50 -0.77 320,446 460,796 -31,901
Dec18 180906 76.65 77.39 75.32 76.15 -0.75 238,343 414,433 +4,249
Jan19 180906 76.31 77.04 74.98 75.83 -0.74 83,787 164,481 +4,235
Feb19 180906 76.04 76.73 74.74 75.59 -0.72 48,859 101,502 -441
Mar19 180906 75.79 76.48 74.52 75.36 -0.70 49,746 123,770 +1,381
Apr19 180906 75.55 76.24 74.30 75.14 -0.69 19,860 47,128 -1,257
May19 180906 75.35 76.01 74.09 74.92 -0.69 10,530 51,581 +308
Jun19 180906 75.07 75.76 73.87 74.68 -0.68 53,327 140,803 +785
Jul19 180906 74.95 75.45 73.62 74.43 -0.67 7,229 43,477 -69
Aug19 180906 74.15 74.15 74.15 74.15 -0.67 2,271 33,506 +447
Sep19 180906 74.77 74.82 73.86 73.86 -0.66 5,987 44,270 +1,182
Oct19 180906 73.56 73.56 73.56 73.56 -0.65 3,654 33,824 -160
Nov19 180906 73.95 73.95 73.27 73.27 -0.64 3,751 39,663 +261
Dec19 180906 73.29 73.95 72.22 72.94 -0.64 46,077 173,065 -1,176
Total Volume and Open Interest 912,811 2,199,848 -21,026
Gas Oil(ICE)
Sep18 180906 684.50 689.50 673.50 678.50 -9.25 52,398 99,712 -8,313
Oct18 180906 685.00 690.75 674.50 680.00 -9.00 151,043 282,908 -1,021
Nov18 180906 682.00 687.50 671.75 677.25 -9.00 73,697 169,405 +9,094
Dec18 180906 677.00 682.50 667.00 672.50 -9.00 80,972 144,290 -1,926
Jan19 180906 675.75 680.25 665.50 670.50 -9.00 23,942 66,724 +1,323
Feb19 180906 673.75 679.00 665.00 669.75 -8.50 10,714 40,811 +1,038
Mar19 180906 672.75 677.50 663.00 668.00 -8.25 11,364 34,253 +1,779
Apr19 180906 669.75 675.25 662.00 666.25 -7.75 4,791 19,809 +390
May19 180906 668.25 674.00 661.75 665.00 -7.50 3,490 14,907 +607
Jun19 180906 667.50 673.50 659.50 664.25 -7.50 14,683 50,817 +1,964
Total Volume and Open Interest 445,014 1,125,048 +6,386
Ethanol(CBOT)
Oct18 180906 1.284 1.300 1.280 1.284 -0.013 337 1,457 -16
Nov18 180906 1.310 1.314 1.293 1.293 -0.013 46 269 +14
Dec18 180906 1.299 1.340 1.299 1.299 -0.013 43 136 +24
Jan19 180906 1.318 1.318 1.318 1.318 -0.009 1 122 +0
Feb19 180906 1.340 1.340 1.340 1.340 -0.007 0 1 +0
Mar19 180906 1.355 1.355 1.355 1.355 -0.004      
Apr19 180906 1.361 1.361 1.361 1.361 -0.004      
May19 180906 1.366 1.366 1.366 1.366 -0.004      
Total Volume and Open Interest 431 1,996 +9
WTI Crude Oil(ICE)
Oct18 180906 68.54 69.01 67.00 67.77 -0.95 38,926 65,070 -3,375
Nov18 180906 68.19 68.73 66.74 67.52 -0.90 60,996 54,874 -1,437
Dec18 180906 68.00 68.44 66.53 67.30 -0.87 52,708 127,381 -453
Jan19 180906 67.65 68.20 66.37 67.07 -0.87 21,443 39,912 -581
Feb19 180906 67.37 67.91 66.08 66.81 -0.86 14,782 20,548 +3,089
Mar19 180906 67.15 67.64 65.93 66.58 -0.84 8,684 30,380 +487
Apr19 180906 67.00 67.40 65.74 66.34 -0.83 1,927 10,917 +572
May19 180906 66.90 66.90 65.90 66.12 -0.81 729 7,245 +0
