Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180907 826.50 833.25 826.50 832.00 +5.25 822 543 -323
Nov18 180907 839.00 847.00 835.25 844.00 +4.75 59,546 438,423 +602
Jan19 180907 851.75 859.75 848.25 857.25 +5.00 12,893 115,269 +734
Mar19 180907 864.75 872.75 861.25 870.25 +5.00 8,230 105,951 +381
May19 180907 876.50 884.50 874.00 882.00 +5.00 5,039 66,979 +386
Jul19 180907 887.25 894.50 883.75 891.75 +4.50 4,427 54,901 -115
Aug19 180907 888.75 896.25 888.75 896.00 +4.50 286 2,174 +92
Sep19 180907 890.00 897.75 889.00 896.25 +4.50 51 1,097 -34
Nov19 180907 894.75 901.50 891.75 899.25 +4.50 1,297 23,393 +242
Jan20 180907 908.00 909.25 908.00 908.75 +4.50 8 518 +3
Mar20 180907 914.50 915.00 912.75 915.00 +4.75 0 157 +0
May20 180907 923.25 923.25 923.25 923.25 +5.25 0 94 +0
Jul20 180907 931.50 931.50 922.00 931.50 +5.00 0 125 +0
Aug20 180907 933.50 933.50 933.50 933.50 +5.00 0 39 +0
Total Volume and Open Interest 92,609 810,119 +1,975
Soybean Meal(CBOT)
Sep18 180907 311.60 315.60 311.60 314.20 +3.20 940 1,617 -363
Oct18 180907 311.90 316.90 310.70 314.70 +2.80 17,520 61,688 +608
Dec18 180907 314.10 319.00 312.80 317.00 +3.00 41,315 222,196 -2,127
Jan19 180907 312.60 317.30 311.70 316.00 +3.40 12,247 57,003 -62
Mar19 180907 312.00 316.40 311.10 315.00 +2.90 6,687 61,250 +593
May19 180907 311.50 315.20 310.80 314.00 +2.50 5,405 40,587 +801
Jul19 180907 313.20 317.20 313.00 316.10 +2.30 3,451 33,482 +301
Aug19 180907 314.30 318.10 314.30 317.00 +2.50 530 6,680 -128
Sep19 180907 314.60 318.10 314.10 316.90 +2.40 199 7,827 +12
Oct19 180907 312.60 315.90 312.60 314.80 +2.40 215 6,247 -16
Total Volume and Open Interest 89,236 521,814 -179
Soybean Oil(CBOT)
Sep18 180907 28.10 28.10 27.86 27.94 -0.22 1,841 1,282 -715
Oct18 180907 28.30 28.30 27.89 28.04 -0.24 11,699 57,107 +261
Dec18 180907 28.53 28.55 28.12 28.27 -0.26 41,344 254,463 +3,298
Jan19 180907 28.77 28.77 28.35 28.50 -0.27 10,667 74,421 +983
Mar19 180907 29.10 29.11 28.67 28.82 -0.27 7,665 52,060 +1,070
May19 180907 29.39 29.39 28.97 29.12 -0.27 3,610 30,000 +520
Jul19 180907 29.65 29.68 29.25 29.41 -0.26 3,648 34,143 +1,501
Aug19 180907 29.77 29.77 29.40 29.55 -0.25 427 6,459 -26
Sep19 180907 29.83 29.87 29.53 29.69 -0.26 107 4,779 +16
Oct19 180907 29.90 29.90 29.62 29.75 -0.26 101 3,537 +18
Total Volume and Open Interest 81,919 535,311 +7,249
Canola(WCE)
Nov18 180907 498.3 498.5 494.7 495.5 -2.8 7,356 106,219 +620
Jan19 180907 504.5 504.7 500.9 501.6 -3.2 1,955 49,555 -280
Mar19 180907 509.7 509.7 505.8 506.7 -3.1 644 10,304 +194
May19 180907 513.3 513.3 509.2 510.4 -2.9 99 1,509 +17
Jul19 180907 514.5 515.0 511.9 513.3 -2.5 277 1,084 +252
Total Volume and Open Interest 10,589 169,136 +1,054
Corn(CBOT)
Sep18 180907 352.75 355.75 351.00 354.25 +0.75 3,514 3,408 -1,522
Dec18 180907 366.25 368.50 363.50 367.00 +0.75 161,686 989,938 -5,540
Mar19 180907 378.25 380.50 375.50 379.25 +1.00 65,338 289,111 -9,871
May19 180907 385.75 388.00 383.25 387.00 +1.25 16,256 69,079 -944
Jul19 180907 392.00 394.00 389.50 392.75 +0.75 13,818 116,930 +958
Sep19 180907 391.00 394.00 389.75 392.25 +0.50 3,184 51,143 +613
Dec19 180907 395.50 398.00 394.00 396.50 unch 7,568 109,985 +1,002
Mar20 180907 405.75 407.50 405.00 407.00 unch 285 5,019 +65
May20 180907 412.25 413.00 411.25 413.00 -0.75 23 742 +18
Jul20 180907 417.75 418.25 417.00 418.25 -0.25 60 1,954 -10
Total Volume and Open Interest 271,816 1,640,365 -15,210
Wheat(CBOT)
Sep18 180907 487.00 487.25 486.25 486.25 +0.25 839 746 -442
Dec18 180907 513.25 514.50 507.50 511.25 -2.50 59,341 218,777 +1,425
Mar19 180907 534.25 535.00 529.25 531.50 -3.50 20,824 118,919 +1,275
May19 180907 548.50 548.75 542.75 544.75 -4.25 6,249 31,252 +987
Jul19 180907 546.75 547.00 541.00 542.75 -4.50 9,869 46,454 -1,792
Sep19 180907 557.25 557.25 551.50 553.25 -4.50 3,642 9,900 -876
Total Volume and Open Interest 106,623 448,004 +1,030
Wheat(KCBT)
Sep18 180907 489.50 489.50 488.50 488.50 -2.00 40 67 -125
Dec18 180907 516.50 518.75 511.50 514.75 -2.00 18,986 151,561 -401
Mar19 180907 538.75 540.25 534.25 536.00 -3.00 6,825 56,279 -268
May19 180907 552.00 552.50 547.25 548.75 -3.50 3,976 20,112 +194
Jul19 180907 551.50 552.50 548.00 548.25 -3.75 2,114 19,195 -154
Sep19 180907 561.00 564.00 560.00 560.00 -3.50 584 1,406 -56
Dec19 180907 579.50 581.50 577.50 577.50 -3.50 560 3,479 -56
Total Volume and Open Interest 33,089 252,680 -866
Wheat(MGE)
Sep18 180907 549.25 555.25 541.25 555.25 -0.50 10 44 -6
Dec18 180907 571.75 572.75 568.25 570.00 -1.75 2,993 34,732 -360
Mar19 180907 587.50 589.00 584.25 586.50 -1.00 935 11,649 +169
May19 180907 596.75 596.75 594.25 595.25 -1.50 102 4,059 +29
