Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 10, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180910 832.25 838.25 832.25 833.50 +1.50 571 501 -42
Nov18 180910 841.75 851.25 840.50 845.25 +1.25 75,718 439,456 +1,033
Jan19 180910 855.25 864.50 854.25 859.00 +1.75 26,779 115,554 +285
Mar19 180910 868.00 877.25 867.25 871.75 +1.50 11,748 107,929 +1,978
May19 180910 879.75 888.50 879.00 883.25 +1.25 5,740 67,376 +397
Jul19 180910 889.25 898.25 888.50 892.75 +1.00 5,287 55,402 +501
Aug19 180910 899.50 901.00 896.50 896.50 +0.50 245 2,258 +84
Sep19 180910 898.00 900.50 896.25 896.25 unch 36 1,098 +1
Nov19 180910 898.50 904.50 896.75 898.75 -0.50 1,569 23,640 +247
Jan20 180910 911.00 911.00 908.25 908.50 -0.25 10 522 +4
Mar20 180910 915.50 915.50 914.75 914.75 -0.25 2 157 +0
May20 180910 923.75 923.75 923.00 923.00 -0.25 3 94 +0
Jul20 180910 931.25 931.25 931.25 931.25 -0.25 5 127 +2
Aug20 180910 932.75 932.75 932.75 932.75 -0.75 0 39 +0
Total Volume and Open Interest 127,748 814,634 +4,515
Soybean Meal(CBOT)
Sep18 180910 313.30 316.60 313.10 315.90 +1.70 749 1,308 -309
Oct18 180910 313.20 317.20 312.00 316.30 +1.60 13,890 59,509 -2,179
Dec18 180910 315.50 319.70 314.50 318.60 +1.60 52,160 221,750 -446
Jan19 180910 314.60 318.50 313.70 317.70 +1.70 16,403 57,487 +484
Mar19 180910 314.10 317.00 313.00 315.90 +0.90 12,033 62,357 +1,107
May19 180910 312.90 315.50 312.30 314.30 +0.30 8,698 41,549 +962
Jul19 180910 314.10 317.30 314.10 316.30 +0.20 6,858 33,109 -373
Aug19 180910 316.60 318.20 316.00 317.00 unch 771 6,647 -33
Sep19 180910 316.60 317.80 315.80 316.70 -0.20 336 7,859 +32
Oct19 180910 315.00 315.40 314.20 314.20 -0.60 273 6,238 -9
Total Volume and Open Interest 113,646 521,266 -548
Soybean Oil(CBOT)
Sep18 180910 27.90 28.03 27.90 28.03 +0.09 925 885 -397
Oct18 180910 28.07 28.14 27.94 28.10 +0.06 8,287 56,728 -379
Dec18 180910 28.27 28.38 28.18 28.36 +0.09 40,116 255,252 +789
Jan19 180910 28.49 28.61 28.41 28.60 +0.10 18,833 75,927 +1,506
Mar19 180910 28.78 28.93 28.75 28.93 +0.11 14,211 56,328 +4,268
May19 180910 29.08 29.25 29.05 29.25 +0.13 3,166 30,217 +217
Jul19 180910 29.46 29.54 29.34 29.54 +0.13 3,313 35,472 +1,329
Aug19 180910 29.54 29.67 29.51 29.67 +0.12 320 6,380 -79
Sep19 180910 29.70 29.81 29.64 29.81 +0.12 267 4,830 +51
Oct19 180910 29.83 29.88 29.75 29.88 +0.13 305 3,508 -29
Total Volume and Open Interest 90,436 542,816 +7,505
Canola(WCE)
Nov18 180910 495.5 497.8 494.4 496.7 +1.2 8,977 106,681 +462
Jan19 180910 501.3 504.2 501.0 502.9 +1.3 3,570 50,212 +657
Mar19 180910 506.5 509.5 506.0 508.3 +1.6 487 10,496 +192
May19 180910 509.3 512.3 509.3 512.1 +1.7 76 1,496 -13
Jul19 180910 511.8 515.5 511.8 515.2 +1.9 36 1,069 -15
Total Volume and Open Interest 13,166 170,420 +1,284
Corn(CBOT)
Sep18 180910 353.25 356.00 353.00 355.50 +1.25 2,161 2,197 -1,211
Dec18 180910 366.75 368.00 364.25 367.25 +0.25 118,113 992,190 +2,252
Mar19 180910 379.00 380.25 376.50 379.25 unch 36,679 294,372 +5,261
May19 180910 386.75 387.75 384.50 386.75 -0.25 14,852 70,366 +1,287
Jul19 180910 392.75 393.75 390.25 392.50 -0.25 15,718 116,563 -367
Sep19 180910 392.25 393.50 390.00 393.25 +1.00 3,479 51,561 +418
Dec19 180910 396.25 398.25 394.00 398.00 +1.50 8,281 111,084 +1,099
Mar20 180910 405.50 408.50 405.50 408.25 +1.25 214 5,037 +18
May20 180910 414.00 414.25 414.00 414.25 +1.25 115 783 +41
Jul20 180910 419.25 419.25 419.25 419.25 +1.00 258 2,141 +187
Total Volume and Open Interest 200,044 1,649,424 +9,059
Wheat(CBOT)
Sep18 180910 488.00 504.00 488.00 504.00 +17.75 243 417 -329
Dec18 180910 512.00 529.00 508.25 528.25 +17.00 63,569 217,883 -894
Mar19 180910 532.50 547.25 528.75 546.75 +15.25 18,840 119,067 +148
May19 180910 545.75 560.75 542.25 560.25 +15.50 8,062 33,403 +2,151
Jul19 180910 543.25 561.25 540.25 560.50 +17.75 7,293 46,303 -151
Sep19 180910 553.50 570.75 551.25 570.50 +17.25 1,302 10,035 +135
Total Volume and Open Interest 102,154 449,642 +1,638
Wheat(KCBT)
Sep18 180910 495.00 503.75 495.00 503.75 +15.25 10 53 -14
Dec18 180910 515.25 532.00 511.50 530.75 +16.00 26,452 152,873 +1,312
Mar19 180910 536.50 551.75 532.75 550.50 +14.50 10,565 57,422 +1,143
May19 180910 549.25 564.25 545.75 563.50 +14.75 3,951 21,062 +950
Jul19 180910 548.75 564.75 548.00 564.50 +16.25 3,164 19,330 +135
Sep19 180910 560.75 575.00 559.25 575.00 +15.00 139 1,399 -7
Dec19 180910 579.75 591.00 579.25 591.00 +13.50 167 3,454 -25
Total Volume and Open Interest 44,489 256,178 +3,498
Wheat(MGE)
Sep18 180910 562.25 562.25 559.75 559.75 +4.50 19 26 -18
Dec18 180910 570.00 580.75 567.00 580.00 +10.00 4,701 34,226 -506