Jun19 180906 66.45 66.89 65.45 65.87 -0.80 10,520 76,841 +1,756
Jul19 180906 65.59 65.59 65.59 65.59 -0.79 444 4,520 +0
Aug19 180906 65.32 65.32 65.32 65.32 -0.75 111 5,400 +0
Sep19 180906 65.04 65.04 65.04 65.04 -0.74 200 13,420 -5
Oct19 180906 64.78 64.78 64.78 64.78 -0.72 29 4,356 +13
Nov19 180906 64.52 64.52 64.52 64.52 -0.71 69 4,584 +57
Dec19 180906 65.12 65.17 63.90 64.28 -0.68 8,839 83,246 +644
Jan20 180906 63.97 63.97 63.97 63.97 -0.66 20 2,179 +0
Total Volume and Open Interest 223,269 626,318 +812
US Dollar Index(ICE)
Sep18 180906 95.040 95.175 94.880 94.988 -0.137 22,201 48,033 -3,455
Dec18 180906 94.650 94.770 94.480 94.592 -0.138 3,635 6,569 +2,285
Mar19 180906 94.000 94.130 94.000 94.118 -0.128 6 825 +9
Total Volume and Open Interest 25,846 55,783 -1,157
Australian Dollar(CME)
Sep18 180906 71.93 72.11 71.66 72.03 +0.18 179,509 149,054 +4,977
Dec18 180906 71.96 72.13 71.69 72.05 +0.17 2,164 6,131 +291
Mar19 180906 72.08 72.12 72.06 72.12 +0.17 5 188 +1
Total Volume and Open Interest 183,529 156,234 +5,216
British Pound(CME)
Sep18 180906 129.15 129.67 129.01 129.38 +0.35 185,192 245,326 +3,899
Dec18 180906 129.70 130.18 129.54 129.90 +0.35 2,100 13,401 +718
Mar19 180906 130.58 130.58 130.51 130.51 +0.35 1 1,172 +0
Total Volume and Open Interest 187,837 261,700 +4,643
Canadian Dollar(CME)
Sep18 180906 75.93 76.19 75.62 76.15 +0.31 107,355 141,073 +5,176
Dec18 180906 76.04 76.31 75.75 76.28 +0.32 2,302 8,190 +1,495
Mar19 180906 76.07 76.42 75.90 76.40 +0.32 69 964 +3
Jun19 180906 76.19 76.51 76.06 76.51 +0.32 21 237 +13
Total Volume and Open Interest 109,859 151,238 +6,700
Japanese Yen(CME)
Sep18 180906 89.76 90.54 89.71 90.27 +0.53 146,056 175,261 -1,407
Dec18 180906 90.34 91.12 90.33 90.87 +0.53 2,238 8,006 -1,110
Mar19 180906 91.58 91.58 91.58 91.58 +0.53 0 122 +0
Total Volume and Open Interest 148,756 185,347 -2,674
Swiss Franc(CME)
Sep18 180906 103.05 103.70 103.01 103.60 +0.65 49,640 78,774 -669
Dec18 180906 103.85 104.52 103.85 104.43 +0.64 769 1,866 +300
Mar19 180906 104.90 105.39 104.90 105.39 +0.66 1 75 -1
Total Volume and Open Interest 50,410 80,733 -370
EuroFX(CME)
Sep18 180906 116.40 116.67 116.13 116.34 unch 347,935 485,682 -7,871
Dec18 180906 117.23 117.49 116.96 117.16 -0.01 16,049 34,282 +5,491
Mar19 180906 118.37 118.37 117.97 118.11 unch 123 1,751 +44
Total Volume and Open Interest 367,056 527,579 -2,201
Mexican Peso(CME)
Sep18 180906 516.00 521.13 513.50 518.00 +2.88 77,021 216,880 -1,171
Oct18 180906 515.75 515.75 515.75 515.75 +3.00      
Total Volume and Open Interest 80,594 220,430 +411
Brazilian Real(CME)
Oct18 180906 241.50 247.00 238.80 242.30 +0.85 3,648 36,003 -93
Nov18 180906 240.65 242.60 240.00 241.65 +0.75 9 188 +5