Jul19 180907 606.00 606.50 602.25 603.00 -1.50 99 1,773 +7
Sep19 180907 612.00 613.00 607.50 609.00 -1.50 101 2,419 -43
Total Volume and Open Interest 4,274 55,958 -194
Oats(CBOT)
Sep18 180907 246.00 246.00 234.50 234.50 +0.25 0 7 -9
Dec18 180907 247.50 249.50 246.25 247.25 +0.25 375 3,548 +12
Mar19 180907 252.00 252.00 252.00 252.00 +0.25 11 264 +7
May19 180907 255.00 255.00 255.00 255.00 +0.25 0 1 +0
Total Volume and Open Interest 386 3,821 +10
Rough Rice(CBOT)
Sep18 180907 10.85 10.85 10.80 10.85 +0.07 231 18 -222
Nov18 180907 10.88 10.96 10.80 10.95 +0.07 487 6,654 +268
Jan19 180907 10.99 11.06 10.99 11.06 +0.07 38 378 +22
Mar19 180907 11.10 11.18 11.10 11.18 +0.06 110 395 +93
Total Volume and Open Interest 866 7,445 +161
Live Cattle(CME)
Oct18 180907 108.750 110.100 108.580 109.950 +1.050 28,534 110,726 -4,619
Dec18 180907 113.600 114.650 113.400 114.430 +0.700 17,505 80,858 +2,266
Feb19 180907 117.430 118.450 117.250 118.250 +0.615 7,390 48,984 +234
Apr19 180907 118.700 119.600 118.500 119.430 +0.530 4,721 33,128 +537
Jun19 180907 112.300 113.150 112.100 112.950 +0.400 3,018 25,101 +1,282
Aug19 180907 110.800 111.900 110.800 111.800 +0.600 115 5,311 +34
Total Volume and Open Interest 61,357 305,040 -249
Feeder Cattle(CME)
Sep18 180907 151.630 153.000 151.250 152.985 +1.200 1,378 3,883 -420
Oct18 180907 151.235 153.080 150.985 152.950 +1.415 5,561 17,782 -25
Nov18 180907 151.250 152.850 150.900 152.735 +1.300 4,001 9,224 +721
Jan19 180907 147.185 148.850 146.900 148.735 +1.155 1,842 11,071 +145
Mar19 180907 146.485 148.080 146.300 147.950 +0.950 508 4,446 +103
Apr19 180907 147.650 148.750 147.600 148.700 +0.765 259 1,959 +106
May19 180907 148.330 148.950 148.330 148.800 +0.600 119 716 +17
Total Volume and Open Interest 13,682 49,086 +652
Lean Hogs(CME)
Oct18 180907 55.130 55.800 53.830 55.650 +0.665 25,739 90,449 -3,501
Dec18 180907 56.650 56.950 55.300 56.800 +0.120 19,394 68,659 +83
Feb19 180907 64.850 65.000 63.380 64.725 -0.125 8,039 29,685 +356
Apr19 180907 70.000 70.150 68.700 69.800 -0.335 4,868 25,219 +289
May19 180907 75.285 75.580 74.750 75.250 -0.600 52 570 +7
Jun19 180907 80.730 80.750 79.750 80.535 -0.195 2,422 10,899 +315
Jul19 180907 80.150 80.400 79.430 80.135 -0.095 436 3,046 +225
Aug19 180907 78.930 79.300 78.180 78.850 unch 353 1,754 +179
Total Volume and Open Interest 61,382 231,007 -2,012
Class III Milk(CME)
Sep18 180907 16.18 16.24 16.13 16.21 -0.08 260 3,832 -93
Oct18 180907 16.35 16.54 16.29 16.50 +0.08 438 4,261 -58
Nov18 180907 16.32 16.55 16.29 16.47 +0.06 277 3,610 -54
Dec18 180907 16.19 16.41 16.17 16.37 +0.09 192 3,028 +79
Jan19 180907 15.99 16.17 15.96 16.15 +0.06 91 1,356 +36
Feb19 180907 15.84 16.02 15.84 16.00 +0.06 57 881 +23
Mar19 180907 15.85 16.00 15.85 16.00 +0.08 85 939 +53
Apr19 180907 15.89 16.07 15.89 16.07 +0.07 32 823 +25
May19 180907 15.97 16.11 15.94 16.08 +0.08 45 643 +35
Jun19 180907 16.05 16.16 15.99 16.16 +0.10 51 556 +32
Jul19 180907 16.10 16.31 16.10 16.31 +0.11 19 323 +5
Aug19 180907 16.44 16.44 16.44 16.44 +0.04 25 250 +9
Sep19 180907 16.49 16.58 16.49 16.58 +0.05 29 243 +28
Total Volume and Open Interest 1,618 21,150 +129
Cocoa(ICE)
Sep18 180907 2288 2288 2288 2288 -22 0 504 +0
Dec18 180907 2281 2329 2246 2259 -22 20,276 116,741 -1,898
Mar19 180907 2298 2339 2262 2274 -23 8,943 63,586 +304
May19 180907 2311 2347 2271 2283 -24 2,355 21,975 +56
Jul19 180907 2318 2349 2278 2290 -24 658 9,358 +189
Sep19 180907 2325 2358 2284 2297 -24 373 10,175 +193
Dec19 180907 2335 2367 2293 2305 -25 809 14,794 +753
Total Volume and Open Interest 33,561 240,119 -259
Coffee "C"(ICE)
Sep18 180907 98.80 98.80 98.80 98.80 +0.85 0 53 -1
Dec18 180907 103.00 103.70 101.05 102.45 +0.25 23,632 177,616 -513
Mar19 180907 106.50 107.00 104.45 105.80 +0.25 8,267 71,658 +776
May19 180907 108.80 109.40 106.85 108.20 +0.30 3,027 28,681 +483
Jul19 180907 111.45 111.75 109.25 110.55 +0.25 1,072 14,090 +174
Sep19 180907 113.45 114.15 111.60 112.95 +0.30 703 7,060 +115
Total Volume and Open Interest 38,179 314,118 +1,104
Orange Juice(ICE)
Sep18 180907 156.90 159.55 156.90 159.55 +3.15 19 250 -29
Nov18 180907 152.60 157.50 152.60 156.80 +4.10 765 10,482 +20
Jan19 180907 152.70 157.25 152.70 156.75 +3.95 134 1,289 +18
Mar19 180907 154.50 156.95 154.45 156.95 +3.60 106 578 +62
May19 180907 155.25 157.25 155.20 157.25 +3.70 45 199 -2
Jul19 180907 158.00 158.00 158.00 158.00 +3.65 12 93 +2
Total Volume and Open Interest 1,093 12,915 +83
Sugar #11(ICE)
Oct18 180907 10.80 11.03 10.77 11.01 +0.21 110,878 422,302 -22,990
Mar19 180907 11.57 11.80 11.53 11.78 +0.22 63,068 326,589 -3,717
May19 180907 11.76 11.95 11.70 11.93 +0.21 25,901 115,422 +4,287
