MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180911 836.75 836.75 820.25 820.25 -13.25 402 389 -112
Nov18 180911 845.50 849.50 830.75 831.75 -13.50 85,862 440,851 +1,395
Jan19 180911 859.00 863.25 844.50 845.50 -13.50 21,325 116,369 +815
Mar19 180911 872.25 876.00 857.50 858.25 -13.50 12,269 108,576 +647
May19 180911 883.25 887.50 869.00 870.00 -13.25 3,542 67,854 +478
Jul19 180911 894.25 896.00 878.25 879.25 -13.50 3,500 55,651 +249
Aug19 180911 891.00 891.00 883.25 883.25 -13.25 168 2,247 -11
Sep19 180911 889.25 889.25 882.75 882.75 -13.50 111 1,077 -21
Nov19 180911 900.00 901.50 883.50 885.75 -13.00 1,473 23,540 -100
Jan20 180911 911.00 911.00 894.25 895.50 -13.00 7 524 +2
Mar20 180911 905.00 905.00 901.75 901.75 -13.00 5 157 +0
May20 180911 914.00 914.00 909.75 909.75 -13.25 1 94 +0
Jul20 180911 922.00 922.00 917.25 917.25 -14.00 0 127 +0
Aug20 180911 918.25 918.25 918.25 918.25 -14.50 0 39 +0
Total Volume and Open Interest 128,692 818,000 +3,366
Soybean Meal(CBOT)
Sep18 180911 314.40 315.20 313.40 314.20 -1.70 672 868 -440
Oct18 180911 316.40 318.30 312.80 314.20 -2.10 16,221 57,862 -1,647
Dec18 180911 318.60 320.50 314.90 316.20 -2.40 53,420 222,863 +1,113
Jan19 180911 317.70 319.60 313.70 315.10 -2.60 17,006 58,342 +855
Mar19 180911 315.70 317.40 311.50 312.50 -3.40 9,988 62,632 +275
May19 180911 314.80 315.50 309.60 310.70 -3.60 7,636 42,840 +1,291
Jul19 180911 316.60 316.60 311.60 312.70 -3.60 5,200 32,839 -270
Aug19 180911 317.00 317.00 312.80 313.30 -3.70 591 6,658 +11
Sep19 180911 316.40 316.40 312.40 313.10 -3.60 146 7,859 +0
Oct19 180911 314.00 314.40 309.90 310.70 -3.50 184 6,233 -5
Total Volume and Open Interest 111,652 522,453 +1,187
Soybean Oil(CBOT)
Sep18 180911 27.84 27.86 27.73 27.73 -0.30 919 694 -191
Oct18 180911 28.10 28.13 27.79 27.82 -0.28 16,503 57,804 +1,076
Dec18 180911 28.36 28.39 28.04 28.08 -0.28 56,513 262,258 +7,006
Jan19 180911 28.60 28.60 28.29 28.33 -0.27 11,511 76,950 +1,023
Mar19 180911 28.91 28.92 28.61 28.65 -0.28 7,467 57,272 +944
May19 180911 29.25 29.25 28.92 28.97 -0.28 3,516 31,063 +846
Jul19 180911 29.46 29.51 29.20 29.25 -0.29 3,524 36,502 +1,030
Aug19 180911 29.63 29.63 29.35 29.39 -0.28 155 6,435 +55
Sep19 180911 29.75 29.75 29.50 29.54 -0.27 157 4,870 +40
Oct19 180911 29.80 29.80 29.59 29.62 -0.26 168 3,604 +96
Total Volume and Open Interest 101,152 554,945 +12,129
Canola(WCE)
Nov18 180911 496.5 497.2 493.1 493.6 -3.1 8,556 107,109 +428
Jan19 180911 502.6 503.1 499.5 500.1 -2.8 2,898 50,077 -135
Mar19 180911 508.0 508.5 504.9 505.6 -2.7 172 10,523 +27
May19 180911 512.1 512.1 509.4 510.4 -1.7 134 1,496 +0
Jul19 180911 515.0 515.2 512.6 514.2 -1.0 81 1,125 +56
Total Volume and Open Interest 12,000 170,946 +526
Corn(CBOT)
Sep18 180911 357.25 357.25 354.75 355.25 -0.25 692 1,651 -546
Dec18 180911 367.25 369.00 365.50 366.75 -0.50 113,241 990,680 -1,510
Mar19 180911 379.00 380.75 377.75 378.50 -0.75 34,397 300,741 +6,369
May19 180911 386.75 388.25 385.25 386.50 -0.25 11,853 73,654 +3,288
Jul19 180911 392.25 394.00 391.00 392.00 -0.50 7,738 116,774 +211
Sep19 180911 393.25 394.25 391.50 392.00 -1.25 3,821 51,608 +47
Dec19 180911 397.50 399.00 395.75 397.00 -1.00 8,171 113,307 +2,223
Mar20 180911 407.25 408.75 406.00 407.25 -1.00 195 5,039 +2
May20 180911 412.25 413.50 412.25 413.50 -0.75 111 800 +17
Jul20 180911 418.00 418.00 416.75 418.00 -1.25 44 2,116 -25
Total Volume and Open Interest 180,363 1,659,543 +10,119
Wheat(CBOT)
Sep18 180911 497.25 497.25 493.75 493.75 -10.25 98 232 -185
Dec18 180911 528.50 532.75 517.25 518.75 -9.50 66,924 220,190 +2,307
Mar19 180911 547.00 551.25 536.00 537.75 -9.00 20,501 119,022 -45
May19 180911 560.50 564.50 549.75 551.50 -8.75 7,552 33,191 -212
Jul19 180911 559.75 564.00 550.50 552.50 -8.00 5,046 46,261 -42
Sep19 180911 570.50 572.75 561.00 563.25 -7.25 660 10,089 +54
Total Volume and Open Interest 102,208 451,651 +2,009
Wheat(KCBT)
Sep18 180911 496.25 496.25 494.25 494.25 -9.50 3 48 -5
Dec18 180911 530.50 535.75 521.25 522.75 -8.00 26,590 152,792 -81
Mar19 180911 550.50 555.00 541.25 542.75 -7.75 14,606 59,197 +1,775
May19 180911 563.00 567.50 554.00 556.25 -7.25 3,040 21,617 +555
Jul19 180911 562.75 567.50 555.00 557.50 -7.00 2,840 19,405 +75
Sep19 180911 575.50 577.75 565.75 568.75 -6.25 383 1,428 +29
Dec19 180911 594.50 594.50 582.75 585.50 -5.50 800 3,345 -109
Total Volume and Open Interest 48,320 258,421 +2,243
Wheat(MGE)
Sep18 180911 563.25 564.25 563.25 564.25 +4.50 10 24 -2
Dec18 180911 579.00 582.25 572.25 575.25 -4.75 3,875 34,293 +67
Mar19 180911 594.00 596.50 586.75 589.50 -5.25 1,688 11,976 +152
May19 180911 603.00 604.00 596.00 598.25 -5.25 233 4,167 +69