Mar19 180910 586.00 595.25 583.75 594.75 +8.25 1,251 11,824 +175
May19 180910 595.25 604.00 593.25 603.50 +8.25 387 4,098 +39
Jul19 180910 603.00 611.00 603.00 611.00 +8.00 277 1,816 +43
Sep19 180910 606.00 617.50 606.00 617.50 +8.50 264 2,573 +154
Total Volume and Open Interest 6,926 55,836 -122
Oats(CBOT)
Sep18 180910 247.50 247.50 238.75 238.75 +4.25 4 6 -1
Dec18 180910 248.00 252.00 246.00 251.50 +4.25 371 3,591 +43
Mar19 180910 253.00 256.00 253.00 256.00 +4.00 15 275 +11
May19 180910 259.00 259.00 259.00 259.00 +4.00 0 1 +0
Total Volume and Open Interest 390 3,874 +53
Rough Rice(CBOT)
Sep18 180910 10.81 10.81 10.81 10.81 -0.03 9 0 -18
Nov18 180910 10.94 11.03 10.85 10.92 -0.03 327 6,557 -97
Jan19 180910 11.02 11.02 11.00 11.02 -0.04 43 378 +0
Mar19 180910 11.18 11.20 11.09 11.13 -0.05 53 410 +15
Total Volume and Open Interest 432 7,345 -100
Live Cattle(CME)
Oct18 180910 110.350 110.785 109.980 110.150 +0.200 23,768 105,971 -4,755
Dec18 180910 114.580 115.035 114.385 114.430 unch 15,171 82,500 +1,642
Feb19 180910 118.350 118.750 118.200 118.535 +0.285 6,859 49,782 +798
Apr19 180910 119.500 120.000 119.180 119.900 +0.470 4,508 33,530 +402
Jun19 180910 112.900 113.350 112.600 113.285 +0.335 2,360 26,131 +1,030
Aug19 180910 111.600 112.285 111.550 112.200 +0.400 182 5,357 +46
Total Volume and Open Interest 52,860 304,208 -832
Feeder Cattle(CME)
Sep18 180910 153.000 153.350 152.235 152.535 -0.450 1,166 3,494 -389
Oct18 180910 152.985 153.300 152.100 152.685 -0.265 5,041 17,850 +68
Nov18 180910 152.550 152.985 152.150 152.880 +0.145 3,730 9,825 +601
Jan19 180910 148.700 149.150 148.380 148.950 +0.215 2,238 11,028 -43
Mar19 180910 147.985 148.285 147.600 148.000 +0.050 661 4,458 +12
Apr19 180910 148.900 148.900 148.435 148.580 -0.120 260 2,040 +81
May19 180910 149.000 149.050 148.650 148.880 +0.080 52 734 +18
Total Volume and Open Interest 13,152 49,436 +350
Lean Hogs(CME)
Oct18 180910 56.400 57.250 55.850 55.950 +0.300 25,005 87,241 -3,208
Dec18 180910 57.000 57.600 55.550 55.700 -1.100 20,382 70,593 +1,934
Feb19 180910 64.975 65.250 63.830 63.930 -0.795 8,263 29,480 -205
Apr19 180910 70.000 70.180 68.700 68.950 -0.850 6,110 25,302 +83
May19 180910 75.600 75.600 74.730 74.800 -0.450 102 581 +11
Jun19 180910 80.500 80.785 79.800 80.080 -0.455 4,879 12,224 +1,325
Jul19 180910 80.430 80.430 79.700 79.785 -0.350 851 3,201 +155
Aug19 180910 79.180 79.180 78.580 78.650 -0.200 742 1,975 +221
Total Volume and Open Interest 66,551 231,426 +419
Class III Milk(CME)
Sep18 180910 16.28 16.30 16.15 16.26 +0.05 405 3,843 +11
Oct18 180910 16.56 16.62 16.38 16.62 +0.12 418 4,236 -25
Nov18 180910 16.57 16.61 16.38 16.61 +0.14 250 3,662 +52
Dec18 180910 16.39 16.44 16.28 16.44 +0.07 246 3,112 +84
Jan19 180910 16.15 16.22 16.09 16.22 +0.07 109 1,392 +36
Feb19 180910 16.05 16.05 15.99 16.03 +0.03 100 928 +47
Mar19 180910 16.04 16.06 15.99 16.05 +0.05 99 1,007 +68
Apr19 180910 16.07 16.13 16.06 16.13 +0.06 86 877 +54
May19 180910 16.10 16.14 16.05 16.14 +0.06 92 711 +68
Jun19 180910 16.17 16.20 16.15 16.19 +0.03 90 619 +63
Jul19 180910 16.35 16.35 16.30 16.31 unch 29 339 +16
Aug19 180910 16.50 16.50 16.46 16.50 +0.06 22 263 +13
Sep19 180910 16.51 16.58 16.51 16.58 unch 22 256 +13
Total Volume and Open Interest 2,031 21,699 +549
Cocoa(ICE)
Sep18 180910 2329 2329 2329 2329 +41 37 493 -11
Dec18 180910 2257 2320 2250 2300 +41 14,959 115,376 -1,365
Mar19 180910 2270 2328 2265 2309 +35 6,094 63,587 +1
May19 180910 2276 2332 2274 2316 +33 2,701 22,757 +782
Jul19 180910 2283 2340 2281 2324 +34 442 9,507 +149
Sep19 180910 2299 2346 2290 2330 +33 473 10,451 +276
Dec19 180910 2304 2351 2297 2338 +33 242 14,958 +164
Total Volume and Open Interest 25,022 240,095 -24
Coffee "C"(ICE)
Sep18 180910 97.50 97.50 97.50 97.50 -1.30 2 53 +0
Dec18 180910 102.45 103.30 101.10 101.25 -1.20 16,948 176,307 -1,309
Mar19 180910 105.90 106.55 104.50 104.65 -1.15 6,247 71,478 -180
May19 180910 108.00 108.90 106.90 107.10 -1.10 3,198 28,546 -135
Jul19 180910 110.55 111.25 109.30 109.50 -1.05 1,323 14,340 +250
Sep19 180910 112.75 113.65 111.70 111.85 -1.10 687 7,150 +90
Total Volume and Open Interest 28,845 312,976 -1,142
Orange Juice(ICE)
Sep18 180910 160.80 160.80 157.90 158.95 -0.60 9 246 -4
Nov18 180910 157.55 159.95 156.10 158.60 +1.80 537 10,447 -35
Jan19 180910 159.00 159.10 156.75 158.65 +1.90 51 1,286 -3
Mar19 180910 158.75 159.55 156.85 158.85 +1.90 12 614 +36
May19 180910 159.00 159.25 159.00 159.25 +2.00 0 199 +0
Jul19 180910 160.00 160.00 160.00 160.00 +2.00 0 93 +0
Total Volume and Open Interest 609 12,909 -6
Sugar #11(ICE)