Jul19 180907 11.86 12.05 11.83 12.02 +0.17 17,400 49,388 +1,836
Oct19 180907 12.11 12.33 12.11 12.30 +0.16 16,929 53,147 +3,455
Mar20 180907 12.77 12.92 12.77 12.89 +0.15 1,095 16,495 +496
May20 180907 12.85 13.00 12.85 12.97 +0.14 115 3,359 -5
Jul20 180907 12.92 13.04 12.92 13.04 +0.14 60 3,051 +11
Total Volume and Open Interest 235,480 994,026 -16,602
London Cocoa(LCE)
Sep18 180907 1604 1630 1595 1600 -6 3,965 22,796 -2,173
Dec18 180907 1653 1675 1637 1643 -9 13,081 83,046 -2,851
Mar19 180907 1672 1685 1647 1653 -14 7,041 60,049 +557
May19 180907 1676 1690 1653 1659 -14 3,017 33,209 +541
Jul19 180907 1679 1694 1658 1664 -14 1,512 19,028 +138
Sep19 180907 1682 1698 1663 1668 -14 1,300 19,401 +264
Dec19 180907 1689 1705 1670 1676 -13 1,469 20,901 +695
Total Volume and Open Interest 31,751 262,981 -2,755
London Sugar(LCE)
Oct18 180907 329.70 332.60 327.90 329.00 -0.80 10,154 21,385 -3,100
Dec18 180907 329.50 333.80 328.50 331.90 +2.40 9,393 40,932 +567
Mar19 180907 328.50 333.60 327.50 332.80 +4.50 1,949 23,354 +576
May19 180907 330.90 336.00 330.10 335.60 +4.90 686 9,632 +0
Aug19 180907 336.00 338.50 336.00 338.10 +4.80 403 6,953 +122
Total Volume and Open Interest 22,793 107,031 -1,741
Cotton(ICE)
Oct18 180907 82.13 82.13 82.13 82.13 +0.75 26 176 -1
Dec18 180907 81.25 83.40 81.20 81.99 +0.69 11,953 145,077 +270
Mar19 180907 81.70 83.79 81.65 82.40 +0.67 3,429 67,034 +761
May19 180907 82.08 84.00 81.99 82.72 +0.62 487 10,152 +112
Jul19 180907 82.37 84.20 82.30 82.96 +0.56 242 7,647 +62
Oct19 180907 78.58 78.58 78.58 78.58 +0.52 0 2 +0
Total Volume and Open Interest 16,532 254,675 +1,207
Lumber(CME)
Sep18 180907 437.5 445.8 430.0 438.6 +2.9 201 673 -99
Nov18 180907 402.7 402.7 382.5 382.5 -15.0 319 2,841 +53
Jan19 180907 394.8 395.2 377.8 377.9 -14.9 65 538 +13
Mar19 180907 392.0 394.0 377.2 377.2 -15.0 5 161 +0
Total Volume and Open Interest 592 4,330 -33
Crude Oil(NYM)
Oct18 180907 67.88 68.08 66.86 67.75 -0.02 542,104 398,883 -9,909
Nov18 180907 67.66 67.85 66.67 67.55 +0.03 97,370 228,800 +5,698
Dec18 180907 67.43 67.64 66.51 67.39 +0.09 79,698 289,923 -2,395
Jan19 180907 67.20 67.40 66.32 67.19 +0.12 28,038 163,997 -767
Feb19 180907 66.94 67.13 66.13 66.96 +0.15 19,642 92,514 +2,398
Mar19 180907 66.70 66.90 65.93 66.73 +0.15 19,204 112,589 +1,955
Apr19 180907 66.45 66.59 65.79 66.50 +0.16 7,418 61,727 +919
May19 180907 66.27 66.40 65.52 66.28 +0.16 4,544 47,945 -198
Jun19 180907 65.94 66.21 65.32 66.04 +0.17 31,774 168,156 +1,234
Jul19 180907 65.66 65.87 65.07 65.78 +0.19 3,412 41,939 +514
Aug19 180907 65.35 65.51 64.81 65.49 +0.17 3,055 41,076 +580
Sep19 180907 65.07 65.29 65.07 65.21 +0.17 5,523 73,511 -1,323
Oct19 180907 64.95 64.95 64.92 64.95 +0.17 1,110 37,692 +277
Nov19 180907 64.69 64.69 64.69 64.69 +0.17 817 33,993 +22
Dec19 180907 64.40 64.62 63.82 64.44 +0.16 26,233 235,376 +1,912
Jan20 180907 64.12 64.12 64.12 64.12 +0.15 601 29,885 -125
Total Volume and Open Interest 879,677 2,303,904 +857
e-miNY Crude Oil(NYM)
Oct18 180907 67.875 68.075 66.850 67.750 -0.025 14,070 2,163 -108
Nov18 180907 67.675 67.750 66.650 67.550 +0.025 161 242 -18
Dec18 180907 67.500 67.525 66.550 67.400 +0.100 98 189 -6
Jan19 180907 67.200 67.200 66.450 67.200 +0.125 4 28 +1
Feb19 180907 66.950 66.950 66.500 66.950 +0.150 1 31 +1
Mar19 180907 66.725 67.325 66.000 66.725 +0.150 0 56 +0
Apr19 180907 66.125 66.500 65.750 66.500 +0.150 1 120 +0
May19 180907 66.275 68.500 66.275 66.275 +0.150 0 93 +0
Jun19 180907 65.500 66.050 65.500 66.050 +0.175 0 52 +0
Jul19 180907 65.775 65.775 65.775 65.775 +0.175 0 3 +0
Total Volume and Open Interest 14,336 3,065 -131
NY Harbor ULSD(NYM)
Oct18 180907 220.91 222.29 219.07 221.82 +0.91 65,319 130,222 -654
Nov18 180907 221.51 222.48 219.43 222.02 +0.79 29,847 73,029 +2,652
Dec18 180907 221.71 222.60 219.63 222.16 +0.70 26,201 67,832 -865
Jan19 180907 221.93 222.73 219.88 222.34 +0.67 10,051 45,382 -150
Feb19 180907 221.28 222.28 219.59 221.94 +0.66 3,312 19,344 +124
Mar19 180907 220.30 221.39 218.65 221.00 +0.70 6,331 30,546 +944
Apr19 180907 218.86 219.68 217.60 219.62 +0.76 2,165 11,530 +581
May19 180907 217.96 219.38 216.84 218.94 +0.80 1,767 5,428 +317
Jun19 180907 217.99 218.90 216.11 218.46 +0.81 3,877 19,650 +257
Jul19 180907 217.40 218.79 216.54 218.65 +0.80 277 2,516 -28
Aug19 180907 217.49 219.38 217.29 219.17 +0.80 252 919 -12
Sep19 180907 217.97 221.82 217.97 219.87 +0.82 233 1,256 +36
Oct19 180907 220.55 220.55 220.03 220.55 +0.86 68 602 +30
Nov19 180907 221.01 221.01 221.01 221.01 +0.88 36 686 +22
Total Volume and Open Interest 150,102 419,529 +3,303
RBOB Gasoline(NYM)
Oct18 180907 195.55 197.80 193.49 197.00 +1.90 92,544 138,030 -9,848