Jul19 180911 611.25 611.50 603.75 605.50 -5.50 172 1,829 +13
Sep19 180911 617.25 620.00 608.75 611.25 -6.25 222 2,619 +46
Total Volume and Open Interest 6,213 56,180 +344
Oats(CBOT)
Sep18 180911 233.75 247.50 233.75 233.75 -5.00 3 1 -5
Dec18 180911 252.50 253.50 246.25 246.50 -5.00 178 3,548 -43
Mar19 180911 256.25 256.25 250.75 250.75 -5.25 13 283 +8
May19 180911 254.00 254.00 254.00 254.00 -5.00 3 1 +0
Total Volume and Open Interest 199 3,833 -41
Rough Rice(CBOT)
Sep18 180911 10.65 10.65 10.65 10.65 -0.17      
Nov18 180911 10.91 10.97 10.75 10.75 -0.17 183 6,596 +39
Jan19 180911 11.05 11.05 10.85 10.85 -0.17 25 384 +6
Mar19 180911 11.12 11.17 10.96 10.96 -0.16 27 427 +17
Total Volume and Open Interest 235 7,407 +62
Live Cattle(CME)
Oct18 180911 110.080 110.180 109.135 109.300 -0.850 29,584 101,368 -4,603
Dec18 180911 114.500 114.500 113.800 113.930 -0.500 20,453 85,916 +3,416
Feb19 180911 118.535 118.750 118.230 118.400 -0.135 7,745 50,026 +244
Apr19 180911 119.700 119.950 119.535 119.900 unch 4,520 34,055 +525
Jun19 180911 113.150 113.285 112.580 112.950 -0.335 2,460 26,956 +825
Aug19 180911 111.900 111.980 111.535 111.850 -0.350 228 5,385 +28
Total Volume and Open Interest 65,023 304,647 +439
Feeder Cattle(CME)
Sep18 180911 152.535 152.630 151.800 152.130 -0.405 1,447 3,233 -261
Oct18 180911 152.500 152.785 151.900 152.450 -0.235 4,557 17,898 +48
Nov18 180911 152.650 152.880 151.985 152.435 -0.445 2,965 10,382 +557
Jan19 180911 148.800 149.100 148.400 148.830 -0.120 1,256 11,075 +47
Mar19 180911 147.985 148.100 147.380 147.935 -0.065 441 4,555 +97
Apr19 180911 148.580 148.750 148.130 148.650 +0.070 152 2,039 -1
May19 180911 148.750 149.150 148.485 149.050 +0.170 84 738 +4
Total Volume and Open Interest 10,921 49,938 +502
Lean Hogs(CME)
Oct18 180911 56.580 56.580 54.035 54.485 -1.465 29,461 83,198 -4,043
Dec18 180911 55.950 56.235 53.600 54.100 -1.600 21,933 72,252 +1,659
Feb19 180911 63.930 64.200 62.500 63.330 -0.600 11,037 29,937 +457
Apr19 180911 68.950 69.330 67.800 68.800 -0.150 6,888 25,772 +470
May19 180911 74.750 74.785 74.000 74.400 -0.400 144 612 +31
Jun19 180911 79.885 80.250 79.080 79.900 -0.180 3,490 12,689 +465
Jul19 180911 79.750 80.080 79.000 79.650 -0.135 614 3,203 +2
Aug19 180911 78.480 79.000 77.980 78.700 +0.050 378 2,020 +45
Total Volume and Open Interest 74,015 230,518 -908
Class III Milk(CME)
Sep18 180911 16.26 16.32 16.10 16.11 -0.15 186 3,865 +22
Oct18 180911 16.58 16.68 16.21 16.28 -0.34 224 4,234 -2
Nov18 180911 16.58 16.66 16.28 16.32 -0.29 219 3,720 +58
Dec18 180911 16.40 16.45 16.13 16.15 -0.29 112 3,162 +50
Jan19 180911 16.18 16.20 15.93 16.02 -0.20 50 1,413 +21
Feb19 180911 16.00 16.01 15.84 15.88 -0.15 43 935 +7
Mar19 180911 16.00 16.05 15.87 15.88 -0.17 31 1,014 +7
Apr19 180911 16.07 16.10 16.01 16.03 -0.10 33 889 +12
May19 180911 16.07 16.10 16.00 16.00 -0.14 34 727 +16
Jun19 180911 16.16 16.16 16.11 16.11 -0.08 38 639 +20
Jul19 180911 16.30 16.30 16.26 16.26 -0.05 9 340 +1
Aug19 180911 16.45 16.45 16.44 16.44 -0.06 8 265 +2
Sep19 180911 16.53 16.53 16.50 16.52 -0.06 12 259 +3
Total Volume and Open Interest 1,041 21,929 +230
Cocoa(ICE)
Sep18 180911 2340 2340 2283 2283 -46 300 61 -432
Dec18 180911 2310 2314 2263 2284 -16 22,348 114,293 -1,083
Mar19 180911 2321 2322 2275 2294 -15 9,894 62,875 -712
May19 180911 2328 2328 2285 2301 -15 2,349 23,123 +366
Jul19 180911 2326 2326 2293 2309 -15 524 9,541 +34
Sep19 180911 2332 2332 2300 2315 -15 189 10,475 +24
Dec19 180911 2331 2336 2307 2323 -15 389 15,090 +132
Total Volume and Open Interest 36,079 238,415 -1,680
Coffee "C"(ICE)
Sep18 180911 97.30 97.30 96.20 96.20 -1.30 1 52 -1
Dec18 180911 101.30 101.80 100.15 100.45 -0.80 17,695 176,088 -219
Mar19 180911 104.70 105.20 103.55 103.85 -0.80 5,204 71,480 +2
May19 180911 107.20 107.60 106.00 106.30 -0.80 2,515 28,673 +127
Jul19 180911 109.70 110.00 108.35 108.70 -0.80 1,914 14,880 +540
Sep19 180911 112.00 112.25 110.75 111.05 -0.80 650 7,302 +152
Total Volume and Open Interest 28,439 313,665 +689
Orange Juice(ICE)
Nov18 180911 158.75 158.75 156.40 157.20 -1.40 722 10,391 -56
Jan19 180911 158.90 158.90 156.80 157.40 -1.25 82 1,302 +16
Mar19 180911 158.00 158.05 157.00 157.75 -1.10 81 687 +73
May19 180911 158.15 158.15 158.15 158.15 -1.10 21 208 +9
Jul19 180911 158.90 158.90 158.90 158.90 -1.10 0 93 +0
Sep19 180911 161.35 161.35 161.35 161.35 -1.10 0 24 +0
Total Volume and Open Interest 928 12,929 +20
Sugar #11(ICE)
Oct18 180911 11.21 11.27 11.08 11.18 -0.02 70,732 380,990 -17,697
Mar19 180911 12.03 12.10 11.91 12.00 -0.03 50,050 334,135 +7,762
May19 180911 12.16 12.24 12.06 12.18 unch 18,692 122,684 +3,690
Jul19 180911 12.26 12.33 12.16 12.31 +0.04 12,232 51,377 +1,374