Oct18 180910 11.05 11.27 11.04 11.20 +0.19 82,617 398,687 -23,615
Mar19 180910 11.82 12.08 11.82 12.03 +0.25 62,767 326,373 -216
May19 180910 11.97 12.19 11.97 12.18 +0.25 24,957 118,994 +3,572
Jul19 180910 12.07 12.28 12.06 12.27 +0.25 11,705 50,003 +615
Oct19 180910 12.35 12.52 12.35 12.52 +0.22 8,114 53,901 +754
Mar20 180910 12.89 13.09 12.89 13.09 +0.20 674 16,719 +224
May20 180910 13.07 13.17 13.03 13.17 +0.20 47 3,391 +32
Jul20 180910 13.16 13.25 13.15 13.25 +0.21 1 3,051 +0
Total Volume and Open Interest 190,884 975,394 -18,632
London Cocoa(LCE)
Sep18 180910 1605 1613 1586 1603 +3 3,651 21,213 -1,583
Dec18 180910 1647 1667 1631 1651 +8 10,244 82,949 -97
Mar19 180910 1655 1675 1643 1658 +5 6,410 60,972 +923
May19 180910 1661 1682 1652 1665 +6 1,919 33,415 +206
Jul19 180910 1663 1689 1658 1671 +7 1,993 19,091 +63
Sep19 180910 1662 1693 1661 1675 +7 1,189 19,667 +266
Dec19 180910 1672 1700 1670 1683 +7 1,038 21,181 +280
Total Volume and Open Interest 26,724 262,996 +15
London Sugar(LCE)
Oct18 180910 331.20 332.90 326.60 329.50 +0.50 9,785 18,430 -2,955
Dec18 180910 333.40 336.50 332.50 334.20 +2.30 12,105 40,584 -348
Mar19 180910 335.00 337.50 333.20 335.70 +2.90 4,095 23,395 +41
May19 180910 337.20 340.50 336.30 339.20 +3.60 2,319 9,906 +274
Aug19 180910 339.60 343.40 339.00 342.00 +3.90 1,378 7,160 +207
Total Volume and Open Interest 30,067 104,394 -2,637
Cotton(ICE)
Oct18 180910 83.15 83.93 83.15 83.93 +1.80 12 175 -1
Dec18 180910 82.50 83.93 82.50 83.85 +1.86 11,700 145,543 +466
Mar19 180910 82.80 84.22 82.80 84.17 +1.77 3,274 67,082 +48
May19 180910 83.25 84.49 83.25 84.43 +1.71 341 10,217 +65
Jul19 180910 83.46 84.69 83.46 84.63 +1.67 382 7,691 +44
Oct19 180910 80.02 80.02 80.02 80.02 +1.44 0 2 +0
Total Volume and Open Interest 16,171 255,276 +601
Lumber(CME)
Sep18 180910 446.5 451.5 441.0 445.0 +6.4 268 463 -210
Nov18 180910 382.6 390.8 375.0 383.3 +0.8 545 2,978 +137
Jan19 180910 378.5 385.5 370.3 378.2 +0.3 94 571 +33
Mar19 180910 378.9 378.9 376.2 376.2 -1.0 19 162 +1
Total Volume and Open Interest 931 4,292 -38
Crude Oil(NYM)
Oct18 180910 67.82 68.52 67.33 67.54 -0.21 633,824 378,062 -20,821
Nov18 180910 67.64 68.33 67.19 67.41 -0.14 135,396 242,811 +14,011
Dec18 180910 67.47 68.19 67.09 67.31 -0.08 100,589 287,323 -2,600
Jan19 180910 67.37 67.99 66.94 67.17 -0.02 37,663 159,816 -4,181
Feb19 180910 67.07 67.75 66.76 67.00 +0.04 20,483 92,324 -190
Mar19 180910 66.96 67.51 66.54 66.80 +0.07 22,998 111,489 -1,100
Apr19 180910 66.95 67.27 66.38 66.61 +0.11 5,472 61,845 +118
May19 180910 66.64 67.05 66.18 66.43 +0.15 3,551 48,522 +577
Jun19 180910 66.37 66.85 65.94 66.20 +0.16 30,141 166,586 -1,570
Jul19 180910 66.02 66.58 65.73 65.95 +0.17 3,456 42,746 +807
Aug19 180910 65.93 66.11 65.47 65.69 +0.20 2,263 40,796 -280
Sep19 180910 65.45 65.99 65.15 65.41 +0.20 5,351 72,412 -1,099
Oct19 180910 65.16 65.16 65.16 65.16 +0.21 910 37,905 +213
Nov19 180910 64.90 64.90 64.90 64.90 +0.21 775 34,186 +193
Dec19 180910 64.54 65.19 64.35 64.64 +0.20 27,856 232,852 -2,524
Jan20 180910 64.33 64.33 64.33 64.33 +0.21 1,322 29,886 +1
Total Volume and Open Interest 1,047,216 2,288,220 -15,684
e-miNY Crude Oil(NYM)
Oct18 180910 67.825 68.525 67.350 67.550 -0.200 15,828 1,955 -208
Nov18 180910 67.725 68.350 67.175 67.400 -0.150 344 220 -22
Dec18 180910 67.800 68.150 67.100 67.300 -0.100 114 178 -11
Jan19 180910 67.825 67.825 67.175 67.175 -0.025 5 28 +0
Feb19 180910 67.000 67.000 67.000 67.000 +0.050 1 30 -1
Mar19 180910 67.500 67.500 66.800 66.800 +0.075 9 54 -2
Apr19 180910 66.600 66.600 66.600 66.600 +0.100 5 118 -2
May19 180910 67.000 67.000 66.300 66.425 +0.150 2 91 -2
Jun19 180910 66.200 66.200 66.200 66.200 +0.150 0 52 +0
Jul19 180910 65.950 65.950 65.950 65.950 +0.175 0 3 +0
Total Volume and Open Interest 16,309 2,818 -247
NY Harbor ULSD(NYM)
Oct18 180910 222.19 224.25 221.09 221.78 -0.04 72,230 130,027 -195
Nov18 180910 222.55 224.44 221.35 222.13 +0.11 39,704 80,678 +7,649
Dec18 180910 222.64 224.60 221.55 222.28 +0.12 25,227 67,016 -816
Jan19 180910 222.80 224.74 221.77 222.45 +0.11 16,838 46,246 +864
Feb19 180910 222.65 223.54 221.47 222.11 +0.17 6,086 19,173 -171
Mar19 180910 222.22 223.36 220.74 221.29 +0.29 5,816 31,343 +797
Apr19 180910 220.34 221.12 219.68 220.08 +0.46 2,261 11,699 +169
May19 180910 219.17 220.09 219.17 219.58 +0.64 1,278 5,649 +221
Jun19 180910 220.45 220.96 218.40 219.25 +0.79 2,964 19,820 +170
Jul19 180910 219.49 219.76 219.12 219.47 +0.82 388 2,465 -51
Aug19 180910 220.06 220.16 219.99 219.99 +0.82 286 957 +38
Sep19 180910 220.86 221.74 220.63 220.63 +0.76 350 1,328 +72
Oct19 180910 222.25 222.25 220.80 221.30 +0.75 124 627 +25