Nov18 180907 194.15 195.72 191.99 195.01 +1.26 75,839 110,461 -611
Dec18 180907 192.78 194.04 190.64 193.44 +0.97 41,141 64,425 +447
Jan19 180907 192.55 193.55 190.34 192.99 +0.82 18,101 40,999 -154
Feb19 180907 193.34 194.09 191.14 193.59 +0.72 6,415 15,530 +19
Mar19 180907 194.61 195.75 192.93 195.23 +0.65 6,226 27,360 -267
Apr19 180907 211.43 212.81 210.28 212.76 +0.79 3,334 12,259 -346
May19 180907 212.02 213.14 210.64 213.03 +0.81 2,295 7,121 +246
Jun19 180907 211.43 212.50 209.42 211.93 +0.84 4,268 9,499 +248
Jul19 180907 209.75 210.09 207.56 210.07 +0.86 2,460 3,887 +336
Total Volume and Open Interest 256,245 437,170 -8,723
e-miNY RBOB Gasoline(NYM)
Oct18 180907 197.00 199.40 197.00 197.00 +1.90 0 2 +0
Nov18 180907 195.01 195.01 195.00 195.01 +1.26      
Dec18 180907 193.44 193.44 193.40 193.44 +0.97      
Jan19 180907 192.99 193.00 192.99 192.99 +0.82      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct18 180907 2.777 2.785 2.759 2.776 +0.004 138,639 225,657 -7,003
Nov18 180907 2.793 2.802 2.778 2.790 -0.001 62,911 209,481 +4,526
Dec18 180907 2.887 2.895 2.872 2.878 -0.007 29,777 144,451 -1,344
Jan19 180907 2.977 2.985 2.961 2.965 -0.009 36,709 198,735 -656
Feb19 180907 2.947 2.953 2.932 2.937 -0.008 9,989 79,203 -291
Mar19 180907 2.847 2.855 2.833 2.841 -0.004 27,927 201,093 +2,103
Apr19 180907 2.588 2.593 2.575 2.582 -0.003 25,700 159,460 +1,630
May19 180907 2.566 2.566 2.549 2.557 -0.002 11,656 79,203 +2,211
Jun19 180907 2.593 2.594 2.578 2.587 -0.001 9,665 39,444 +2,481
Jul19 180907 2.619 2.625 2.608 2.618 unch 7,911 34,694 -165
Aug19 180907 2.622 2.627 2.612 2.622 unch 1,795 28,301 -17
Sep19 180907 2.610 2.610 2.594 2.604 unch 1,972 28,287 -340
Oct19 180907 2.627 2.629 2.612 2.621 unch 4,469 69,493 +542
Nov19 180907 2.668 2.674 2.661 2.669 unch 1,385 32,107 -366
Dec19 180907 2.789 2.796 2.784 2.791 -0.001 668 26,999 +33
Jan20 180907 2.892 2.894 2.880 2.884 -0.003 1,111 27,486 +20
Total Volume and Open Interest 373,769 1,648,401 +3,673
Brent Crude Oil(ICE)
Nov18 180907 76.69 77.10 75.88 76.83 +0.33 277,124 437,953 -22,843
Dec18 180907 76.34 76.71 75.55 76.47 +0.32 208,532 407,562 -6,871
Jan19 180907 75.95 76.39 75.26 76.16 +0.33 95,409 168,840 +4,359
Feb19 180907 75.75 76.14 75.04 75.93 +0.34 57,288 112,111 +10,609
Mar19 180907 75.52 75.89 74.83 75.70 +0.34 47,186 127,914 +4,144
Apr19 180907 75.21 75.65 74.64 75.47 +0.33 16,240 47,318 +190
May19 180907 74.92 75.42 74.48 75.25 +0.33 10,895 52,428 +847
Jun19 180907 74.75 75.20 74.22 75.01 +0.33 45,938 138,235 -2,568
Jul19 180907 74.51 74.84 73.99 74.75 +0.32 6,505 44,995 +1,518
Aug19 180907 74.47 74.47 74.47 74.47 +0.32 2,595 33,540 +34
Sep19 180907 73.56 74.17 73.56 74.17 +0.31 6,764 44,897 +627
Oct19 180907 73.86 73.86 73.86 73.86 +0.30 4,942 34,382 +558
Nov19 180907 73.17 73.56 73.17 73.56 +0.29 3,952 40,437 +774
Dec19 180907 73.00 73.39 72.51 73.22 +0.28 35,778 171,150 -1,915
Total Volume and Open Interest 836,276 2,190,279 -9,569
Gas Oil(ICE)
Sep18 180907 679.25 681.25 673.00 675.50 -3.00 33,188 90,160 -9,552
Oct18 180907 681.00 683.00 674.50 677.25 -2.75 89,126 286,333 +3,425
Nov18 180907 678.75 680.50 672.00 674.75 -2.50 36,334 173,784 +4,379
Dec18 180907 673.50 675.50 667.25 670.25 -2.25 56,827 146,613 +2,323
Jan19 180907 671.00 673.25 665.25 668.50 -2.00 14,739 67,338 +614
Feb19 180907 670.50 672.75 664.75 667.75 -2.00 10,609 40,514 -297
Mar19 180907 668.25 671.25 663.75 666.50 -1.50 10,721 35,075 +822
Apr19 180907 666.50 668.75 661.75 665.00 -1.25 4,105 20,668 +859
May19 180907 665.50 667.75 661.00 664.00 -1.00 3,996 15,155 +248
Jun19 180907 664.50 668.25 660.50 663.25 -1.00 10,704 50,097 -720
Total Volume and Open Interest 280,962 1,128,970 +3,922
Ethanol(CBOT)
Oct18 180907 1.273 1.293 1.273 1.292 +0.008 121 1,456 -1
Nov18 180907 1.294 1.301 1.294 1.301 +0.008 52 274 +5
Dec18 180907 1.310 1.315 1.310 1.315 +0.016 12 146 +10
Jan19 180907 1.330 1.335 1.330 1.335 +0.017 0 122 +0
Feb19 180907 1.357 1.357 1.357 1.357 +0.017 0 1 +0
Mar19 180907 1.372 1.372 1.372 1.372 +0.017      
Apr19 180907 1.382 1.382 1.382 1.382 +0.021      
May19 180907 1.387 1.387 1.387 1.387 +0.021      
Total Volume and Open Interest 191 2,009 +13
WTI Crude Oil(ICE)
Oct18 180907 67.94 68.08 66.87 67.75 -0.02 39,631 64,279 -791
Nov18 180907 67.69 67.85 66.67 67.55 +0.03 48,274 57,360 +2,486
Dec18 180907 67.43 67.58 66.51 67.39 +0.09 43,364 127,925 +544
Jan19 180907 67.12 67.33 66.33 67.19 +0.12 18,283 39,981 +69
Feb19 180907 66.95 67.09 66.28 66.96 +0.15 9,553 20,455 -93
Mar19 180907 66.71 66.84 66.13 66.73 +0.15 6,863 30,493 +113
Apr19 180907 66.54 66.54 65.93 66.50 +0.16 1,445 11,024 +107