Oct19 180911 12.49 12.59 12.40 12.58 +0.06 7,041 55,188 +1,287
Mar20 180911 13.04 13.20 12.98 13.18 +0.09 447 16,868 +149
May20 180911 13.12 13.25 13.11 13.25 +0.08 61 3,402 +11
Jul20 180911 13.20 13.31 13.20 13.31 +0.06 5 3,047 -4
Total Volume and Open Interest 159,262 971,968 -3,426
London Cocoa(LCE)
Sep18 180911 1602 1602 1553 1564 -39 1,317 21,001 -212
Dec18 180911 1653 1659 1635 1644 -7 11,739 82,819 -130
Mar19 180911 1659 1664 1644 1653 -5 9,367 61,310 +338
May19 180911 1664 1669 1651 1661 -4 2,707 33,414 -1
Jul19 180911 1671 1676 1658 1668 -3 2,210 19,423 +332
Sep19 180911 1675 1679 1664 1673 -2 1,002 20,203 +536
Dec19 180911 1683 1689 1673 1682 -1 1,046 21,469 +288
Total Volume and Open Interest 29,584 264,130 +1,134
London Sugar(LCE)
Oct18 180911 330.00 332.00 325.70 328.50 -1.00 8,609 14,855 -3,575
Dec18 180911 335.30 337.90 333.10 337.50 +3.30 10,741 41,964 +1,380
Mar19 180911 335.40 339.00 335.20 338.70 +3.00 3,310 23,945 +550
May19 180911 339.80 342.50 338.90 342.30 +3.10 552 10,029 +123
Aug19 180911 342.60 345.60 342.00 345.40 +3.40 265 7,303 +143
Total Volume and Open Interest 23,529 103,015 -1,379
Cotton(ICE)
Oct18 180911 83.88 83.89 82.74 83.03 -0.90 1 174 -1
Dec18 180911 83.65 83.90 81.95 82.89 -0.96 19,117 145,936 +393
Mar19 180911 84.01 84.15 82.40 83.31 -0.86 3,427 67,197 +115
May19 180911 84.35 84.40 82.87 83.68 -0.75 635 10,124 -93
Jul19 180911 84.46 84.47 83.17 83.95 -0.68 320 7,677 -14
Oct19 180911 79.52 79.52 79.52 79.52 -0.50 0 2 +0
Total Volume and Open Interest 24,038 255,765 +489
Lumber(CME)
Sep18 180911 449.1 453.7 442.3 443.1 -1.9 182 353 -110
Nov18 180911 388.6 396.7 380.6 382.5 -0.8 511 2,992 +14
Jan19 180911 385.2 386.9 374.8 376.0 -2.2 120 586 +15
Mar19 180911 382.5 384.8 374.0 374.0 -2.2 48 186 +24
Total Volume and Open Interest 868 4,236 -56
Crude Oil(NYM)
Oct18 180911 67.53 70.01 67.48 69.25 +1.71 530,895 360,833 -17,229
Nov18 180911 67.41 69.74 67.37 69.04 +1.63 121,683 250,369 +7,558
Dec18 180911 67.28 69.53 67.28 68.89 +1.58 97,894 286,425 -898
Jan19 180911 67.17 69.27 67.15 68.71 +1.54 29,323 156,031 -3,785
Feb19 180911 67.03 68.99 66.97 68.50 +1.50 14,371 91,956 -368
Mar19 180911 66.81 68.72 66.81 68.28 +1.48 20,848 110,118 -1,371
Apr19 180911 66.81 68.18 66.60 68.06 +1.45 5,592 62,268 +423
May19 180911 66.58 67.97 66.49 67.86 +1.43 3,413 48,082 -440
Jun19 180911 66.24 68.07 66.22 67.63 +1.43 36,891 163,706 -2,880
Jul19 180911 66.31 67.67 66.01 67.36 +1.41 4,668 42,986 +240
Aug19 180911 65.84 67.21 65.84 67.06 +1.37 4,375 41,348 +552
Sep19 180911 65.77 66.84 65.49 66.77 +1.36 11,582 72,378 -34
Oct19 180911 66.49 66.49 66.49 66.49 +1.33 1,440 37,727 -178
Nov19 180911 66.20 66.20 66.20 66.20 +1.30 826 33,965 -221
Dec19 180911 64.72 66.31 64.65 65.92 +1.28 37,131 233,540 +688
Jan20 180911 65.58 65.58 65.58 65.58 +1.25 683 30,198 +312
Total Volume and Open Interest 944,300 2,272,883 -15,337
e-miNY Crude Oil(NYM)
Oct18 180911 67.525 70.000 67.475 69.250 +1.700 12,865 1,926 -29
Nov18 180911 67.425 69.725 67.375 69.050 +1.650 240 233 +13
Dec18 180911 67.375 69.500 67.325 68.900 +1.600 80 196 +18
Jan19 180911 67.350 68.900 67.350 68.700 +1.525 8 28 +0
Feb19 180911 68.000 68.500 68.000 68.500 +1.500 1 30 +0
Mar19 180911 67.650 68.625 67.650 68.275 +1.475 1 54 +0
Apr19 180911 68.075 68.075 68.050 68.050 +1.450 4 118 +0
May19 180911 66.650 67.850 66.650 67.850 +1.425 0 91 +0
Jun19 180911 67.500 67.625 67.500 67.625 +1.425 4 52 +0
Jul19 180911 67.350 67.350 67.350 67.350 +1.400 0 3 +0
Total Volume and Open Interest 13,239 2,856 +38
NY Harbor ULSD(NYM)
Oct18 180911 221.90 226.38 221.75 225.20 +3.42 67,695 124,914 -5,113
Nov18 180911 222.17 226.66 222.08 225.50 +3.37 31,201 80,827 +149
Dec18 180911 222.38 226.84 222.25 225.66 +3.38 26,078 68,518 +1,502
Jan19 180911 222.44 226.98 222.18 225.83 +3.38 12,403 44,534 -1,712
Feb19 180911 223.06 226.19 222.28 225.42 +3.31 4,777 19,194 +21
Mar19 180911 221.55 225.40 221.37 224.50 +3.21 4,836 32,242 +899
Apr19 180911 221.09 223.47 220.30 223.30 +3.22 2,703 12,410 +711
May19 180911 220.37 222.91 220.37 222.79 +3.21 1,406 5,933 +284
Jun19 180911 220.00 223.38 219.55 222.48 +3.23 4,683 19,915 +95
Jul19 180911 220.28 222.74 220.28 222.74 +3.27 614 2,499 +34
Aug19 180911 220.69 223.25 220.69 223.25 +3.26 346 937 -20
Sep19 180911 221.45 223.92 221.45 223.92 +3.29 218 1,335 +7
Oct19 180911 224.60 224.60 220.80 224.60 +3.30 50 645 +18
Nov19 180911 225.35 225.35 225.05 225.05 +3.36 14 699 +3
Total Volume and Open Interest 157,360 424,880 -3,390
RBOB Gasoline(NYM)
Oct18 180911 195.95 202.45 195.95 201.42 +5.50 93,013 132,213 -2,506
Nov18 180911 194.43 200.42 194.43 199.43 +5.00 72,834 121,086 +4,281
Dec18 180911 193.28 198.83 193.28 197.84 +4.68 39,996 69,842 +231