Nov19 180910 221.69 221.69 221.69 221.69 +0.68 104 696 +10
Total Volume and Open Interest 174,116 428,270 +8,741
RBOB Gasoline(NYM)
Oct18 180910 197.49 199.98 195.64 195.92 -1.08 88,011 134,719 -3,311
Nov18 180910 195.37 197.92 194.12 194.43 -0.58 69,492 116,805 +6,344
Dec18 180910 193.79 196.26 192.77 193.16 -0.28 39,561 69,611 +5,186
Jan19 180910 193.45 195.75 192.51 192.90 -0.09 16,449 40,414 -585
Feb19 180910 196.02 196.20 193.20 193.64 +0.05 6,694 16,030 +500
Mar19 180910 196.53 197.86 195.13 195.35 +0.12 4,863 27,269 -91
Apr19 180910 215.19 215.46 212.76 213.26 +0.50 2,235 12,529 +270
May19 180910 214.07 215.10 213.08 213.67 +0.64 1,627 7,393 +272
Jun19 180910 213.20 213.34 211.84 212.61 +0.68 2,736 9,612 +113
Jul19 180910 211.79 211.81 210.75 210.75 +0.68 2,107 4,261 +374
Total Volume and Open Interest 237,348 447,157 +9,987
e-miNY RBOB Gasoline(NYM)
Oct18 180910 195.92 195.92 195.90 195.92 -1.08 0 2 +0
Nov18 180910 194.43 194.43 194.40 194.43 -0.58      
Dec18 180910 193.16 193.20 193.16 193.16 -0.28      
Jan19 180910 192.90 192.90 192.90 192.90 -0.09      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct18 180910 2.770 2.814 2.752 2.804 +0.028 141,042 222,014 -3,643
Nov18 180910 2.786 2.820 2.764 2.808 +0.018 71,506 219,448 +9,967
Dec18 180910 2.875 2.904 2.855 2.895 +0.017 26,587 143,237 -1,214
Jan19 180910 2.961 2.988 2.943 2.982 +0.017 44,379 192,031 -6,704
Feb19 180910 2.934 2.960 2.915 2.955 +0.018 19,779 79,753 +550
Mar19 180910 2.842 2.865 2.822 2.861 +0.020 28,382 200,561 -532
Apr19 180910 2.579 2.603 2.573 2.596 +0.014 24,084 159,680 +220
May19 180910 2.558 2.575 2.549 2.571 +0.014 10,375 81,317 +2,114
Jun19 180910 2.587 2.602 2.579 2.600 +0.013 6,902 40,555 +1,111
Jul19 180910 2.617 2.630 2.610 2.630 +0.012 6,244 34,883 +189
Aug19 180910 2.623 2.634 2.614 2.634 +0.012 467 28,330 +29
Sep19 180910 2.604 2.616 2.595 2.615 +0.011 653 27,974 -313
Oct19 180910 2.621 2.635 2.613 2.632 +0.011 3,916 69,046 -447
Nov19 180910 2.670 2.681 2.662 2.679 +0.010 1,014 32,158 +51
Dec19 180910 2.792 2.800 2.785 2.800 +0.009 1,396 26,237 -762
Jan20 180910 2.882 2.892 2.877 2.891 +0.007 1,725 26,791 -695
Total Volume and Open Interest 390,743 1,649,850 +1,449
Brent Crude Oil(ICE)
Nov18 180910 77.08 77.92 76.90 77.37 +0.54 274,791 428,388 -9,565
Dec18 180910 76.66 77.55 76.53 76.92 +0.45 196,239 402,739 -4,823
Jan19 180910 76.39 77.22 76.22 76.55 +0.39 79,153 174,146 +5,306
Feb19 180910 76.14 76.95 76.01 76.28 +0.35 44,052 113,676 +1,565
Mar19 180910 75.91 76.72 75.78 76.03 +0.33 52,736 127,812 -102
Apr19 180910 75.80 76.45 75.56 75.80 +0.33 21,677 50,221 +2,903
May19 180910 75.63 76.21 75.34 75.57 +0.32 9,494 54,255 +1,827
Jun19 180910 75.33 75.97 75.10 75.33 +0.32 48,237 141,504 +3,269
Jul19 180910 75.12 75.62 74.84 75.06 +0.31 4,610 46,203 +1,208
Aug19 180910 75.35 75.35 74.32 74.76 +0.29 3,243 34,563 +1,023
Sep19 180910 74.73 74.74 74.45 74.45 +0.28 6,293 45,773 +876
Oct19 180910 74.62 74.62 74.00 74.12 +0.26 2,573 34,756 +374
Nov19 180910 74.32 74.32 73.81 73.81 +0.25 3,432 40,459 +22
Dec19 180910 73.51 74.11 73.22 73.46 +0.24 37,436 170,580 -570
Total Volume and Open Interest 800,731 2,193,944 +3,665
Gas Oil(ICE)
Sep18 180910 681.50 687.50 677.75 681.75 +6.25 30,566 79,704 -10,456
Oct18 180910 683.75 689.50 680.00 684.00 +6.75 100,915 286,296 -37
Nov18 180910 681.00 687.00 678.00 681.50 +6.75 63,134 181,046 +7,262
Dec18 180910 676.00 682.25 673.25 677.00 +6.75 49,692 148,872 +2,259
Jan19 180910 674.25 680.25 671.75 675.25 +6.75 11,940 69,527 +2,189
Feb19 180910 673.50 679.50 670.75 674.25 +6.50 4,556 40,666 +152
Mar19 180910 672.25 678.00 670.00 672.75 +6.25 7,848 36,044 +969
Apr19 180910 670.75 676.25 669.00 671.25 +6.25 2,891 21,046 +378
May19 180910 669.75 674.75 667.75 670.25 +6.25 2,250 15,400 +245
Jun19 180910 669.25 674.50 667.25 669.75 +6.50 12,959 51,875 +1,778
Total Volume and Open Interest 296,986 1,134,205 +5,235
Ethanol(CBOT)
Oct18 180910 1.288 1.300 1.282 1.290 -0.002 174 1,453 -3
Nov18 180910 1.295 1.305 1.294 1.302 +0.001 26 276 +2
Dec18 180910 1.310 1.323 1.310 1.320 +0.005 0 146 +0
Jan19 180910 1.340 1.340 1.340 1.340 +0.005 0 122 +0
Feb19 180910 1.362 1.362 1.362 1.362 +0.005 0 1 +0
Mar19 180910 1.377 1.377 1.377 1.377 +0.005      
Apr19 180910 1.387 1.387 1.387 1.387 +0.005      
May19 180910 1.392 1.392 1.392 1.392 +0.005      
Total Volume and Open Interest 200 1,998 -11
WTI Crude Oil(ICE)
Oct18 180910 67.88 68.51 67.34 67.54 -0.21 42,818 60,212 -4,067
Nov18 180910 67.69 68.33 67.19 67.41 -0.14 52,848 58,897 +1,537
Dec18 180910 67.53 68.19 67.09 67.31 -0.08 52,768 126,088 -1,837