Dec18 180906 239.60 240.95 238.65 240.95 +0.75 1,366 1,633 -1,215
Jan19 180906 240.30 240.30 240.30 240.30 +0.75 0 50 +0
Total Volume and Open Interest 5,023 37,874 -1,303
30-Year T-Bonds(CBOT)
Sep18 180906 143~280 144~150 143~220 144~120 +0~160 32,672 41,163 -14,865
Dec18 180906 143~040 143~230 142~290 143~200 +0~160 382,585 833,451 +1,587
Mar19 180906 142~290 142~290 142~290 142~290 +0~160      
Total Volume and Open Interest 415,257 874,614 -13,278
10-Year T-Notes(CBOT)
Sep18 180906 120~040 120~110 120~015 120~095 +0~065 115,787 151,973 -34,985
Dec18 180906 119~310 120~070 119~290 120~055 +0~070 1,442,281 3,839,179 -3,992
Mar19 180906 119~305 119~305 119~305 119~305 +0~070      
Total Volume and Open Interest 1,558,068 3,991,152 -38,977
5-Year T-Notes(CBOT)
Sep18 180906 113~154 113~196 113~144 113~186 +0~034 76,288 130,999 -23,742
Dec18 180906 113~076 113~124 113~070 113~112 +0~036 874,663 4,146,517 +8,776
Mar19 180906 113~082 113~082 113~082 113~082 +0~036      
Total Volume and Open Interest 950,951 4,277,516 -14,966
2 Year T-Notes(CBOT)
Sep18 180906 105~254 105~264 105~246 105~260 +0~006 28,531 56,043 -11,747
Dec18 180906 105~204 105~222 105~202 105~214 +0~010 305,908 2,071,864 -101
Mar19 180906 105~214 105~214 105~214 105~214 +0~010      
Total Volume and Open Interest 334,439 2,127,907 -11,848
Eurodollars(CME)
Sep18 180906 97.655 97.658 97.643 97.650 -0.002 226,757 1,377,352 +16,375
Dec18 180906 97.385 97.395 97.380 97.390 +0.005 264,163 1,743,111 +16,190
Mar19 180906 97.230 97.245 97.220 97.240 +0.010 143,320 1,284,323 +7,605
Jun19 180906 97.120 97.145 97.110 97.135 +0.015 190,598 1,252,718 -10,164
Sep19 180906 97.065 97.090 97.050 97.080 +0.015 189,645 1,038,739 -638
Dec19 180906 97.025 97.055 97.015 97.045 +0.020 291,558 1,865,902 +36,947
Mar20 180906 97.020 97.055 97.010 97.045 +0.025 126,126 984,272 -1,418
Jun20 180906 97.025 97.060 97.020 97.055 +0.025 115,516 844,416 +3,459
Sep20 180906 97.035 97.070 97.025 97.060 +0.025 95,415 845,032 +1,034
Dec20 180906 97.030 97.070 97.020 97.060 +0.025 86,577 837,496 -4,668
Mar21 180906 97.045 97.085 97.040 97.075 +0.025 52,157 428,036 +1,185
Jun21 180906 97.055 97.095 97.045 97.085 +0.025 51,189 301,816 -2,744
Sep21 180906 97.060 97.095 97.045 97.085 +0.025 37,467 250,587 +515
Dec21 180906 97.050 97.085 97.035 97.075 +0.025 66,816 351,367 -11,755
Mar22 180906 97.055 97.090 97.040 97.080 +0.030 29,162 138,706 -3,764
Jun22 180906 97.050 97.085 97.035 97.075 +0.030 26,280 125,023 -198
Sep22 180906 97.040 97.075 97.030 97.065 +0.025 17,235 62,594 +1,702
Dec22 180906 97.025 97.055 97.010 97.050 +0.030 33,248 119,840 -1,248
Total Volume and Open Interest 2,118,135 14,276,081 +51,050