Jan19 180911 193.13 198.39 193.06 197.44 +4.54 17,131 41,786 +1,372
Feb19 180911 193.90 198.56 193.83 198.04 +4.40 5,418 15,793 -237
Mar19 180911 195.54 199.97 195.54 199.62 +4.27 5,300 26,454 -815
Apr19 180911 214.71 217.52 214.24 217.21 +3.95 2,699 12,584 +55
May19 180911 215.13 218.14 214.48 217.54 +3.87 2,319 7,180 -213
Jun19 180911 214.00 217.08 213.30 216.36 +3.75 4,975 9,862 +250
Jul19 180911 213.65 214.38 213.65 214.38 +3.63 2,965 4,708 +447
Total Volume and Open Interest 251,681 451,295 +4,138
e-miNY RBOB Gasoline(NYM)
Oct18 180911 201.42 201.42 201.40 201.42 +5.50 0 2 +0
Nov18 180911 199.43 199.43 199.40 199.43 +5.00      
Dec18 180911 197.84 197.84 197.80 197.84 +4.68      
Jan19 180911 197.44 197.44 197.40 197.44 +4.54      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct18 180911 2.807 2.836 2.785 2.828 +0.024 112,500 217,005 -5,009
Nov18 180911 2.812 2.832 2.787 2.827 +0.019 57,924 222,965 +3,517
Dec18 180911 2.896 2.916 2.875 2.913 +0.018 35,360 145,582 +2,345
Jan19 180911 2.983 3.003 2.963 3.000 +0.018 39,601 193,904 +1,873
Feb19 180911 2.955 2.976 2.938 2.973 +0.018 10,437 79,823 +70
Mar19 180911 2.860 2.879 2.843 2.876 +0.015 29,176 199,092 -1,469
Apr19 180911 2.596 2.611 2.585 2.608 +0.012 20,974 159,973 +293
May19 180911 2.571 2.586 2.560 2.582 +0.011 4,276 82,298 +981
Jun19 180911 2.604 2.613 2.589 2.610 +0.010 2,602 41,251 +696
Jul19 180911 2.634 2.643 2.618 2.639 +0.009 1,128 35,031 +148
Aug19 180911 2.635 2.647 2.623 2.642 +0.008 756 28,376 +46
Sep19 180911 2.617 2.628 2.605 2.624 +0.009 762 27,858 -116
Oct19 180911 2.632 2.645 2.621 2.640 +0.008 5,019 70,198 +1,152
Nov19 180911 2.686 2.692 2.668 2.686 +0.007 699 32,258 +100
Dec19 180911 2.801 2.807 2.792 2.804 +0.004 1,774 27,204 +967
Jan20 180911 2.892 2.898 2.882 2.893 +0.002 2,731 27,154 +363
Total Volume and Open Interest 331,621 1,656,829 +6,979
Brent Crude Oil(ICE)
Nov18 180911 77.38 79.54 77.36 79.06 +1.69 208,999 421,386 -7,002
Dec18 180911 76.89 79.03 76.89 78.56 +1.64 133,703 408,478 +5,739
Jan19 180911 76.57 78.62 76.55 78.17 +1.62 57,165 176,144 +1,998
Feb19 180911 76.29 78.27 76.28 77.85 +1.57 33,869 118,577 +4,901
Mar19 180911 76.04 78.00 76.04 77.56 +1.53 38,946 127,987 +175
Apr19 180911 75.80 77.66 75.80 77.29 +1.49 12,512 50,714 +493
May19 180911 75.66 77.41 75.64 77.02 +1.45 7,286 55,202 +947
Jun19 180911 75.42 77.12 75.37 76.73 +1.40 36,669 140,380 -1,124
Jul19 180911 75.48 76.56 75.29 76.42 +1.36 2,322 46,620 +417
Aug19 180911 76.18 76.19 76.09 76.09 +1.33 852 34,826 +263
Sep19 180911 74.80 75.85 74.80 75.74 +1.29 4,345 46,033 +260
Oct19 180911 74.49 75.48 74.40 75.38 +1.26 2,511 35,412 +656
Nov19 180911 75.04 75.04 75.04 75.04 +1.23 2,722 42,044 +1,585
Dec19 180911 73.51 75.03 73.51 74.66 +1.20 29,441 169,780 -800
Total Volume and Open Interest 586,834 2,204,448 +10,504
Gas Oil(ICE)
Sep18 180911 679.25 692.25 678.50 687.00 +5.25 29,785 63,459 -16,245
Oct18 180911 681.00 695.75 681.00 690.25 +6.25 95,543 285,954 -342
Nov18 180911 679.50 693.75 679.50 688.00 +6.50 58,929 192,717 +11,671
Dec18 180911 675.50 689.50 675.50 684.25 +7.25 47,461 154,493 +5,621
Jan19 180911 675.25 687.75 674.25 682.50 +7.25 10,416 70,888 +1,361
Feb19 180911 674.25 686.00 673.50 681.25 +7.00 4,376 40,981 +315
Mar19 180911 672.75 684.25 672.00 679.50 +6.75 6,520 35,684 -360
Apr19 180911 671.25 682.25 671.25 677.50 +6.25 2,765 21,543 +497
May19 180911 672.50 679.50 670.25 676.50 +6.25 2,336 16,091 +691
Jun19 180911 669.75 681.00 669.25 676.25 +6.50 10,021 50,322 -1,553
Total Volume and Open Interest 279,097 1,137,809 +3,604
Ethanol(CBOT)
Oct18 180911 1.286 1.294 1.283 1.293 +0.003 69 1,438 -15
Nov18 180911 1.295 1.304 1.295 1.304 +0.002 49 275 -1
Dec18 180911 1.320 1.322 1.320 1.322 +0.002 10 152 +6
Jan19 180911 1.342 1.342 1.342 1.342 +0.002 51 120 -2
Feb19 180911 1.364 1.364 1.364 1.364 +0.002 0 1 +0
Mar19 180911 1.379 1.379 1.379 1.379 +0.002      
Apr19 180911 1.389 1.389 1.389 1.389 +0.002      
May19 180911 1.394 1.394 1.394 1.394 +0.002      
Total Volume and Open Interest 179 1,986 -12
WTI Crude Oil(ICE)
Oct18 180911 67.56 70.00 67.50 69.25 +1.71 36,539 56,661 -3,551
Nov18 180911 67.49 69.73 67.38 69.04 +1.63 43,842 59,794 +897
Dec18 180911 67.32 69.52 67.32 68.89 +1.58 44,575 127,434 +1,346
Jan19 180911 67.51 69.28 67.22 68.71 +1.54 24,204 40,167 +72
Feb19 180911 67.05 69.01 66.99 68.50 +1.50 12,266 22,069 +698
Mar19 180911 67.15 68.76 66.85 68.28 +1.48 6,603 29,158 -270
Apr19 180911 66.81 68.50 66.69 68.06 +1.45 1,460 11,430 +125
May19 180911 66.60 68.28 66.50 67.86 +1.43 378 7,408 +116
Jun19 180911 66.48 68.07 66.33 67.63 +1.43 5,971 78,629 +236
Jul19 180911 67.36 67.36 67.36 67.36 +1.41 78 4,524 +4