May19 180907 66.24 66.31 65.83 66.28 +0.16 1,029 7,241 -4
Jun19 180907 65.88 66.19 65.59 66.04 +0.17 9,340 78,488 +1,647
Jul19 180907 65.78 65.78 65.78 65.78 +0.19 349 4,520 +0
Aug19 180907 65.49 65.49 65.49 65.49 +0.17 73 5,400 +0
Sep19 180907 65.21 65.21 65.21 65.21 +0.17 264 13,390 -30
Oct19 180907 64.95 64.95 64.95 64.95 +0.17 180 4,283 -73
Nov19 180907 64.69 64.69 64.69 64.69 +0.17 144 4,672 +88
Dec19 180907 64.51 64.59 64.04 64.44 +0.16 5,512 83,174 -72
Jan20 180907 64.12 64.12 64.12 64.12 +0.15 23 2,167 -12
Total Volume and Open Interest 187,368 630,101 +3,783
US Dollar Index(ICE)
Sep18 180907 95.000 95.420 94.830 95.330 +0.342 24,328 46,346 -1,687
Dec18 180907 94.620 95.030 94.450 94.940 +0.348 6,547 10,054 +3,485
Mar19 180907 94.035 94.460 94.035 94.460 +0.342 16 820 -5
Total Volume and Open Interest 30,892 57,575 +1,792
Australian Dollar(CME)
Sep18 180907 71.99 72.01 70.98 71.10 -0.93 121,228 150,959 +1,905
Dec18 180907 72.01 72.03 71.02 71.13 -0.92 6,014 8,128 +1,997
Mar19 180907 71.67 71.67 71.15 71.21 -0.91 2 188 +0
Total Volume and Open Interest 127,359 160,154 +3,920
British Pound(CME)
Sep18 180907 129.34 130.32 129.11 129.28 -0.10 190,915 239,278 -6,048
Dec18 180907 129.76 130.83 129.65 129.80 -0.10 8,848 18,672 +5,271
Mar19 180907 131.08 131.08 130.42 130.42 -0.09 20 1,172 +0
Total Volume and Open Interest 200,830 260,715 -985
Canadian Dollar(CME)
Sep18 180907 76.09 76.29 75.83 75.94 -0.21 77,341 140,851 -222
Dec18 180907 76.18 76.40 75.96 76.06 -0.22 3,694 9,974 +1,784
Mar19 180907 76.46 76.46 76.15 76.19 -0.21 25 986 +22
Jun19 180907 76.51 76.51 76.26 76.30 -0.21 6 243 +6
Total Volume and Open Interest 81,261 152,830 +1,592
Japanese Yen(CME)
Sep18 180907 90.39 90.65 89.94 90.08 -0.19 111,797 173,511 -1,750
Dec18 180907 91.01 91.24 90.54 90.68 -0.19 7,724 13,946 +5,940
Mar19 180907 91.40 91.40 91.40 91.40 -0.18 1 123 +1
Total Volume and Open Interest 120,208 189,466 +4,119
Swiss Franc(CME)
Sep18 180907 103.64 103.79 103.16 103.27 -0.33 34,057 74,360 -4,414
Dec18 180907 104.50 104.60 103.99 104.10 -0.33 3,511 4,107 +2,241
Mar19 180907 105.06 105.30 104.90 105.06 -0.33 0 75 +0
Total Volume and Open Interest 37,572 78,560 -2,173
EuroFX(CME)
Sep18 180907 116.32 116.56 115.57 115.72 -0.62 300,428 475,332 -10,350
Dec18 180907 117.12 117.38 116.39 116.54 -0.62 15,322 38,916 +4,634
Mar19 180907 118.18 118.30 117.35 117.48 -0.63 237 1,780 +29
Total Volume and Open Interest 316,774 521,856 -5,723
Mexican Peso(CME)
Sep18 180907 520.88 522.25 516.13 516.75 -1.25 77,644 210,211 -6,669
Oct18 180907 514.63 514.63 514.63 514.63 -1.13      
Total Volume and Open Interest 79,323 214,913 -5,517
Brazilian Real(CME)
Oct18 180907 245.20 246.45 240.05 242.25 -0.05 3,095 36,334 +331
Nov18 180907 244.50 244.50 241.65 241.65 unch 15 189 +1
Dec18 180907 242.55 242.55 241.00 241.00 +0.05 12 1,617 -16
Jan19 180907 243.85 243.85 243.85 243.85 +3.55 0 50 +0
Total Volume and Open Interest 3,122 38,190 +316
30-Year T-Bonds(CBOT)
Sep18 180907 144~170 144~170 143~060 143~110 -1~010 9,966 37,978 -3,185
Dec18 180907 143~220 143~250 142~130 142~180 -1~020 285,407 828,122 -5,329
Mar19 180907 141~270 141~270 141~270 141~270 -1~020      
Total Volume and Open Interest 295,373 866,100 -8,514
10-Year T-Notes(CBOT)
Sep18 180907 120~105 120~110 119~240 119~255 -0~160 62,969 105,661 -46,312
Dec18 180907 120~070 120~075 119~190 119~205 -0~170 1,244,147 3,824,229 -14,950
Mar19 180907 119~135 119~135 119~135 119~135 -0~170      
Total Volume and Open Interest 1,307,116 3,929,890 -61,262
5-Year T-Notes(CBOT)
Sep18 180907 113~194 113~194 113~070 113~074 -0~112 63,364 124,310 -6,689
Dec18 180907 113~122 113~126 112~304 112~312 -0~120 796,733 4,196,760 +50,243
Mar19 180907 112~282 112~282 112~282 112~282 -0~120      
Total Volume and Open Interest 860,097 4,321,070 +43,554
2 Year T-Notes(CBOT)
Sep18 180907 105~256 105~256 105~220 105~224 -0~034 25,627 35,528 -20,515
Dec18 180907 105~216 105~220 105~166 105~172 -0~042 241,322 2,054,615 -17,249
Mar19 180907 105~172 105~172 105~172 105~172 -0~042      
Total Volume and Open Interest 266,949 2,090,143 -37,764
Eurodollars(CME)
Sep18 180907 97.650 97.652 97.640 97.643 -0.007 217,917 1,381,187 +3,835
Dec18 180907 97.390 97.395 97.350 97.355 -0.035 170,359 1,755,481 +12,370
Mar19 180907 97.245 97.245 97.180 97.185 -0.055 112,986 1,283,161 -1,162
Jun19 180907 97.140 97.145 97.060 97.065 -0.070 128,232 1,257,445 +4,727
Sep19 180907 97.090 97.090 96.990 97.000 -0.080 143,694 1,025,129 -13,610
Dec19 180907 97.055 97.055 96.950 96.960 -0.085 180,904 1,866,177 +275
Mar20 180907 97.050 97.050 96.945 96.955 -0.090 88,519 988,055 +3,783