Jan19 180910 67.61 68.00 66.97 67.17 -0.02 21,597 40,095 +114
Feb19 180910 67.26 67.76 66.77 67.00 +0.04 8,837 21,371 +916
Mar19 180910 67.06 67.56 66.60 66.80 +0.07 7,570 29,428 -1,065
Apr19 180910 66.86 67.30 66.46 66.61 +0.11 2,799 11,305 +281
May19 180910 66.82 67.00 66.29 66.43 +0.15 603 7,292 +51
Jun19 180910 66.79 66.90 66.01 66.20 +0.16 5,785 78,393 -95
Jul19 180910 65.95 65.95 65.95 65.95 +0.17 75 4,520 +0
Aug19 180910 65.69 65.69 65.69 65.69 +0.20 30 5,400 +0
Sep19 180910 65.41 65.41 65.41 65.41 +0.20 80 13,393 +3
Oct19 180910 65.16 65.16 65.16 65.16 +0.21 13 4,283 +0
Nov19 180910 64.90 64.90 64.90 64.90 +0.21 50 4,630 -42
Dec19 180910 64.98 65.22 64.35 64.64 +0.20 5,370 82,764 -410
Jan20 180910 64.33 64.33 64.33 64.33 +0.21 22 2,152 -15
Total Volume and Open Interest 203,437 626,259 -3,842
US Dollar Index(ICE)
Sep18 180910 95.385 95.540 94.985 95.110 -0.220 17,385 48,736 +2,390
Dec18 180910 95.040 95.155 94.595 94.720 -0.220 1,032 10,279 +225
Mar19 180910 94.490 94.550 94.150 94.240 -0.220 5 822 +2
Total Volume and Open Interest 18,425 60,190 +2,615
Australian Dollar(CME)
Sep18 180910 71.05 71.31 70.99 71.10 unch 102,640 151,475 +516
Dec18 180910 71.07 71.34 71.02 71.13 unch 5,376 11,954 +3,826
Mar19 180910 71.09 71.36 71.09 71.21 unch 6 183 -5
Total Volume and Open Interest 108,754 164,597 +4,443
British Pound(CME)
Sep18 180910 129.17 130.55 129.00 130.32 +1.04 101,708 234,276 -5,002
Dec18 180910 129.69 131.07 129.51 130.84 +1.04 4,376 21,670 +2,998
Mar19 180910 130.53 131.55 130.53 131.47 +1.05 2 1,172 +0
Total Volume and Open Interest 106,576 258,691 -2,024
Canadian Dollar(CME)
Sep18 180910 75.91 76.05 75.78 76.01 +0.07 80,839 140,850 -1
Dec18 180910 76.06 76.17 75.92 76.14 +0.08 2,756 10,065 +91
Mar19 180910 76.06 76.28 76.04 76.27 +0.08 104 1,067 +81
Jun19 180910 76.38 76.38 76.38 76.38 +0.08 57 296 +53
Total Volume and Open Interest 84,041 153,028 +198
Japanese Yen(CME)
Sep18 180910 90.09 90.25 89.93 89.96 -0.12 128,650 170,172 -3,339
Dec18 180910 90.68 90.85 90.52 90.55 -0.13 8,367 19,977 +6,031
Mar19 180910 91.26 91.26 91.26 91.26 -0.14 0 123 +0
Total Volume and Open Interest 137,948 192,135 +2,669
Swiss Franc(CME)
Sep18 180910 103.26 103.30 102.58 102.63 -0.64 28,411 72,061 -2,299
Dec18 180910 104.12 104.12 103.41 103.45 -0.65 772 4,276 +169
Mar19 180910 104.41 104.41 104.41 104.41 -0.65 10 79 +4
Total Volume and Open Interest 29,231 76,471 -2,089
EuroFX(CME)
Sep18 180910 115.56 116.23 115.31 116.03 +0.31 238,352 464,645 -10,687
Dec18 180910 116.40 117.04 116.13 116.85 +0.31 19,655 50,627 +11,711
Mar19 180910 117.35 117.99 117.28 117.80 +0.32 43 1,787 +7
Total Volume and Open Interest 259,502 523,236 +1,380
Mexican Peso(CME)
Sep18 180910 517.13 519.13 515.88 518.75 +2.00 62,216 208,752 -1,459
Oct18 180910 516.63 516.63 516.63 516.63 +2.00      
Total Volume and Open Interest 64,126 213,482 -1,431
Brazilian Real(CME)
Oct18 180910 244.00 246.20 241.70 244.30 +2.05 5,464 37,685 +1,351
Nov18 180910 243.50 243.65 243.40 243.65 +2.00 13 194 +5
Dec18 180910 243.10 243.10 242.00 243.00 +2.00 2 1,618 +1
Jan19 180910 242.15 242.15 242.15 242.15 -1.70 0 50 +0
Total Volume and Open Interest 5,479 39,547 +1,357
30-Year T-Bonds(CBOT)
Sep18 180910 143~070 143~200 143~060 143~160 +0~050 9,935 34,151 -3,827
Dec18 180910 142~150 142~270 142~130 142~230 +0~050 282,424 825,467 -2,655
Mar19 180910 141~280 142~000 141~280 142~000 +0~050      
Total Volume and Open Interest 292,359 859,618 -6,482
10-Year T-Notes(CBOT)
Sep18 180910 119~245 119~285 119~235 119~260 +0~005 55,714 85,100 -20,561
Dec18 180910 119~195 119~235 119~185 119~210 +0~005 1,393,592 3,840,275 +16,046
Mar19 180910 119~140 119~140 119~140 119~140 +0~005      
Total Volume and Open Interest 1,449,306 3,925,375 -4,515
5-Year T-Notes(CBOT)
Sep18 180910 113~074 113~092 113~066 113~072 -0~002 27,471 118,236 -6,074
Dec18 180910 112~310 113~010 112~302 112~310 -0~002 784,497 4,213,631 +16,871
Mar19 180910 112~280 112~280 112~280 112~280 -0~002      
Total Volume and Open Interest 811,968 4,331,867 +10,797
2 Year T-Notes(CBOT)
Sep18 180910 105~226 105~226 105~216 105~220 -0~004 11,490 28,942 -6,586
Dec18 180910 105~174 105~180 105~166 105~166 -0~004 336,297 2,041,029 -13,586
Mar19 180910 105~166 105~166 105~166 105~166 -0~004      
Total Volume and Open Interest 347,787 2,069,971 -20,172
Eurodollars(CME)
Sep18 180910 97.643 97.647 97.640 97.645 +0.002 222,780 1,399,192 +18,005
Dec18 180910 97.355 97.360 97.340 97.350 -0.005 267,916 1,741,596 -13,885
Mar19 180910 97.180 97.195 97.175 97.185 unch 197,257 1,293,606 +10,445