Aug19 180911 67.06 67.06 67.06 67.06 +1.37 77 5,400 +0
Sep19 180911 66.77 66.77 66.77 66.77 +1.36 159 13,393 +0
Oct19 180911 66.49 66.49 66.49 66.49 +1.33 67 4,283 +0
Nov19 180911 66.20 66.20 66.20 66.20 +1.30 14 4,644 +14
Dec19 180911 64.99 66.29 64.83 65.92 +1.28 5,769 82,536 -228
Jan20 180911 65.58 65.58 65.58 65.58 +1.25 12 2,157 +5
Total Volume and Open Interest 185,687 626,973 +714
US Dollar Index(ICE)
Sep18 180911 95.130 95.330 94.845 95.225 +0.115 26,235 44,161 -4,575
Dec18 180911 94.760 94.945 94.475 94.830 +0.110 2,317 11,127 +848
Mar19 180911 94.340 94.410 94.045 94.340 +0.100 1 823 +1
Total Volume and Open Interest 28,553 56,464 -3,726
Australian Dollar(CME)
Sep18 180911 71.12 71.28 70.85 71.00 -0.10 154,188 142,448 -9,027
Dec18 180911 71.17 71.32 70.88 71.03 -0.10 20,506 20,753 +8,799
Mar19 180911 71.09 71.31 70.97 71.13 -0.08 9 189 +6
Total Volume and Open Interest 175,206 164,299 -298
British Pound(CME)
Sep18 180911 130.34 130.91 129.66 130.10 -0.22 150,787 222,000 -12,276
Dec18 180911 130.85 131.43 130.18 130.62 -0.22 10,935 29,874 +8,204
Mar19 180911 131.26 131.26 131.26 131.26 -0.21 5 1,172 +0
Total Volume and Open Interest 162,043 254,569 -4,122
Canadian Dollar(CME)
Sep18 180911 75.98 76.68 75.91 76.17 +0.16 94,733 141,041 +191
Dec18 180911 76.12 76.81 76.04 76.30 +0.16 10,923 16,472 +6,407
Mar19 180911 76.31 76.92 76.25 76.42 +0.15 23 1,083 +16
Jun19 180911 76.33 76.55 76.33 76.53 +0.15 3 297 +1
Total Volume and Open Interest 105,750 159,643 +6,615
Japanese Yen(CME)
Sep18 180911 90.06 90.07 89.60 89.65 -0.31 155,406 156,254 -13,918
Dec18 180911 90.63 90.66 90.20 90.24 -0.31 10,669 26,471 +6,494
Mar19 180911 90.95 90.95 90.95 90.95 -0.31 0 123 +0
Total Volume and Open Interest 166,440 184,722 -7,413
Swiss Franc(CME)
Sep18 180911 102.68 102.93 102.52 102.77 +0.14 40,320 69,150 -2,911
Dec18 180911 103.47 103.76 103.35 103.60 +0.15 5,089 7,838 +3,562
Mar19 180911 104.49 104.56 104.49 104.55 +0.14 0 79 +0
Total Volume and Open Interest 45,413 77,122 +651
EuroFX(CME)
Sep18 180911 116.00 116.49 115.71 115.90 -0.13 291,942 447,528 -17,117
Dec18 180911 116.83 117.31 116.53 116.72 -0.13 31,242 60,944 +10,317
Mar19 180911 117.67 118.19 117.64 117.68 -0.12 56 1,815 +28
Total Volume and Open Interest 325,408 516,520 -6,716
Mexican Peso(CME)
Sep18 180911 518.13 521.75 515.50 519.50 +0.75 76,975 188,693 -20,059
Oct18 180911 517.25 517.25 517.25 517.25 +0.63      
Total Volume and Open Interest 96,480 209,377 -4,105
Brazilian Real(CME)
Oct18 180911 244.40 244.40 238.80 239.95 -4.35 572 37,510 -175
Nov18 180911 240.50 240.50 239.10 239.40 -4.25 14 191 -3
Dec18 180911 239.55 239.55 238.75 238.75 -4.25 4 1,621 +3
Jan19 180911 238.15 238.15 238.15 238.15 -4.00 0 50 +0
Total Volume and Open Interest 590 39,372 -175
30-Year T-Bonds(CBOT)
Sep18 180911 143~190 143~190 142~220 142~240 -0~240 32,640 15,454 -18,697
Dec18 180911 142~260 142~270 141~280 141~310 -0~240 384,495 824,768 -699
Mar19 180911 141~080 141~080 141~080 141~080 -0~240      
Total Volume and Open Interest 417,135 840,222 -19,396
10-Year T-Notes(CBOT)
Sep18 180911 119~260 119~265 119~145 119~160 -0~100 44,350 66,215 -18,885
Dec18 180911 119~220 119~225 119~090 119~105 -0~105 2,069,679 3,836,446 -3,829
Mar19 180911 119~035 119~035 119~035 119~035 -0~105      
Total Volume and Open Interest 2,114,029 3,902,661 -22,714
5-Year T-Notes(CBOT)
Sep18 180911 113~066 113~066 113~004 113~010 -0~062 41,942 102,362 -15,874
Dec18 180911 112~312 112~314 112~240 112~244 -0~064 1,157,521 4,247,427 +33,796
Mar19 180911 112~214 112~214 112~214 112~214 -0~064      
Total Volume and Open Interest 1,199,463 4,349,789 +17,922
2 Year T-Notes(CBOT)
Sep18 180911 105~220 105~220 105~202 105~202 -0~016 7,986 24,840 -4,102
Dec18 180911 105~164 105~170 105~144 105~144 -0~022 334,189 2,059,548 +18,519
Mar19 180911 105~144 105~144 105~144 105~144 -0~022      
Total Volume and Open Interest 342,175 2,084,388 +14,417
Eurodollars(CME)
Sep18 180911 97.645 97.652 97.645 97.645 unch 282,798 1,392,558 -6,634
Dec18 180911 97.345 97.345 97.330 97.335 -0.015 412,166 1,733,322 -8,274
Mar19 180911 97.180 97.180 97.155 97.160 -0.025 332,301 1,313,561 +19,955
Jun19 180911 97.055 97.060 97.020 97.025 -0.040 317,267 1,248,196 -803
Sep19 180911 96.990 96.990 96.945 96.950 -0.045 334,867 1,052,738 +20,724
Dec19 180911 96.945 96.955 96.900 96.905 -0.050 474,707 1,874,247 +1,488
Mar20 180911 96.945 96.945 96.890 96.895 -0.055 307,878 977,718 -21,466
Jun20 180911 96.955 96.955 96.900 96.900 -0.055 179,344 840,704 -291
Sep20 180911 96.960 96.960 96.905 96.910 -0.055 204,836 852,026 +1,082
Dec20 180911 96.960 96.960 96.905 96.910 -0.055 176,886 839,922 +2,324