Jun20 180907 97.060 97.060 96.950 96.960 -0.095 84,740 839,784 -4,632
Sep20 180907 97.070 97.070 96.955 96.965 -0.095 81,965 843,868 -1,164
Dec20 180907 97.070 97.070 96.960 96.965 -0.095 64,830 837,796 +300
Mar21 180907 97.085 97.085 96.980 96.985 -0.090 45,988 425,599 -2,437
Jun21 180907 97.095 97.095 96.990 96.995 -0.090 47,345 302,468 +652
Sep21 180907 97.095 97.095 96.990 96.995 -0.090 33,918 255,517 +4,930
Dec21 180907 97.085 97.085 96.990 96.990 -0.085 38,998 344,024 -7,343
Mar22 180907 97.085 97.085 96.995 96.995 -0.085 27,239 143,499 +4,793
Jun22 180907 97.080 97.080 96.990 96.995 -0.080 18,760 126,808 +1,785
Sep22 180907 97.075 97.075 96.985 96.990 -0.075 12,901 63,161 +567
Dec22 180907 97.060 97.060 96.975 96.975 -0.075 13,763 119,631 -209
Total Volume and Open Interest 1,570,139 14,294,474 +18,393
Ultra T-Bond(CBOT)
Sep18 180907 158~01 158~01 156~11 156~17 -1~10 16,221 33,986 -5,875
Dec18 180907 158~08 158~11 156~19 156~25 -1~12 136,651 1,018,748 +3,562
Mar19 180907 156~25 156~25 156~25 156~25 -1~12      
Total Volume and Open Interest 152,872 1,052,734 -2,313
Ultra 10-Yr T-Note(CBOT)
Sep18 180907 128~060 128~060 127~120 127~140 -0~220 18,749 10,377 -6,485
Dec18 180907 127~280 127~290 127~015 127~040 -0~220 130,477 561,415 -1,509
Mar19 180907 127~040 127~040 127~040 127~040 -0~220      
Total Volume and Open Interest 149,226 571,792 -7,994
30 Day Federal Funds(CBOT)
Sep18 180907 98.050 98.052 98.050 98.050 +0.003 12,283 121,726 +142
Oct18 180907 97.840 97.845 97.840 97.840 unch 6,562 368,818 -1,904
Nov18 180907 97.840 97.840 97.835 97.835 -0.005 4,658 270,354 +1,320
Dec18 180907 97.770 97.770 97.760 97.765 -0.005 10,008 95,733 +3,527
Jan19 180907 97.675 97.675 97.650 97.650 -0.020 18,240 301,483 +4,256
Feb19 180907 97.660 97.660 97.635 97.635 -0.020 9,690 150,427 +34
Total Volume and Open Interest 93,014 1,836,147 +10,776
Japanese Govt Bonds(SGX)
Sep18 180906 150.33 150.43 150.28 150.39 +0.07 1,938 17,009 -472
Dec18 180906 150.23 150.33 150.17 150.29 +0.07 412 904 +217
Mar19 180906 150.29 150.29 150.29 150.29 +0.07      
Total Volume and Open Interest 2,350 17,913 -255
Euro-Buxl(EUREX)
Dec18 180907 176.62 176.64 175.10 175.32 -1.24 107,104 237,546 -4,440
Mar19 180907 174.08 174.08 174.08 174.08 -1.24      
Jun19 180907 174.08 174.08 174.08 174.08        
Euro-Bund(EUREX)
Dec18 180907 160.42 160.43 159.83 159.95 -0.48 1,209,772 1,978,659 -158,927
Mar19 180907 161.10 161.17 160.75 160.75 -0.50 603 1,116 -126
Jun19 180907 160.75 160.75 160.75 160.75        
Euro-Bobl(EUREX)
Dec18 180907 131.41 131.41 131.21 131.28 -0.14 961,788 1,626,733 -62,384
Mar19 180907 131.28 131.28 131.28 131.28 -0.14      
Jun19 180907 131.28 131.28 131.28 131.28        
Euro-Schatz(EUREX)
Dec18 180907 111.89 111.89 111.84 111.86 -0.03 733,644 1,893,496 -105,740
Mar19 180907 111.86 111.86 111.86 111.86 -0.03 0 2 +2
Jun19 180907 111.86 111.86 111.86 111.86        
3-Mth Euribor(EUREX)
Sep18 180907 100.320 100.320 100.320 100.320 unch 0 4,064 +100
Dec18 180907 100.295 100.295 100.295 100.295 -0.005 100 14,220 +161
Mar19 180907 100.280 100.280 100.280 100.280 -0.005 100 2,026 +0
Total Volume and Open Interest 200 31,177 +261
Long Gilt(LIFFE)
Sep18 180907 123~09 123~10 122~28 122~32 -0~12 9,163 101,762 -4,665
Dec18 180907 122~12 122~14 122~00 122~04 -0~12 286,199 827,897 +4,321
Total Volume and Open Interest 295,362 929,659 -344
3-Mth Short Sterling(LIFFE)
Sep18 180907 99.18 99.19 99.18 99.19 unch 22,502 536,403 -1,171
Dec18 180907 99.15 99.15 99.14 99.14 -0.01 116,785 579,975 -998
Mar19 180907 99.06 99.07 99.05 99.06 unch 104,911 344,514 -5,891
Jun19 180907 98.99 99.00 98.97 98.99 -0.01 140,256 307,816 -2,318
Sep19 180907 98.94 98.94 98.91 98.92 -0.02 84,458 286,695 +8,994
Dec19 180907 98.89 98.89 98.85 98.86 -0.02 128,131 342,126 +10,323
Total Volume and Open Interest 1,259,620 3,356,176 +20,872
3-Mth Euribor(LIFFE)
Sep18 180907 100.320 100.320 100.315 100.320 unch 20,288 451,069 -4,920
Dec18 180907 100.300 100.300 100.295 100.300 +0.005 41,210 563,262 +6,057
Mar19 180907 100.285 100.285 100.280 100.285 +0.005 30,343 452,219 +2,511
Total Volume and Open Interest 764,997 5,195,959 -589
3-Mth Aus T-Bills(SFE)
Sep18 180907 98.02 98.05 98.01 98.05 +0.03 18,135 100,578 -4,174
Dec18 180907 98.04 98.07 98.03 98.07 +0.02 43,910 238,914 +3,779
Mar19 180907 98.06 98.08 98.05 98.08 +0.02 24,962 201,727 -5,674
Jun19 180907 98.05 98.08 98.04 98.07 +0.02 20,846 184,745 +419
Sep19 180907 98.02 98.05 98.01 98.04 +0.02 19,411 135,700 +1,824
Dec19 180907 97.98 98.00 97.97 98.00 +0.02 14,785 140,840 +567
Mar20 180907 97.94 97.96 97.93 97.96 +0.02 10,676 77,979 -1,554