Ultra T-Bond(CBOT)
Sep18 180906 157~09 158~00 156~28 157~27 +0~18 17,047 39,861 -8,244
Dec18 180906 157~18 158~11 157~05 158~05 +0~18 162,227 1,015,186 -4,666
Mar19 180906 158~05 158~05 158~05 158~05 +0~18      
Total Volume and Open Interest 179,274 1,055,047 -12,910
Ultra 10-Yr T-Note(CBOT)
Sep18 180906 127~265 128~055 127~235 128~040 +0~105 18,118 16,862 -6,342
Dec18 180906 127~160 127~275 127~135 127~260 +0~100 167,381 562,924 +16,710
Mar19 180906 127~260 127~260 127~260 127~260 +0~100      
Total Volume and Open Interest 185,499 579,786 +10,368
30 Day Federal Funds(CBOT)
Sep18 180906 98.052 98.052 98.048 98.048 unch 12,986 121,584 +1,129
Oct18 180906 97.840 97.845 97.840 97.840 unch 9,434 370,722 +5,830
Nov18 180906 97.835 97.840 97.835 97.840 +0.005 8,375 269,034 +1,338
Dec18 180906 97.770 97.775 97.770 97.770 unch 3,360 92,206 -359
Jan19 180906 97.670 97.675 97.660 97.670 +0.005 28,209 297,227 -2,639
Feb19 180906 97.655 97.660 97.650 97.655 +0.005 4,148 150,393 +1,237
Total Volume and Open Interest 96,103 1,825,371 +12,029
Japanese Govt Bonds(SGX)
Sep18 180905 150.27 150.34 150.20 150.32 +0.06 1,557 17,481 -194
Dec18 180905 150.13 150.23 150.11 150.22 +0.07 55 687 +11
Mar19 180905 150.22 150.22 150.22 150.22 +0.07      
Total Volume and Open Interest 1,612 18,168 -183
Euro-Buxl(EUREX)
Sep18 180906 176.92 177.30 176.92 177.30 +0.42 123,180 91,599 -78,207
Dec18 180906 175.30 176.68 175.30 176.56 +1.14 103,577 241,986 +27,158
Mar19 180906 175.32 175.32 175.32 175.32 +0.94      
Total Volume and Open Interest 226,757 333,585 -51,049
Euro-Bund(EUREX)
Sep18 180906 162.48 162.70 162.45 162.62 +0.18 1,467,235 605,561 -883,561
Dec18 180906 159.92 160.48 159.91 160.43 +0.51 1,293,022 2,137,586 +263,976
Mar19 180906 160.71 161.25 160.70 161.25 +0.55 316 1,242 +561
Total Volume and Open Interest 2,760,573 2,744,389 -619,024
Euro-Bobl(EUREX)
Sep18 180906 131.88 132.00 131.88 131.99 +0.08 1,071,061 406,578 -594,134
Dec18 180906 131.20 131.44 131.20 131.42 +0.19 875,659 1,689,117 +222,409
Mar19 180906 131.42 131.42 131.42 131.42 +0.19      
Total Volume and Open Interest 1,946,720 2,095,695 -371,725
Euro-Schatz(EUREX)
Sep18 180906 111.89 111.92 111.89 111.90 -0.03 712,345 429,446 -480,329
Dec18 180906 111.85 111.89 111.85 111.89 +0.03 681,723 1,999,236 +216,685
Mar19 180906 111.82 111.89 111.82 111.89 +0.03      
Total Volume and Open Interest 1,394,068 2,428,682 -263,644
3-Mth Euribor(EUREX)
Sep18 180906 100.320 100.320 100.320 100.320 unch 950 3,964 +0
Dec18 180906 100.290 100.300 100.290 100.300 +0.005 200 14,059 +100
Mar19 180906 100.285 100.285 100.285 100.285 +0.005 200 2,026 +100
Total Volume and Open Interest 1,400 30,916 +200
Long Gilt(LIFFE)