Mar21 180911 96.980 96.980 96.925 96.930 -0.055 113,477 436,545 +2,894
Jun21 180911 96.990 96.995 96.940 96.940 -0.055 102,839 310,143 +11,017
Sep21 180911 96.995 96.995 96.945 96.945 -0.055 65,053 246,900 -9,256
Dec21 180911 96.990 96.995 96.940 96.940 -0.055 57,053 339,513 -4,232
Mar22 180911 97.000 97.000 96.950 96.950 -0.050 44,221 144,086 -3,852
Jun22 180911 97.000 97.000 96.950 96.950 -0.050 28,441 127,131 -132
Sep22 180911 96.995 96.995 96.945 96.945 -0.050 23,833 61,722 -1,796
Dec22 180911 96.980 96.985 96.930 96.930 -0.050 27,839 114,123 -3,087
Total Volume and Open Interest 3,581,846 14,356,763 +7,641
Ultra T-Bond(CBOT)
Sep18 180911 156~29 157~00 155~27 155~31 -0~30 9,300 24,315 -2,377
Dec18 180911 157~12 157~12 156~03 156~07 -0~31 147,929 1,011,400 -1,151
Mar19 180911 156~07 156~07 156~07 156~07 -0~31      
Total Volume and Open Interest 157,229 1,035,715 -3,528
Ultra 10-Yr T-Note(CBOT)
Sep18 180911 127~120 127~120 127~010 127~020 -0~140 2,963 4,679 -1,113
Dec18 180911 127~075 127~075 126~225 126~240 -0~140 212,516 563,984 +352
Mar19 180911 126~240 126~240 126~240 126~240 -0~140      
Total Volume and Open Interest 215,479 568,663 -761
30 Day Federal Funds(CBOT)
Sep18 180911 98.050 98.052 98.050 98.050 unch 10,046 115,292 -4,297
Oct18 180911 97.840 97.845 97.835 97.840 unch 53,408 348,204 -18,133
Nov18 180911 97.835 97.840 97.835 97.835 unch 8,715 268,228 -1,298
Dec18 180911 97.765 97.765 97.755 97.755 -0.005 16,481 90,946 -3,532
Jan19 180911 97.655 97.655 97.635 97.635 -0.015 89,973 290,284 -12,368
Feb19 180911 97.640 97.640 97.620 97.620 -0.015 37,685 151,617 +2,597
Total Volume and Open Interest 320,235 1,797,167 -39,905
Japanese Govt Bonds(SGX)
Dec18 180910 150.30 150.30 150.22 150.23 -0.06 1,753 2,195 +1,291
Mar19 180910 150.23 150.23 150.23 150.23 -0.06      
Jun19 180910 150.23 150.23 150.23 150.23 -0.06      
Total Volume and Open Interest 5,455 19,194 +1,281
Euro-Buxl(EUREX)
Dec18 180911 174.48 174.52 173.50 173.68 -0.86 37,693 239,296 +3,873
Mar19 180911 172.44 172.44 172.44 172.44 -0.86      
Jun19 180911 171.08 171.08 171.08 171.08 -2.22      
Total Volume and Open Interest 37,693 239,296 +3,873
Euro-Bund(EUREX)
Dec18 180911 159.67 159.67 159.23 159.30 -0.39 568,738 1,976,862 +13,991
Mar19 180911 160.33 160.33 160.10 160.10 -0.39 82 1,037 -74
Jun19 180911 158.00 158.00 158.00 158.00 -2.49      
Total Volume and Open Interest 568,820 1,977,899 +13,917
Euro-Bobl(EUREX)
Dec18 180911 131.13 131.15 131.01 131.04 -0.12 330,096 1,582,234 -6,328
Mar19 180911 131.04 131.04 131.04 131.04 -0.12      
Jun19 180911 130.64 130.64 130.64 130.64 -0.52      
Total Volume and Open Interest 330,096 1,582,234 -6,328
Euro-Schatz(EUREX)
Dec18 180911 111.82 111.82 111.80 111.81 -0.01 303,387 1,866,720 +32,610
Mar19 180911 111.74 111.74 111.74 111.74 -0.01      
Jun19 180911 111.66 111.66 111.66 111.66 -0.09      
Total Volume and Open Interest 303,387 1,866,720 +32,610
3-Mth Euribor(EUREX)
Sep18 180911 100.320 100.320 100.320 100.320 unch 0 3,337 +23
Dec18 180911 100.295 100.300 100.295 100.300 unch 0 13,940 +0
Mar19 180911 100.285 100.285 100.285 100.285 unch 0 2,033 +7
Total Volume and Open Interest 200 30,359 +47
Long Gilt(LIFFE)
Sep18 180911 122~17 122~21 122~17 122~18 -0~10 5,753 100,168 -2,452
Dec18 180911 121~23 121~28 121~20 121~22 -0~09 251,432 827,112 -512
Total Volume and Open Interest 257,185 927,280 -2,964
3-Mth Short Sterling(LIFFE)
Sep18 180911 99.18 99.19 99.18 99.19 +0.01 16,760 533,629 -564
Dec18 180911 99.14 99.15 99.13 99.14 unch 53,027 587,802 +1,916
Mar19 180911 99.05 99.05 99.03 99.04 -0.01 69,506 352,160 +4,936
Jun19 180911 98.97 98.97 98.94 98.95 -0.02 114,541 293,480 -13,861
Sep19 180911 98.90 98.90 98.87 98.87 -0.03 64,709 296,070 +8,984
Dec19 180911 98.83 98.84 98.80 98.81 -0.03 104,346 325,214 -1,640
Total Volume and Open Interest 849,972 3,355,109 +16,517
3-Mth Euribor(LIFFE)
Sep18 180911 100.315 100.320 100.315 100.320 unch 21,226 450,060 -465
Dec18 180911 100.295 100.305 100.295 100.300 unch 65,923 564,982 -11,071
Mar19 180911 100.285 100.290 100.285 100.290 +0.005 22,777 455,514 -1,171
Total Volume and Open Interest 572,213 5,224,097 +10,815
3-Mth Aus T-Bills(SFE)
Sep18 180911 98.03 98.05 98.03 98.04 unch 25,078 115,308 +19,510
Dec18 180911 98.05 98.07 98.04 98.07 +0.01 29,504 260,332 +23,264
Mar19 180911 98.06 98.08 98.05 98.07 unch 17,746 206,045 +10,161
Jun19 180911 98.05 98.07 98.04 98.06 unch 22,437 195,790 +12,172
Sep19 180911 98.02 98.03 98.00 98.02 unch 22,730 145,356 +10,387
Dec19 180911 97.98 97.98 97.96 97.98 unch 10,211 148,778 +5,438
Mar20 180911 97.93 97.94 97.92 97.93 -0.01 12,313 85,421 +6,191
Jun20 180911 97.89 97.89 97.87 97.89 -0.01 6,554 56,802 +3,657
Sep20 180911 97.85 97.85 97.84 97.85 -0.01 2,026 12,173 +1,746
Dec20 180911 97.79 97.81 97.79 97.80 -0.01 243 9,581 +180
Total Volume and Open Interest 148,842 1,240,253 +92,706
10-Year Aus T-Bonds(SFE)
Sep18 180911 97.42 97.43 97.40 97.42 -0.01 152,905 1,340,681 +98,119
Dec18 180911 97.41 97.41 97.39 97.41 unch 2,604 15,832 +969
Total Volume and Open Interest 155,509 1,356,513 +99,088
3-Year Aus T-Bonds(SFE)
Sep18 180911 97.97 97.98 97.96 97.97 -0.01 130,058 1,267,490 +104,049
Dec18 180911 97.97 97.97 97.96 97.97 -0.00 7,246 36,533 +6,677
Total Volume and Open Interest 137,304 1,304,023 +110,726
Gold(CMX)
Oct18 180911 1195.4 1199.5 1187.4 1196.8 +2.3 8,270 41,838 -1,898
Dec18 180911 1200.4 1204.8 1192.7 1202.2 +2.4 287,651 358,305 -1,914
Feb19 180911 1206.4 1210.1 1198.5 1207.9 +2.4 1,187 38,819 +493
Apr19 180911 1212.0 1213.7 1204.5 1213.5 +2.4 1,105 9,311 +253
Jun19 180911 1218.6 1221.6 1210.0 1219.5 +2.4 604 9,803 +280
Aug19 180911 1216.0 1225.2 1216.0 1225.2 +2.4 178 2,038 -104
Oct19 180911 1230.5 1233.0 1230.5 1231.4 +2.5 120 737 +99
Dec19 180911 1234.8 1239.5 1230.0 1237.6 +2.6 472 4,508 +246
Feb20 180911 1244.0 1244.0 1244.0 1244.0 +2.6 1 13 +1
Apr20 180911 1250.0 1250.0 1250.0 1250.0 +2.6      
Jun20 180911 1256.0 1256.0 1256.0 1256.0 +2.6 3 395 +0
Total Volume and Open Interest 299,631 467,260 -2,583
Silver(CMX)
Sep18 180911 1411.0 1411.0 1391.0 1405.2 -2.7 132 799 -311
Dec18 180911 1420.0 1426.5 1396.5 1415.3 -2.8 81,294 184,852 -751
Mar19 180911 1426.0 1436.0 1408.0 1426.0 -2.6 1,469 16,987 -105
May19 180911 1441.0 1441.0 1415.5 1433.5 -2.5 797 2,458 +28
Jul19 180911 1426.0 1442.5 1425.0 1440.9 -2.6 500 1,562 +280
Sep19 180911 1433.5 1448.6 1432.5 1448.6 -2.6 0 368 +0
Dec19 180911 1450.0 1460.7 1450.0 1460.7 -2.3 21 752 -7
Total Volume and Open Interest 84,541 209,622 -840
Platinum(NYMEX)
Oct18 180911 787.1 794.1 781.1 789.3 -0.7 22,724 73,920 +765
Jan19 180911 789.6 796.8 783.9 792.3 -0.7 2,958 18,795 +2,162
Apr19 180911 792.1 799.8 792.1 797.2 -0.5 6 570 +2
Jul19 180911 802.9 808.6 802.9 802.9 -0.4 0 165 +0
Total Volume and Open Interest 25,688 93,451 +2,927
Palladium(NYMEX)
Sep18 180911 976.40 984.00 976.40 980.90 -2.70 0 72 +0
Dec18 180911 963.80 970.70 954.00 961.80 -2.80 4,734 16,611 -160
Mar19 180911 964.00 965.00 953.30 956.00 -2.60 34 578 +2
Total Volume and Open Interest 4,768 17,261 -158
Copper(CMX)
Sep18 180911 260.75 263.50 256.60 260.40 -0.65 910 3,277 -272
Dec18 180911 262.40 266.15 258.20 262.15 -0.65 96,172 150,070 -692
Mar19 180911 264.50 268.00 260.50 264.05 -0.80 3,509 36,312 +796
May19 180911 268.45 268.45 262.05 265.10 -0.95 1,824 17,397 -21
Jul19 180911 267.95 268.25 263.00 266.20 -1.10 827 7,275 +84
Total Volume and Open Interest 104,212 235,420 +231
E-mini DJIA Index(CBOT)
Sep18 180911 25897 26038 25764 26002 +97 206,054 105,217 -1,479
Dec18 180911 25913 26056 25784 26022 +99 2,989 2,648 +438
Mar19 180911 25874 26075 25874 26057 +91 12 102 +3
Jun19 180911 26057 26057 26057 26057 +106      
Total Volume and Open Interest 209,055 107,967 -1,038
S & P 500(CME)
Sep18 180911 2884.50 2892.70 2868.00 2889.80 +9.50 1,528 68,542 -2,784
Dec18 180911 2890.00 2897.00 2874.00 2894.50 +9.50 2 384 -13
Mar19 180911 2902.20 2904.30 2881.30 2902.20 +9.90      
Jun19 180911 2910.50 2912.60 2889.60 2910.50 +9.90      
Total Volume and Open Interest 1,530 68,926 -2,797
S & P 500 E-Mini(CME)
Sep18 180911 2879.75 2893.00 2867.25 2889.75 +9.50 1,692,240 2,706,678 -51,623
Dec18 180911 2884.75 2897.75 2872.25 2894.50 +9.50 35,526 120,603 +14,855
Mar19 180911 2894.50 2905.00 2880.50 2902.25 +10.00 1,455 27,277 +438
Jun19 180911 2910.50 2910.50 2890.25 2910.50 +10.00 2 7,461 +1
Total Volume and Open Interest 1,729,229 2,862,028 -36,325
NASDAQ 100 E-Mini(CME)
Sep18 180911 7460.50 7524.75 7404.50 7512.00 +51.75 606,515 255,919 +4,127
Dec18 180911 7488.00 7551.75 7432.00 7539.25 +51.50 3,909 8,733 +717
Mar19 180911 7530.00 7572.50 7471.50 7570.75 +54.50 16 70 +8
Total Volume and Open Interest 610,440 264,726 +4,852
S&P Midcap 400(CME) e-Mini
Sep18 180911 2033.70 2040.40 2023.70 2035.70 +3.20 16,420 85,505 +268
Dec18 180911 2043.10 2045.60 2029.20 2040.70 +3.00 169 148 +102
Mar19 180911 2042.90 2042.90 2042.90 2042.90 +3.00 0 1 +0
Total Volume and Open Interest 16,589 85,654 +370
Volatility Index(CBOE)
Sep18 180911 14.80 15.15 14.20 14.23 -0.55 113,726 142,692 -6,244
Oct18 180911 15.65 15.92 15.10 15.13 -0.55 83,686 171,222 +7,121
Nov18 180911 15.95 16.18 15.48 15.53 -0.45 34,195 65,053 +4,258
Dec18 180911 16.05 16.25 15.65 15.68 -0.40 21,256 61,676 +2,707
Total Volume and Open Interest 269,188 525,191 +10,465
S & P 600(CME)
Sep18 180911 1082.50 1082.50 1082.50 1082.50 +0.20      
Dec18 180911 1083.20 1083.20 1083.20 1083.20 +0.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180911 1719.10 1725.30 1708.80 1720.90 +1.20 125,193 538,281 +820
Dec18 180911 1723.80 1730.10 1714.00 1725.90 +1.10 625 4,791 +310
Mar19 180911 1729.20 1729.20 1729.20 1729.20 +1.00 0 2 +0
Total Volume and Open Interest 125,818 543,074 +1,130
Nikkei 225(CME)
Sep18 180911 22465 22750 22450 22715 +265 15,134 26,600 -1,614
Dec18 180911 22335 22615 22325 22590 +265 3,981 8,541 +1,842
Total Volume and Open Interest 19,115 35,141 +228
Nikkei 225(SGX)
Sep18 180911 22645 22660 22630 22660 +285 115,817 164,926 -976
Dec18 180911 22470 22495 22460 22495 +290 17,828 21,821 +10,683
Mar19 180910 22175 22175 22175 22175 -130 0 301 +0
Total Volume and Open Interest 92,482 193,412 +2,786
Nikkei 225 Mini(JPX)
Sep18 180910 22380 22445 22240 22360 -120 945,858 355,839 +21
Dec18 180910 22205 22275 22070 22200 -100 65,925 44,946 +2,063
Mar19 180910 22155 22215 22015 22160 -90 614 4,204 +214
Total Volume and Open Interest 1,026,565 447,951 +1,783
Nikkei 225(JPX)
Sep18 180910 22380 22440 22240 22360 -120 63,647 295,970 -3,288
Dec18 180910 22210 22270 22070 22200 -100 8,813 75,786 +2,997
Mar19 180910 22140 22160 22020 22160 -90 121 4,854 +45
Total Volume and Open Interest 72,647 445,461 -349
Nikkei 225(CME) Yen
Sep18 180911 22460 22745 22445 22715 +265 48,536 46,239 -7,323
Dec18 180911 22295 22570 22280 22545 +260 11,349 10,307 +8,451
Mar19 180911 22505 22505 22505 22505 +280      
Total Volume and Open Interest 59,885 56,546 +1,128
Nikkei 225(CME) e-Mini Yen
Sep18 180911 22710 22715 22710 22710 +260 0 38 +0
Dec18 180911 22540 22545 22540 22540 +260      
Mar19 180911 22500 22505 22500 22500 +280      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180911 5277.5 5296.5 5237.5 5282.5 +14.5 75,228 289,183 -8,291
Oct18 180911 5271.5 5283.0 5232.0 5271.5 +15.0 163 847 +119
Nov18 180911 5268.0 5268.0 5268.0 5268.0 +14.5 0 2 +0
Dec18 180911 5236.0 5253.0 5217.0 5253.0 +14.5 1 30,377 -2
Total Volume and Open Interest 75,392 340,418 -8,174
Hang Seng Index(HKFE)
Sep18 180911 26640 26711 26290 26305 -326 280,535 108,412 +3,077
Oct18 180911 26642 26700 26288 26293 -329 756 2,807 +371
Total Volume and Open Interest 282,924 124,351 +4,577
DAX(EUREX)
Sep18 180911 12006.0 12022.0 11859.0 11964.0 -27.5 93,932 113,051 -1,040
Dec18 180911 11997.0 11998.5 11846.0 11948.5 -27.5 1,871 4,647 +112
Mar19 180911 11981.5 11991.0 11908.5 11940.5 -28.0 636 1,384 +55
Total Volume and Open Interest 96,439 119,082 -873
Mini-DAX(EUREX)
Sep18 180911 12006.0 12022.0 11859.0 11964.0 -27.5 37,712 16,977 -531
Dec18 180911 11987.0 12001.0 11856.0 11948.5 -27.5 219 611 +6
Mar19 180911 11991.0 11991.0 11876.0 11940.5 -28.0 27 85 -11
Total Volume and Open Interest 37,958 17,673 -536
DJ EuroSTOXX 50(EUREX)
Sep18 180911 3318 3320 3285 3311 unch 1,252,665 3,180,849 -42,932
Dec18 180911 3297 3301 3268 3293 unch 104,159 325,429 +59,609
Mar19 180911 3281 3286 3271 3281 unch 9,511 96,946 +298
Total Volume and Open Interest 1,366,776 3,608,096 +16,975
Swiss Market Index(EUREX)
Sep18 180911 8941 8955 8877 8897 -31 32,710 227,759 +1,310
Dec18 180911 8916 8931 8867 8876 -31 365 4,976 +1,135
Mar19 180911 8772 8772 8772 8772 -31 0 29 +0
Total Volume and Open Interest 33,075 232,764 +2,445
FT-SE 100(EURONEXT)
Sep18 180911 7276.00 7296.00 7221.00 7269.50 -11.00 142,344 629,720 -11,365
Dec18 180911 7240.00 7255.50 7184.00 7231.00 -11.00 6,460 12,364 -1,268
Mar19 180911 7167.00 7167.00 7167.00 7167.00 -11.00 0 29 +0
Total Volume and Open Interest 148,805 642,114 -12,632
SPI 200(SFE)
Sep18 180911 6135.0 6183.0 6120.0 6176.0 +39.0 48,897 432,227 +33,321
Dec18 180911 6130.0 6177.0 6124.0 6170.0 +38.0 449 5,376 +338
Mar19 180911 6115.0 6115.0 6113.0 6114.0 +29.0 0 2,960 +0
Total Volume and Open Interest 49,348 442,456 +33,661
FTSE MIB(ISE)
Sep18 180911 21020.00 21020.00 20720.00 20854.00 -78.00 24,195 88,630 +418
Dec18 180911 20840.00 20890.00 20600.00 20729.00 -78.00 110 7,586 +44
Mar19 180911 20642.00 20642.00 20642.00 20642.00 -80.00 0 24 +0
Total Volume and Open Interest 24,305 96,240 +462
KOSPI 200(KFE)
Sep18 180911 293.55 294.65 291.50 292.45 -1.10 350,059 314,852 +881
Dec18 180911 294.35 295.05 292.00 292.80 -1.20 7,979 68,253 +6,017
Mar19 180911 294.00 297.00 288.80 289.70 -1.05 15 6,568 +501
Total Volume and Open Interest 358,053 420,156 +7,399
GSCI(CME)
Sep18 180911 464.45 467.45 464.45 467.45 +5.40 490 13,341 -457
Oct18 180911 461.80 467.25 461.80 467.25 +5.00 491 1,930 +489
Nov18 180911 467.65 467.65 467.65 467.65 +5.00      
Total Volume and Open Interest 981 15,271 +32
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521