Jun19 180910 97.060 97.075 97.055 97.065 unch 199,217 1,248,999 -8,446
Sep19 180910 96.995 97.005 96.985 96.995 -0.005 182,415 1,032,014 +6,885
Dec19 180910 96.960 96.970 96.945 96.955 -0.005 250,376 1,872,759 +6,582
Mar20 180910 96.945 96.960 96.940 96.950 -0.005 116,082 999,184 +11,129
Jun20 180910 96.955 96.970 96.950 96.955 -0.005 96,237 840,995 +1,211
Sep20 180910 96.960 96.975 96.960 96.965 unch 86,368 850,944 +7,076
Dec20 180910 96.960 96.980 96.960 96.965 unch 54,475 837,598 -198
Mar21 180910 96.980 96.995 96.975 96.985 unch 52,331 433,651 +8,052
Jun21 180910 96.990 97.010 96.985 96.995 unch 50,043 299,126 -3,342
Sep21 180910 96.995 97.010 96.990 97.000 +0.005 28,280 256,156 +639
Dec21 180910 96.985 97.005 96.985 96.995 +0.005 38,444 343,745 -279
Mar22 180910 96.995 97.010 96.990 97.000 +0.005 25,326 147,938 +4,439
Jun22 180910 96.995 97.010 96.990 97.000 +0.005 19,379 127,263 +455
Sep22 180910 96.990 97.005 96.985 96.995 +0.005 17,837 63,518 +357
Dec22 180910 96.970 96.990 96.970 96.980 +0.005 21,136 117,210 -2,421
Total Volume and Open Interest 1,984,724 14,349,122 +54,648
Ultra T-Bond(CBOT)
Sep18 180910 156~14 157~02 156~12 156~29 +0~12 17,869 26,692 -7,294
Dec18 180910 156~22 157~13 156~19 157~06 +0~13 139,910 1,012,551 -6,197
Mar19 180910 157~06 157~06 157~06 157~06 +0~13      
Total Volume and Open Interest 157,779 1,039,243 -13,491
Ultra 10-Yr T-Note(CBOT)
Sep18 180910 127~125 127~175 127~125 127~160 +0~020 12,765 5,792 -4,585
Dec18 180910 127~030 127~085 127~015 127~060 +0~020 165,309 563,632 +2,217
Mar19 180910 127~060 127~060 127~060 127~060 +0~020      
Total Volume and Open Interest 178,074 569,424 -2,368
30 Day Federal Funds(CBOT)
Sep18 180910 98.052 98.052 98.050 98.050 unch 15,198 119,589 -2,137
Oct18 180910 97.840 97.845 97.840 97.840 unch 5,792 366,337 -2,481
Nov18 180910 97.840 97.840 97.835 97.835 unch 8,153 269,526 -828
Dec18 180910 97.765 97.770 97.760 97.760 -0.005 12,418 94,478 -1,255
Jan19 180910 97.655 97.655 97.650 97.650 unch 35,046 302,652 +1,169
Feb19 180910 97.640 97.645 97.635 97.635 unch 9,067 149,020 -1,407
Total Volume and Open Interest 176,612 1,837,072 +925
Japanese Govt Bonds(SGX)
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      
Jun19 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 180910 175.08 175.52 174.20 174.54 -0.78 41,981 235,423 -2,123
Mar19 180910 173.30 173.30 173.30 173.30 -0.78      
Jun19 180910 173.30 173.30 173.30 173.30 -0.78      
Total Volume and Open Interest 44,950 235,423  
Euro-Bund(EUREX)
Dec18 180910 159.94 160.10 159.52 159.69 -0.26 684,379 1,962,871 -15,788
Mar19 180910 160.60 160.60 160.39 160.49 -0.26 141 1,111 -5
Jun19 180910 160.49 160.49 160.49 160.49 -0.26      
Total Volume and Open Interest 714,370 1,963,982  
Euro-Bobl(EUREX)
Dec18 180910 131.26 131.31 131.12 131.16 -0.12 482,167 1,588,562 -38,171
Mar19 180910 131.16 131.16 131.16 131.16 -0.12      
Jun19 180910 131.16 131.16 131.16 131.16 -0.12      
Total Volume and Open Interest 497,524 1,588,562  
Euro-Schatz(EUREX)
Dec18 180910 111.85 111.86 111.82 111.82 -0.04 352,052 1,834,110 -59,386
Mar19 180910 111.75 111.75 111.75 111.75 -0.11 2 0 -2
Jun19 180910 111.75 111.75 111.75 111.75 -0.11      
Total Volume and Open Interest 374,867 1,834,110  
3-Mth Euribor(EUREX)
Sep18 180910 100.315 100.320 100.315 100.320 unch 100 3,314 -750
Dec18 180910 100.300 100.300 100.300 100.300 +0.005 200 13,940 -280
Mar19 180910 100.285 100.285 100.285 100.285 +0.005 0 2,026 +0
Total Volume and Open Interest 300 30,312 -865
Long Gilt(LIFFE)
Sep18 180910 123~00 123~00 122~24 122~27 -0~04 6,205 102,620 +858
Dec18 180910 122~05 122~06 121~26 121~31 -0~04 220,566 827,624 -273
Total Volume and Open Interest 226,771 930,244 +585
3-Mth Short Sterling(LIFFE)
Sep18 180910 99.19 99.19 99.18 99.18 -0.01 15,091 534,193 -2,210
Dec18 180910 99.14 99.15 99.13 99.14 unch 69,197 585,886 +5,911
Mar19 180910 99.06 99.06 99.04 99.05 -0.01 40,411 347,224 +2,710
Jun19 180910 98.98 98.99 98.96 98.97 -0.02 66,387 307,341 -475
Sep19 180910 98.91 98.92 98.89 98.90 -0.02 49,202 287,086 +391
Dec19 180910 98.85 98.87 98.83 98.84 -0.02 94,743 326,854 -15,272
Total Volume and Open Interest 735,930 3,338,592 -17,584
3-Mth Euribor(LIFFE)
Sep18 180910 100.315 100.320 100.315 100.320 unch 25,615 450,525 -544
Dec18 180910 100.295 100.300 100.295 100.300 unch 96,605 576,053 +12,791
Mar19 180910 100.280 100.290 100.280 100.285 unch 51,042 456,685 +4,466
Total Volume and Open Interest 770,358 5,213,282 +17,323
3-Mth Aus T-Bills(SFE)
Sep18 180910 98.04 98.04 98.02 98.04 -0.01 7,407 95,798 -4,780