Jun20 180907 97.90 97.92 97.90 97.92 +0.02 5,780 53,547 -341
Sep20 180907 97.86 97.88 97.86 97.88 +0.02 2,173 11,266 +1,075
Dec20 180907 97.83 97.84 97.83 97.84 +0.02 95 9,420 +22
Total Volume and Open Interest 160,773 1,159,383 -4,057
10-Year Aus T-Bonds(SFE)
Sep18 180907 97.44 97.48 97.43 97.46 +0.02 127,987 1,247,440 -90
Dec18 180907 97.42 97.45 97.42 97.45 +0.03 2,011 13,952 +1,477
Total Volume and Open Interest 129,998 1,261,392 +1,387
3-Year Aus T-Bonds(SFE)
Sep18 180907 97.99 98.01 97.97 98.00 +0.01 172,740 1,178,981 -1,164
Dec18 180907 97.97 97.99 97.97 97.99 +0.01 1,927 27,213 +1,331
Total Volume and Open Interest 174,667 1,206,194 +167
Gold(CMX)
Oct18 180907 1200.3 1203.5 1193.5 1195.1 -3.9 6,880 45,201 -3,345
Dec18 180907 1205.6 1209.0 1198.7 1200.4 -3.9 209,563 358,994 -3,536
Feb19 180907 1211.1 1213.9 1204.9 1206.1 -3.9 1,349 35,254 -297
Apr19 180907 1220.1 1220.1 1211.3 1211.7 -3.9 885 8,945 +34
Jun19 180907 1222.8 1224.2 1217.6 1217.6 -3.8 454 9,298 +175
Aug19 180907 1225.7 1225.7 1223.4 1223.4 -3.7 41 2,139 +2
Oct19 180907 1229.0 1229.4 1229.0 1229.4 -3.7 3 638 -1
Dec19 180907 1240.6 1241.5 1235.5 1235.5 -3.6 109 3,799 +65
Feb20 180907 1241.9 1249.2 1241.9 1241.9 -3.6 0 11 +0
Apr20 180907 1247.9 1247.9 1247.9 1247.9 -3.6      
Jun20 180907 1253.9 1253.9 1253.9 1253.9 -3.6 0 397 +0
Total Volume and Open Interest 219,329 466,209 -6,909
Silver(CMX)
Sep18 180907 1409.5 1414.0 1404.0 1406.7 -0.8 240 1,442 -549
Dec18 180907 1419.0 1429.0 1410.5 1417.0 -1.1 67,288 185,289 -1,687
Mar19 180907 1433.5 1439.0 1420.0 1427.1 -1.1 1,871 16,686 -182
May19 180907 1436.5 1446.0 1431.0 1434.5 -0.6 381 2,416 +73
Jul19 180907 1435.0 1453.0 1435.0 1441.9 -0.4 169 1,282 +21
Sep19 180907 1449.6 1451.0 1448.0 1449.6 -0.4 4 368 +0
Dec19 180907 1462.5 1462.5 1461.0 1461.0 -0.4 76 754 -8
Total Volume and Open Interest 70,411 210,042 -2,349
Platinum(NYMEX)
Oct18 180907 791.0 794.8 775.1 780.4 -10.5 17,251 74,900 -985
Jan19 180907 795.8 797.2 778.2 783.3 -10.7 2,178 14,582 +1,646
Apr19 180907 791.4 791.4 787.8 788.3 -10.7 26 572 +9
Jul19 180907 794.2 809.0 794.2 794.2 -10.9 3 162 +1
Total Volume and Open Interest 19,459 90,218 +672
Palladium(NYMEX)
Sep18 180907 987.80 987.80 971.00 987.80 +6.20 1 72 -1
Dec18 180907 963.00 976.40 957.40 968.80 +6.70 5,039 16,984 -350
Mar19 180907 954.20 963.90 954.20 962.00 +6.40 39 592 +6
Total Volume and Open Interest 5,079 17,648 -345
Copper(CMX)
Sep18 180907 260.20 263.10 258.10 260.35 -1.50 789 3,785 -976
Dec18 180907 263.55 265.25 259.35 262.25 -1.40 85,239 152,856 -850
Mar19 180907 265.50 267.20 261.50 264.25 -1.40 7,357 34,690 -94
May19 180907 267.30 268.45 263.80 265.55 -1.45 3,237 17,611 -483
Jul19 180907 265.85 269.80 265.85 266.85 -1.55 1,275 6,976 +213
Total Volume and Open Interest 99,280 236,443 -1,983
E-mini DJIA Index(CBOT)
Sep18 180907 26003 26038 25833 25959 -66 173,923 105,352 +507
Dec18 180907 26032 26050 25850 25975 -67 1,818 1,698 +353
Mar19 180907 25956 26088 25943 26009 -63 3 103 +1
Jun19 180907 26009 26009 26009 26009 -60      
Total Volume and Open Interest 175,744 107,153 +861
S & P 500(CME)
Sep18 180907 2878.20 2880.70 2867.20 2874.70 -4.40 2,663 70,556 +1,098
Dec18 180907 2883.00 2888.10 2871.70 2879.30 -4.40 2 378 +1
Mar19 180907 2886.60 2895.20 2878.80 2886.60 -4.20      
Jun19 180907 2894.90 2903.50 2887.10 2894.90 -4.20      
Total Volume and Open Interest 2,665 70,934 +1,099
S & P 500 E-Mini(CME)
Sep18 180907 2877.75 2885.00 2865.00 2874.75 -4.25 1,604,742 2,780,588 +8,694
Dec18 180907 2882.50 2889.75 2869.50 2879.25 -4.50 24,339 93,191 +3,187
Mar19 180907 2889.50 2894.00 2877.75 2886.50 -4.25 1,268 25,002 +1,048
Jun19 180907 2890.25 2900.00 2890.25 2895.00 -4.00 0 7,459 +0
Total Volume and Open Interest 1,630,349 2,906,245 +12,929
NASDAQ 100 E-Mini(CME)
Sep18 180907 7454.75 7494.75 7393.00 7438.50 -19.00 522,313 255,872 -5,320
Dec18 180907 7482.50 7521.00 7420.50 7465.75 -19.75 3,863 6,271 +1,243
Mar19 180907 7495.00 7524.00 7460.00 7497.25 -17.50 11 61 +2
Total Volume and Open Interest 526,187 262,208 -4,075
S&P Midcap 400(CME) e-Mini
Sep18 180907 2031.10 2038.40 2021.00 2028.20 -3.90 13,660 85,412 +529
Dec18 180907 2031.60 2044.20 2030.80 2033.30 -4.20 6 20 +3
Mar19 180907 2036.10 2049.00 2036.10 2036.10 -3.40 1 1 -1
Total Volume and Open Interest 13,667 85,433 +531
Volatility Index(CBOE)
Sep18 180907 15.20 15.65 14.97 15.38 +0.20 91,675 157,684 -5,078
Oct18 180907 15.97 16.25 15.80 16.23 +0.21 66,132 155,545 +10,805
Nov18 180907 16.26 16.50 16.12 16.43 +0.16 15,921 60,161 +455
Dec18 180907 16.35 16.55 16.16 16.48 +0.10 5,537 58,724 -262
Total Volume and Open Interest 186,660 508,524 +7,998
S & P 600(CME)