Sep18 180906 123~03 123~12 122~32 123~12 +0~16 3,177 106,427 -12,037
Dec18 180906 122~05 122~17 122~03 122~16 +0~16 213,016 823,576 +4,392
Total Volume and Open Interest 216,193 930,003 -7,645
3-Mth Short Sterling(LIFFE)
Sep18 180906 99.19 99.19 99.18 99.19 unch 20,204 537,574 -5,598
Dec18 180906 99.15 99.15 99.13 99.15 +0.01 60,673 580,973 -6,825
Mar19 180906 99.06 99.07 99.05 99.06 +0.01 87,417 350,405 -4,717
Jun19 180906 98.98 99.00 98.98 99.00 +0.02 77,048 310,134 -5,834
Sep19 180906 98.92 98.95 98.92 98.94 +0.02 63,200 277,701 -1,202
Dec19 180906 98.87 98.89 98.86 98.88 +0.02 71,538 331,803 -2,364
Total Volume and Open Interest 720,238 3,335,304 -17,988
3-Mth Euribor(LIFFE)
Sep18 180906 100.320 100.320 100.315 100.320 unch 33,563 455,989 -870
Dec18 180906 100.295 100.300 100.290 100.295 unch 100,543 557,205 -108
Mar19 180906 100.275 100.285 100.275 100.280 unch 80,433 449,708 +450
Total Volume and Open Interest 758,148 5,196,548 +27,814
3-Mth Aus T-Bills(SFE)
Sep18 180906 98.02 98.02 98.01 98.02 unch 13,637 104,752 -9,734
Dec18 180906 98.02 98.05 98.02 98.05 +0.02 17,660 235,135 -2,874
Mar19 180906 98.03 98.07 98.03 98.06 +0.02 12,824 207,401 +1,593
Jun19 180906 98.02 98.06 98.02 98.05 +0.02 9,258 184,326 +1,378
Sep19 180906 97.99 98.03 97.99 98.02 +0.03 6,210 133,876 +1,683
Dec19 180906 97.95 97.98 97.95 97.98 +0.03 6,399 140,273 +733
Mar20 180906 97.90 97.94 97.90 97.94 +0.03 7,450 79,533 -129
Jun20 180906 97.87 97.90 97.86 97.90 +0.03 5,941 53,888 +3,062
Sep20 180906 97.82 97.86 97.82 97.86 +0.03 405 10,191 +187
Dec20 180906 97.81 97.82 97.80 97.82 +0.03 346 9,398 +215
Total Volume and Open Interest 80,180 1,163,440 -3,846
10-Year Aus T-Bonds(SFE)
Sep18 180906 97.45 97.46 97.42 97.44 -0.01 76,394 1,247,530 -18,231
Dec18 180906 97.45 97.45 97.41 97.42 -0.02 1,864 12,475 +1,008
Total Volume and Open Interest 78,258 1,260,005 -17,223
3-Year Aus T-Bonds(SFE)
Sep18 180906 97.97 97.99 97.96 97.99 +0.01 116,238 1,180,145 -3,862
Dec18 180906 97.96 97.97 97.96 97.97 +0.01 4,320 25,882 +2,462
Total Volume and Open Interest 120,558 1,206,027 -1,400
Gold(CMX)
Oct18 180906 1197.0 1207.4 1195.7 1199.0 +2.9 10,112 48,546 -1,950
Dec18 180906 1202.5 1212.7 1200.5 1204.3 +3.0 421,469 362,530 +8,373
Feb19 180906 1209.5 1218.1 1206.6 1210.0 +3.1 5,469 35,551 +184
Apr19 180906 1216.2 1223.4 1212.0 1215.6 +3.2 488 8,911 +29
Jun19 180906 1222.0 1229.3 1221.3 1221.4 +3.1 390 9,123 -16
Aug19 180906 1233.0 1234.1 1227.1 1227.1 +3.2 13 2,137 +1
Oct19 180906 1237.8 1237.8 1232.3 1233.1 +3.2 34 639 -30
Dec19 180906 1242.5 1246.5 1237.8 1239.1 +3.1 107 3,734 -31
Feb20 180906 1249.2 1249.2 1245.5 1245.5 +3.1 0 11 +0
Apr20 180906 1251.5 1251.5 1251.5 1251.5 +3.1      
Jun20 180906 1257.5 1257.5 1257.5 1257.5 +3.1 0 397 +0
Total Volume and Open Interest 438,167 473,118 +6,534
Silver(CMX)
Sep18 180906 1413.0 1422.5 1405.0 1407.5 -4.3 750 1,991 -551
Dec18 180906 1422.0 1434.0 1413.0 1418.1 -3.9 141,416 186,976 +451
Mar19 180906 1438.0 1444.0 1424.0 1428.2 -4.0 2,928 16,868 +764
May19 180906 1447.0 1448.0 1431.0 1435.1 -4.3 426 2,343 +78
Jul19 180906 1454.0 1455.0 1438.5 1442.3 -4.5 411 1,261 -184
Sep19 180906 1451.0 1451.0 1448.0 1450.0 -4.5 7 368 +0
Dec19 180906 1470.0 1475.5 1458.5 1461.4 -4.5 325 762 +20
Total Volume and Open Interest 147,061 212,391 +551
Platinum(NYMEX)
Oct18 180906 784.7 796.3 781.0 790.9 +6.6 32,364 75,885 -270
Jan19 180906 790.0 799.1 783.9 794.0 +6.9 4,033 12,936 +2,826
Apr19 180906 799.0 800.0 799.0 799.0 +6.9 35 563 +28
Jul19 180906 803.3 809.0 803.3 805.1 +6.6 5 161 +3
Total Volume and Open Interest 36,437 89,546 +2,587
Palladium(NYMEX)
Sep18 180906 981.60 981.60 971.00 981.60 +10.00 14 73 -10
Dec18 180906 961.80 974.70 959.00 962.10 +0.90 7,908 17,334 -461
Mar19 180906 956.70 967.00 953.00 955.60 +0.20 46 586 +13
Total Volume and Open Interest 7,968 17,993 -458
Copper(CMX)
Sep18 180906 260.80 264.70 260.80 261.85 +2.60 1,369 4,761 -438
Dec18 180906 262.00 267.20 261.05 263.65 +2.65 162,106 153,706 +3,783
Mar19 180906 264.45 268.80 263.00 265.65 +2.65 11,844 34,784 +1,279
May19 180906 264.80 269.65 264.80 267.00 +2.65 4,229 18,094 +966
Jul19 180906 269.20 270.85 267.95 268.40 +2.65 1,367 6,763 +464
Total Volume and Open Interest 183,721 238,426 +6,137
E-mini DJIA Index(CBOT)
Sep18 180906 25990 26100 25894 26025 +52 180,653 104,845 -413
Dec18 180906 25983 26118 25911 26042 +53 611 1,345 +104
Mar19 180906 26040 26072 26011 26072 +63 6 102 +0
Jun19 180906 26069 26069 26069 26069 +46      
Total Volume and Open Interest 181,270 106,292 -309
S & P 500(CME)
Sep18 180906 2888.50 2891.90 2879.10 2879.10 -9.20 1,446 69,458 +168
Dec18 180906 2894.00 2894.90 2872.90 2883.70 -9.20 119 377 +72
Mar19 180906 2890.80 2902.10 2880.10 2890.80 -9.30      
Jun19 180906 2899.10 2910.40 2888.40 2899.10 -9.30      
Total Volume and Open Interest 1,565 69,835 +240
S & P 500 E-Mini(CME)
Sep18 180906 2888.50 2893.00 2868.00 2879.00 -9.25 1,605,954 2,771,894 -16,215
Dec18 180906 2893.75 2897.75 2872.25 2883.75 -9.25 16,638 90,004 +5,327
Mar19 180906 2898.00 2902.75 2880.50 2890.75 -9.25 126 23,954 +36
Jun19 180906 2893.50 2901.00 2890.00 2899.00 -9.50 0 7,459 +0
Total Volume and Open Interest 1,622,718 2,893,316 -10,852
NASDAQ 100 E-Mini(CME)
Sep18 180906 7530.00 7544.50 7407.75 7457.50 -74.25 470,667 261,192 -1,417
Dec18 180906 7559.75 7570.25 7436.25 7485.50 -74.00 2,527 5,028 +453
Mar19 180906 7589.50 7589.50 7480.00 7514.75 -74.75 16 59 +6
Total Volume and Open Interest 473,210 266,283 -958
S&P Midcap 400(CME) e-Mini
Sep18 180906 2040.10 2046.80 2028.10 2032.10 -7.50 16,744 84,883 -321
Dec18 180906 2045.00 2049.10 2035.00 2037.50 -6.70 0 17 +0
Mar19 180906 2039.50 2049.00 2039.50 2039.50 -7.50 1 2 +1
Total Volume and Open Interest 16,745 84,902 -320
Volatility Index(CBOE)
Sep18 180906 14.65 15.45 14.40 15.18 +0.60 109,531 162,762 -18,732
Oct18 180906 15.50 16.10 15.40 16.02 +0.49 86,727 144,740 +13,855
Nov18 180906 15.85 16.32 15.77 16.27 +0.39 15,205 59,706 -1,033
Dec18 180906 16.00 16.41 15.92 16.38 +0.36 5,152 58,986 -236
Total Volume and Open Interest 227,403 500,526 -2,227
S & P 600(CME)
Sep18 180906 1084.10 1084.10 1084.10 1084.10 -7.60      
Dec18 180906 1084.80 1084.80 1084.80 1084.80 -7.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180906 1729.30 1734.30 1713.50 1715.20 -13.50 139,773 546,259 -12,699
Dec18 180906 1734.00 1739.00 1719.00 1720.20 -13.30 272 756 +130
Mar19 180906 1723.70 1738.10 1723.70 1723.70 -13.70 3 2 +1
Total Volume and Open Interest 140,048 547,017 -12,568
Nikkei 225(CME)
Sep18 180906 22510 22565 22365 22410 -120 12,020 33,446 +381
Dec18 180906 22410 22440 22240 22285 -125 267 651 +146
Total Volume and Open Interest 12,287 34,097 +527
Nikkei 225(SGX)
Sep18 180906 22510 22510 22475 22505 -70 58,035 171,172 -2,757
Dec18 180906 22325 22350 22310 22350 -70 1,399 7,371 +269
Mar19 180905 22380 22380 22380 22380 -200 0 301 +0
Total Volume and Open Interest 62,142 192,134 -130
Nikkei 225 Mini(JPX)
Sep18 180905 22780 22785 22560 22560 -210 788,501 363,724 -1,941
Dec18 180905 22610 22615 22390 22390 -210 47,033 41,068 +2,979
Mar19 180905 22545 22550 22335 22340 -200 440 3,911 +148
Total Volume and Open Interest 846,553 451,952 +1,606
Nikkei 225(JPX)
Sep18 180905 22780 22788 22560 22560 -210 54,991 299,912 +1,073
Dec18 180905 22610 22620 22390 22390 -210 5,798 72,063 +4,649
Mar19 180905 22560 22560 22340 22340 -200 56 4,806 +17
Total Volume and Open Interest 60,850 446,035 +5,743
Nikkei 225(CME) Yen
Sep18 180906 22515 22560 22360 22405 -125 40,219 54,077 -28
Dec18 180906 22365 22395 22195 22240 -120 225 812 +120
Mar19 180906 22190 22190 22190 22190 -105      
Total Volume and Open Interest 40,444 54,889 +92
Nikkei 225(CME) e-Mini Yen
Sep18 180906 22410 22410 22405 22410 -120 0 38 +0
Dec18 180906 22240 22240 22240 22240 -120      
Mar19 180906 22190 22190 22190 22190 -110      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180906 5258.5 5291.0 5237.5 5241.5 -17.0 84,764 290,705 +13,196
Oct18 180906 5245.0 5278.0 5228.0 5230.0 -17.0 7 588 +2
Nov18 180906 5229.0 5229.0 5227.0 5227.0 -17.0 0 2 +0
Dec18 180906 5223.0 5251.5 5212.0 5212.0 -17.0 26 30,396 +4
Total Volume and Open Interest 84,797 341,700 +13,202
Hang Seng Index(HKFE)
Sep18 180906 27119 27224 26768 26982 -123 209,062 97,759 -1,228
Oct18 180906 27126 27200 26778 26979 -120 297 511 +106
Total Volume and Open Interest 209,889 108,681 -1,233
DAX(EUREX)
Sep18 180906 12019.5 12090.5 11933.5 11951.0 -89.5 118,493 118,943 +839
Dec18 180906 12000.5 12069.5 11919.5 11935.0 -90.5 468 2,586 +235
Mar19 180906 11994.0 12048.5 11920.0 11927.5 -89.0 81 417 +29
Total Volume and Open Interest 119,042 121,946 +1,103
Mini-DAX(EUREX)
Sep18 180906 12020.0 12091.0 11933.0 11951.0 -89.5 50,686 17,517 +755
Dec18 180906 12000.0 12071.0 11919.0 11935.0 -90.5 177 479 +51
Mar19 180906 11995.0 12062.0 11917.0 11927.5 -89.0 4 94 -3
Total Volume and Open Interest 50,867 18,090 +803
DJ EuroSTOXX 50(EUREX)
Sep18 180906 3314 3329 3292 3296 -19 474,248 3,275,331 +21,716
Dec18 180906 3297 3311 3274 3278 -19 2,246 228,867 +14,870
Mar19 180906 3290 3290 3264 3267 -19 8 87,115 +9
Total Volume and Open Interest 476,502 3,596,184 +38,795
Swiss Market Index(EUREX)
Sep18 180906 8852 8884 8792 8813 -58 41,903 231,431 +2,766
Dec18 180906 8818 8851 8782 8792 -58 459 3,453 +198
Mar19 180906 8688 8688 8688 8688 -59 0 26 +0
Total Volume and Open Interest 42,362 234,910 +2,964
FT-SE 100(EURONEXT)
Sep18 180906 7384.00 7399.50 7309.00 7317.00 -64.50 94,819 650,641 -781
Dec18 180906 7343.50 7353.00 7273.00 7279.00 -65.00 747 3,181 +137
Mar19 180906 7215.00 7215.00 7215.00 7215.00 -64.50 0 28 +0
Total Volume and Open Interest 95,566 653,850 -644
SPI 200(SFE)
Sep18 180906 6207.0 6224.0 6141.0 6145.0 -70.0 39,101 394,765 +137
Dec18 180906 6206.0 6220.0 6137.0 6140.0 -71.0 57 3,724 +15
Mar19 180906 6093.0 6093.0 6093.0 6093.0 -71.0 0 2,960 +0
Total Volume and Open Interest 39,173 403,341 +153
FTSE MIB(ISE)
Sep18 180906 20600.00 20755.00 20475.00 20530.00 -76.00 30,670 95,158 +3,632
Dec18 180906 20400.00 20600.00 20380.00 20408.00 -73.00 287 700 +140
Mar19 180906 20323.00 20323.00 20323.00 20323.00 -73.00 2 24 +0
Total Volume and Open Interest 30,959 95,882 +3,772
KOSPI 200(KFE)
Sep18 180906 294.40 295.90 293.60 294.50 -0.20 180,898 309,385 -1,678
Dec18 180906 294.60 296.10 294.00 294.70 -0.30 2,115 60,811 +2,670
Mar19 180906 292.05 292.50 291.00 292.00 -0.40 14 4,888 +1
Total Volume and Open Interest 183,031 405,565 +695
GSCI(CME)
Sep18 180906 464.75 465.05 456.90 460.10 -3.65 567 14,097 -375
Oct18 180906 463.95 463.95 460.45 460.45 -3.50 350 1,150 +350
Nov18 180906 460.70 460.70 460.70 460.70 -3.50      
Total Volume and Open Interest 917 15,247 -25
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!!!