Dec18 180910 98.06 98.06 98.05 98.06 -0.01 35,860 237,068 -1,846
Mar19 180910 98.07 98.08 98.06 98.07 -0.01 30,931 195,884 -5,843
Jun19 180910 98.07 98.07 98.04 98.06 -0.01 21,598 183,618 -1,127
Sep19 180910 98.03 98.04 98.01 98.02 -0.02 9,156 134,969 -731
Dec19 180910 97.99 97.99 97.97 97.98 -0.02 17,662 143,340 +2,500
Mar20 180910 97.95 97.95 97.92 97.94 -0.02 15,099 79,230 +1,251
Jun20 180910 97.91 97.91 97.88 97.90 -0.02 6,359 53,145 -402
Sep20 180910 97.86 97.86 97.84 97.86 -0.02 2,957 10,427 -839
Dec20 180910 97.83 97.83 97.81 97.81 -0.03 90 9,401 -19
Total Volume and Open Interest 147,119 1,147,547 -11,836
10-Year Aus T-Bonds(SFE)
Sep18 180910 97.45 97.45 97.40 97.43 -0.03 161,259 1,242,562 -4,878
Dec18 180910 97.44 97.44 97.40 97.41 -0.04 2,429 14,863 +911
Total Volume and Open Interest 163,688 1,257,425 -3,967
3-Year Aus T-Bonds(SFE)
Sep18 180910 98.00 98.00 97.96 97.98 -0.02 169,581 1,163,441 -15,540
Dec18 180910 97.97 97.97 97.96 97.97 -0.01 4,111 29,856 +2,643
Total Volume and Open Interest 173,692 1,193,297 -12,897
Gold(CMX)
Oct18 180910 1195.4 1198.5 1190.9 1194.5 -0.6 10,075 43,736 -1,465
Dec18 180910 1200.7 1203.8 1196.2 1199.8 -0.6 284,202 360,219 +1,225
Feb19 180910 1206.2 1209.0 1202.4 1205.5 -0.6 7,965 38,326 +3,072
Apr19 180910 1212.4 1213.8 1209.1 1211.1 -0.6 810 9,058 +113
Jun19 180910 1214.4 1219.2 1214.4 1217.1 -0.5 494 9,523 +225
Aug19 180910 1222.8 1222.8 1222.8 1222.8 -0.6 105 2,142 +3
Oct19 180910 1230.3 1232.4 1228.9 1228.9 -0.5 4 638 +0
Dec19 180910 1233.7 1237.2 1233.5 1235.0 -0.5 545 4,262 +463
Feb20 180910 1241.4 1241.4 1241.4 1241.4 -0.5 1 12 +1
Apr20 180910 1247.4 1247.4 1247.4 1247.4 -0.5      
Jun20 180910 1253.4 1253.4 1253.4 1253.4 -0.5 2 395 -2
Total Volume and Open Interest 304,221 469,843 +3,634
Silver(CMX)
Sep18 180910 1404.0 1414.5 1404.0 1407.9 +1.2 191 1,110 -332
Dec18 180910 1416.0 1428.5 1411.0 1418.1 +1.1 72,884 185,603 +314
Mar19 180910 1425.5 1436.5 1422.0 1428.6 +1.5 1,065 17,092 +406
May19 180910 1440.0 1440.0 1436.0 1436.0 +1.5 563 2,430 +14
Jul19 180910 1445.5 1447.0 1443.5 1443.5 +1.6 163 1,282 +0
Sep19 180910 1451.2 1451.2 1451.2 1451.2 +1.6 7 368 +0
Dec19 180910 1469.0 1469.0 1463.0 1463.0 +2.0 66 759 +5
Total Volume and Open Interest 75,424 210,462 +420
Platinum(NYMEX)
Oct18 180910 783.1 801.1 776.7 790.0 +9.6 22,222 73,155 -1,745
Jan19 180910 784.8 803.0 780.0 793.0 +9.7 3,025 16,633 +2,051
Apr19 180910 785.0 806.8 785.0 797.7 +9.4 20 568 -4
Jul19 180910 808.6 808.6 803.3 803.3 +9.1 11 165 +3
Total Volume and Open Interest 25,284 90,524 +306
Palladium(NYMEX)
Sep18 180910 992.00 992.00 983.60 983.60 -4.20 1 72 +0
Dec18 180910 965.10 978.30 961.40 964.60 -4.20 4,491 16,771 -213
Mar19 180910 959.10 970.90 956.00 958.60 -3.40 92 576 -16
Total Volume and Open Interest 4,584 17,419 -229
Copper(CMX)
Sep18 180910 259.80 261.55 258.60 261.05 +0.70 840 3,549 -236
Dec18 180910 261.15 263.65 260.25 262.80 +0.55 96,244 150,762 -2,094
Mar19 180910 263.40 265.60 262.35 264.85 +0.60 7,332 35,516 +826
May19 180910 264.85 266.80 263.95 266.05 +0.50 2,760 17,418 -193
Jul19 180910 265.45 268.15 265.35 267.30 +0.45 432 7,191 +215
Total Volume and Open Interest 108,577 235,189 -1,254
E-mini DJIA Index(CBOT)
Sep18 180910 25940 26061 25874 25905 -54 201,868 106,696 +1,344
Dec18 180910 25975 26075 25893 25923 -52 3,289 2,210 +512
Mar19 180910 26020 26076 25951 25966 -43 5 99 -4
Jun19 180910 25951 25951 25951 25951 -58      
Total Volume and Open Interest 205,162 109,005 +1,852
S & P 500(CME)
Sep18 180910 2878.40 2888.00 2873.80 2880.30 +5.60 1,709 71,326 +770
Dec18 180910 2885.00 2889.30 2885.00 2885.00 +5.70 63 397 +19
Mar19 180910 2892.30 2896.60 2892.30 2892.30 +5.70      
Jun19 180910 2900.60 2904.90 2900.60 2900.60 +5.70      
Total Volume and Open Interest 1,772 71,723 +789
S & P 500 E-Mini(CME)
Sep18 180910 2873.75 2888.25 2873.25 2880.25 +5.50 1,633,946 2,758,301 -22,287
Dec18 180910 2877.50 2893.00 2877.50 2885.00 +5.75 45,894 105,748 +12,557
Mar19 180910 2889.50 2900.00 2885.75 2892.25 +5.75 2,324 26,839 +1,837
Jun19 180910 2900.50 2900.50 2900.50 2900.50 +5.50 4 7,460 +1
Total Volume and Open Interest 1,682,168 2,898,353 -7,892
NASDAQ 100 E-Mini(CME)
Sep18 180910 7433.00 7483.50 7414.00 7460.25 +21.75 650,890 251,792 -4,080
Dec18 180910 7462.00 7510.50 7442.25 7487.75 +22.00 4,954 8,016 +1,745
Mar19 180910 7508.00 7539.00 7481.00 7516.25 +19.00 11 62 +1
Total Volume and Open Interest 655,855 259,874 -2,334
S&P Midcap 400(CME) e-Mini
Sep18 180910 2030.40 2040.20 2028.80 2032.50 +4.30 15,694 85,237 -175
Dec18 180910 2042.10 2044.20 2034.90 2037.70 +4.40 51 46 +26
Mar19 180910 2039.90 2039.90 2039.90 2039.90 +3.80 0 1 +0
Total Volume and Open Interest 15,745 85,284 -149
Volatility Index(CBOE)
Sep18 180910 15.40 15.45 14.65 14.78 -0.60 117,255 148,936 -8,748
Oct18 180910 16.05 16.18 15.55 15.68 -0.55 97,640 164,101 +8,556
Nov18 180910 16.35 16.40 15.90 15.98 -0.45 22,512 60,795 +634
Dec18 180910 16.35 16.41 15.98 16.08 -0.40 7,084 58,969 +245
Total Volume and Open Interest 259,370 514,726 +6,202
S & P 600(CME)
Sep18 180910 1082.30 1082.30 1082.30 1082.30 +0.80      
Dec18 180910 1083.00 1083.00 1083.00 1083.00 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180910 1715.20 1726.10 1713.00 1719.70 +3.90 127,835 537,461 -2,680
Dec18 180910 1721.40 1730.90 1718.00 1724.80 +4.00 1,674 4,481 +1,289
Mar19 180910 1728.20 1728.20 1728.20 1728.20 +4.00 0 2 +0
Total Volume and Open Interest 129,509 541,944 -1,391
Nikkei 225(CME)
Sep18 180910 22370 22500 22245 22450 +100 13,503 28,214 -3,794
Dec18 180910 22215 22370 22120 22325 +105 5,556 6,699 +4,940
Total Volume and Open Interest 19,059 34,913 +1,146
Nikkei 225(SGX)
Sep18 180910 22370 22405 22355 22375 -15 83,161 165,902 -6,444
Dec18 180910 22205 22235 22190 22205 unch 4,130 11,138 +2,155
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 180910 22365 22500 22245 22450 +105 37,846 53,562 +302
Dec18 180910 22185 22330 22075 22285 +110 2,549 1,856 +986
Mar19 180910 22225 22225 22225 22225 +105      
Total Volume and Open Interest 40,395 55,418 +1,288
Nikkei 225(CME) e-Mini Yen
Sep18 180910 22450 22450 22450 22450 +100 0 38 +0
Dec18 180910 22280 22285 22280 22280 +100      
Mar19 180910 22220 22220 22220 22220 +100      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180910 5245.5 5290.0 5238.5 5268.0 +17.0 87,019 297,474 -109
Oct18 180910 5234.0 5272.5 5230.0 5256.5 +17.0 284 728 +140
Nov18 180910 5253.5 5253.5 5253.5 5253.5 +17.0 1 2 +0
Dec18 180910 5228.0 5239.0 5228.0 5238.5 +17.0 289 30,379 -24
Total Volume and Open Interest 87,593 348,592 +7
Hang Seng Index(HKFE)
Sep18 180910 26858 26892 26356 26631 -204 267,986 105,335 +2,353
Oct18 180910 26807 26843 26369 26622 -203 811 2,436 +383
Total Volume and Open Interest 271,680 119,774 +3,965
DAX(EUREX)
Sep18 180910 11940.0 12039.0 11925.0 11991.5 +44.0 105,997 114,091 -6,443
Dec18 180910 11922.5 12017.0 11914.5 11976.0 +44.0 1,957 4,535 +447
Mar19 180910 11913.0 11991.5 11911.0 11968.5 +43.5 580 1,329 +493
Total Volume and Open Interest 108,534 119,955 -5,503
Mini-DAX(EUREX)
Sep18 180910 11948.0 12039.0 11923.0 11991.5 +44.0 44,373 17,508 -1,013
Dec18 180910 11932.0 12012.0 11916.0 11976.0 +44.0 318 605 -19
Mar19 180910 11920.0 11985.0 11920.0 11968.5 +43.5 23 96 +13
Total Volume and Open Interest 44,714 18,209 -1,019
DJ EuroSTOXX 50(EUREX)
Sep18 180910 3292 3324 3287 3311 +21 1,302,524 3,223,781 -48,368
Dec18 180910 3271 3305 3270 3293 +21 35,293 265,820 +31,471
Mar19 180910 3268 3290 3268 3281 +20 1,390 96,648 +8,149
Total Volume and Open Interest 1,339,207 3,591,121 -8,747
Swiss Market Index(EUREX)
Sep18 180910 8840 8941 8840 8928 +103 31,134 226,449 -736
Dec18 180910 8833 8915 8825 8907 +103 72 3,841 +354
Mar19 180910 8803 8803 8803 8803 +103 3 29 +0
Total Volume and Open Interest 31,209 230,319 -382
FT-SE 100(EURONEXT)
Sep18 180910 7272.00 7310.50 7257.00 7280.50 +2.00 122,036 641,085 -11,606
Dec18 180910 7256.00 7268.50 7228.50 7242.00 +2.00 12,137 13,632 +7,645
Mar19 180910 7178.00 7178.00 7178.00 7178.00 +2.00 17 29 +1
Total Volume and Open Interest 134,190 654,746 -3,960
SPI 200(SFE)
Sep18 180910 6133.0 6147.0 6090.0 6137.0 +6.0 57,745 398,906 +4,545
Dec18 180910 6108.0 6141.0 6101.0 6132.0 +6.0 1,102 5,038 +885
Mar19 180910 6085.0 6085.0 6085.0 6085.0 +6.0 0 2,960 +0
Total Volume and Open Interest 58,848 408,795 +5,429
FTSE MIB(ISE)
Sep18 180910 20410.00 20995.00 20395.00 20932.00 +514.00 28,977 88,212 -7,434
Dec18 180910 20400.00 20860.00 20400.00 20807.00 +514.00 4,307 7,542 +4,207
Mar19 180910 20722.00 20722.00 20722.00 20722.00 +514.00 0 24 +0
Total Volume and Open Interest 33,284 95,778 -3,227
KOSPI 200(KFE)
Sep18 180910 292.80 294.10 291.65 293.55 +0.45 237,879 313,971 -1,603
Dec18 180910 293.00 294.45 292.05 294.00 +0.60 4,473 62,236 +1,355
Mar19 180910 290.00 291.10 290.00 290.75 +0.65 18 6,067 -1
Total Volume and Open Interest 242,373 412,757 -248
GSCI(CME)
Sep18 180910 463.45 463.45 462.05 462.05 +1.20 305 13,798 -287
Oct18 180910 463.40 464.65 462.05 462.25 +1.05 291 1,441 +291
Nov18 180910 462.65 462.65 462.65 462.65 +1.20      
Total Volume and Open Interest 596 15,239 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

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