Sep18 180907 1081.50 1081.50 1081.50 1081.50 -2.60      
Dec18 180907 1082.20 1082.20 1082.20 1082.20 -2.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180907 1714.80 1723.70 1705.80 1715.80 +0.60 123,502 540,141 -6,118
Dec18 180907 1716.10 1728.30 1712.30 1720.80 +0.60 2,917 3,192 +2,436
Mar19 180907 1724.20 1738.10 1724.20 1724.20 +0.50 0 2 +0
Total Volume and Open Interest 126,419 543,335 -3,682
Nikkei 225(CME)
Sep18 180907 22400 22450 22160 22350 -60 8,915 32,008 -1,438
Dec18 180907 22275 22315 22045 22220 -65 1,352 1,759 +1,108
Total Volume and Open Interest 10,267 33,767 -330
Nikkei 225(SGX)
Sep18 180907 22385 22405 22350 22390 -115 87,781 172,346 +1,174
Dec18 180907 22215 22230 22180 22205 -145 4,601 8,983 +1,612
Mar19 180906 22305 22305 22305 22305 -75 0 301 +0
Total Volume and Open Interest 60,434 190,626 -1,508
Nikkei 225 Mini(JPX)
Sep18 180906 22510 22610 22430 22480 -80 638,335 355,818 -7,906
Dec18 180906 22345 22440 22265 22300 -90 38,063 42,883 +1,815
Mar19 180906 22290 22380 22205 22250 -90 410 3,990 +79
Total Volume and Open Interest 686,072 446,168 -5,784
Nikkei 225(JPX)
Sep18 180906 22510 22610 22430 22480 -80 42,316 299,258 -654
Dec18 180906 22340 22440 22260 22300 -90 2,587 72,789 +726
Mar19 180906 22340 22340 22230 22250 -90 23 4,809 +3
Total Volume and Open Interest 44,929 445,810 -225
Nikkei 225(CME) Yen
Sep18 180907 22395 22445 22155 22345 -60 31,040 53,260 -817
Dec18 180907 22205 22270 22000 22175 -65 174 870 +58
Mar19 180907 22120 22120 22120 22120 -70      
Total Volume and Open Interest 31,214 54,130 -759
Nikkei 225(CME) e-Mini Yen
Sep18 180907 22350 22350 22345 22350 -60 0 38 +0
Dec18 180907 22180 22180 22175 22180 -60      
Mar19 180907 22120 22120 22120 22120 -70      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180907 5244.5 5265.5 5223.5 5251.0 +9.5 99,185 297,583 +6,878
Oct18 180907 5239.0 5250.5 5217.5 5239.5 +9.5 47 588 +0
Nov18 180907 5236.5 5236.5 5236.5 5236.5 +9.5 0 2 +0
Dec18 180907 5201.0 5221.5 5201.0 5221.5 +9.5 12 30,403 +7
Total Volume and Open Interest 99,244 348,585 +6,885
Hang Seng Index(HKFE)
Sep18 180907 26988 27165 26584 26835 -147 258,151 102,982 +5,223
Oct18 180907 27007 27138 26580 26825 -154 2,213 2,053 +1,542
Total Volume and Open Interest 261,066 115,809 +7,128
DAX(EUREX)
Sep18 180907 11940.0 11987.5 11882.0 11947.5 -3.5 116,827 120,534 +1,591
Dec18 180907 11922.0 11961.5 11872.5 11932.0 -3.0 829 4,088 +1,502
Mar19 180907 11926.0 11960.0 11863.5 11925.0 -2.5 129 836 +419
Total Volume and Open Interest 117,785 125,458 +3,512
Mini-DAX(EUREX)
Sep18 180907 11945.0 11987.0 11884.0 11947.5 -3.5 48,810 18,521 +1,004
Dec18 180907 11937.0 11960.0 11870.0 11932.0 -3.0 335 624 +145
Mar19 180907 11949.0 11950.0 11885.0 11925.0 -2.5 51 83 -11
Total Volume and Open Interest 49,196 19,228 +1,138
DJ EuroSTOXX 50(EUREX)
Sep18 180907 3296 3306 3273 3290 -6 1,187,877 3,272,149 -3,182
Dec18 180907 3279 3286 3256 3272 -6 20,261 234,349 +5,482
Mar19 180907 3263 3263 3246 3261 -6 3,016 88,499 +1,384
Total Volume and Open Interest 1,213,354 3,599,868 +3,684
Swiss Market Index(EUREX)
Sep18 180907 8790 8844 8780 8825 +12 42,370 227,185 -4,246
Dec18 180907 8764 8820 8763 8804 +12 200 3,487 +34
Mar19 180907 8700 8700 8700 8700 +12 0 29 +3
Total Volume and Open Interest 42,570 230,701 -4,209
FT-SE 100(EURONEXT)
Sep18 180907 7322.00 7337.50 7228.00 7278.50 -38.50 129,673 652,691 +2,050
Dec18 180907 7284.50 7292.00 7195.50 7240.00 -39.00 3,117 5,987 +2,806
Mar19 180907 7176.00 7176.00 7176.00 7176.00 -39.00 1 28 +0
Total Volume and Open Interest 132,791 658,706 +4,856
SPI 200(SFE)
Sep18 180907 6146.0 6164.0 6092.0 6131.0 -14.0 45,761 394,361 -404
Dec18 180907 6137.0 6153.0 6092.0 6126.0 -14.0 694 4,153 +429
Mar19 180907 6079.0 6079.0 6079.0 6079.0 -14.0 0 2,960 +0
Total Volume and Open Interest 46,455 403,366 +25
FTSE MIB(ISE)
Sep18 180907 20555.00 20590.00 20300.00 20418.00 -112.00 38,594 95,646 +488
Dec18 180907 20425.00 20460.00 20180.00 20293.00 -115.00 3,006 3,335 +2,635
Mar19 180907 20208.00 20208.00 20208.00 20208.00 -115.00 0 24 +0
Total Volume and Open Interest 41,600 99,005 +3,123
KOSPI 200(KFE)
Sep18 180907 295.00 295.25 290.75 293.10 -1.40 244,032 315,574 +6,189
Dec18 180907 294.80 295.45 291.05 293.40 -1.30 3,978 60,881 +70
Mar19 180907 291.00 291.00 288.00 290.10 -1.90 22 6,068 +1,180
Total Volume and Open Interest 248,033 413,005 +7,440
GSCI(CME)
Sep18 180907 457.60 461.35 457.60 460.85 +0.75 14 14,085 -12
Oct18 180907 460.40 461.20 460.40 461.20 +0.75 0 1,150 +0
Nov18 180907 461.45 461.45 461.45 461.45 +0.75      
Total Volume and Open Interest 14 15,235 -12
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy