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 Wed September 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180912 820.50 829.00 811.50 829.00 +8.75 173 247 -142
Nov18 180912 831.00 845.00 821.25 840.00 +8.25 82,393 441,490 +639
Jan19 180912 845.25 858.50 835.00 853.50 +8.00 30,922 117,734 +1,365
Mar19 180912 857.50 871.25 848.00 866.00 +7.75 17,015 109,112 +536
May19 180912 869.75 883.00 860.25 878.00 +8.00 6,904 69,014 +1,160
Jul19 180912 879.25 892.00 869.75 887.50 +8.25 5,069 56,746 +1,095
Aug19 180912 878.75 891.00 874.25 891.00 +7.75 234 2,229 -18
Sep19 180912 875.25 892.00 875.25 891.50 +8.75 102 1,063 -14
Nov19 180912 884.00 897.75 879.75 896.25 +10.50 2,119 23,724 +184
Jan20 180912 892.50 905.75 890.00 905.75 +10.25 15 525 +1
Mar20 180912 904.75 912.00 904.75 912.00 +10.25 3 157 +0
May20 180912 920.00 920.00 913.00 920.00 +10.25 1 94 +0
Jul20 180912 910.50 927.50 910.50 927.50 +10.25 0 127 +0
Aug20 180912 928.50 928.50 928.50 928.50 +10.25 0 39 +0
Total Volume and Open Interest 144,956 822,806 +4,806
Soybean Meal(CBOT)
Sep18 180912 312.00 315.70 310.00 315.70 +1.50 413 608 -260
Oct18 180912 314.20 317.70 309.10 315.80 +1.60 16,304 56,648 -1,214
Dec18 180912 315.90 320.00 311.10 318.40 +2.20 51,060 225,777 +2,914
Jan19 180912 314.70 318.70 310.40 317.80 +2.70 23,023 59,252 +910
Mar19 180912 312.20 316.70 309.10 314.90 +2.40 13,117 62,092 -540
May19 180912 310.60 314.70 307.60 312.80 +2.10 6,124 42,525 -315
Jul19 180912 312.40 316.00 309.40 314.60 +1.90 3,353 33,542 +703
Aug19 180912 312.40 316.50 310.00 315.50 +2.20 624 6,482 -176
Sep19 180912 312.00 315.50 310.00 315.10 +2.00 286 7,861 +2
Oct19 180912 310.10 312.90 308.00 312.70 +2.00 326 6,186 -47
Total Volume and Open Interest 116,839 524,899 +2,446
Soybean Oil(CBOT)
Sep18 180912 27.63 27.86 27.63 27.63 -0.10 686 529 -165
Oct18 180912 27.82 27.83 27.37 27.72 -0.10 11,409 57,578 -226
Dec18 180912 28.06 28.11 27.63 27.99 -0.09 53,036 261,020 -1,238
Jan19 180912 28.24 28.36 27.88 28.24 -0.09 21,698 75,690 -1,260
Mar19 180912 28.59 28.68 28.20 28.57 -0.08 15,845 59,011 +1,739
May19 180912 28.92 29.00 28.53 28.90 -0.07 7,825 33,200 +2,137
Jul19 180912 29.20 29.26 28.80 29.18 -0.07 4,505 38,572 +2,070
Aug19 180912 29.33 29.39 28.96 29.32 -0.07 175 6,444 +9
Sep19 180912 29.48 29.48 29.15 29.47 -0.07 104 4,891 +21
Oct19 180912 29.56 29.56 29.25 29.55 -0.07 58 3,610 +6
Total Volume and Open Interest 116,214 558,020 +3,075
Canola(WCE)
Nov18 180912 493.0 493.4 489.4 491.7 -1.9 5,770 108,629 +1,520
Jan19 180912 499.0 499.5 495.7 498.2 -1.9 1,260 49,832 -245
Mar19 180912 503.9 504.5 501.8 503.6 -2.0 525 10,543 +20
May19 180912 508.4 508.4 506.0 508.3 -2.1 48 1,487 -9
Jul19 180912 511.6 512.2 509.3 512.0 -2.2 38 1,125 +0
Total Volume and Open Interest 7,650 172,236 +1,290
Corn(CBOT)
Sep18 180912 354.25 354.50 340.50 341.50 -13.75 1,263 881 -770
Dec18 180912 366.25 366.25 350.75 352.50 -14.25 120,087 984,315 -6,365
Mar19 180912 378.25 378.25 363.25 365.00 -13.50 66,533 302,969 +2,228
May19 180912 386.25 386.25 371.75 373.50 -13.00 27,282 78,822 +5,168
Jul19 180912 391.75 391.75 377.50 379.00 -13.00 12,909 116,981 +207
Sep19 180912 391.75 391.75 380.50 383.00 -9.00 3,007 52,593 +985
Dec19 180912 396.25 396.75 386.75 389.00 -8.00 7,333 114,867 +1,560
Mar20 180912 406.25 406.50 398.00 400.00 -7.25 70 5,049 +10
May20 180912 411.00 411.00 404.00 406.50 -7.00 4 804 +4
Jul20 180912 416.00 416.00 408.75 411.25 -6.75 0 2,116 +0
Total Volume and Open Interest 238,567 1,662,564 +3,021
Wheat(CBOT)
Sep18 180912 500.50 503.50 478.00 481.75 -12.00 49 206 -26
Dec18 180912 519.00 529.25 500.25 506.75 -12.00 66,033 222,647 +2,457
Mar19 180912 537.25 547.50 520.50 527.00 -10.75 24,128 116,004 -3,018
May19 180912 551.75 560.25 534.75 541.50 -10.00 11,848 35,238 +2,047
Jul19 180912 553.50 558.50 536.75 545.00 -7.50 7,245 47,217 +956
Sep19 180912 564.25 568.75 548.25 555.25 -8.00 1,111 9,912 -177
Total Volume and Open Interest 111,457 454,267 +2,616
Wheat(KCBT)
Sep18 180912 496.00 496.00 475.50 482.50 -11.75 34 25 -23
Dec18 180912 522.25 531.00 501.75 506.75 -16.00 20,488 153,576 +784
Mar19 180912 542.75 551.00 523.75 528.75 -14.00 10,691 59,040 -157
May19 180912 556.00 564.00 538.00 543.25 -13.00 4,646 22,044 +427
Jul19 180912 556.75 562.75 541.00 546.50 -11.00 2,662 20,131 +726
Sep19 180912 570.25 573.00 553.75 558.75 -10.00 166 1,452 +24
Dec19 180912 585.00 591.25 572.00 577.00 -8.50 124 3,358 +13
Total Volume and Open Interest 38,820 260,220 +1,799
Wheat(MGE)
Sep18 180912 568.50 569.25 551.00 551.00 -13.25 6 24 +0
Dec18 180912 575.00 584.25 561.75 565.00 -10.25 4,240 34,921 +628
Mar19 180912 590.00 598.50 578.00 581.00 -8.50 1,258 12,359 +383
May19 180912 599.25 606.75 588.00 590.00 -8.25 117 4,176 +9
Jul19 180912 605.50 612.00 595.75 597.50 -8.00 22 1,828 -1
Sep19 180912 616.50 616.50 602.25 604.00 -7.25 20 2,626 +7
Total Volume and Open Interest 5,663 57,206 +1,026
Oats(CBOT)
Sep18 180912 234.00 234.00 234.00 234.00 +0.25 1 0 -1
Dec18 180912 247.25 248.75 245.50 246.75 +0.25 207 3,477 -71
Mar19 180912 252.00 252.00 250.75 250.75 unch 4 287 +4
May19 180912 253.75 253.75 253.75 253.75 -0.25 0 1 +0
Total Volume and Open Interest 212 3,765 -68
Rough Rice(CBOT)
Sep18 180912 10.65 10.65 10.65 10.65 unch      
Nov18 180912 10.76 10.83 10.75 10.75 unch 380 6,605 +9
Jan19 180912 10.94 10.94 10.85 10.85 -0.01 41 393 +9
Mar19 180912 11.05 11.05 10.96 10.97 +0.01 63 458 +31
Total Volume and Open Interest 484 7,456 +49
Live Cattle(CME)
Oct18 180912 109.300 111.600 109.180 111.480 +2.180 31,250 93,021 -8,347
Dec18 180912 113.930 115.900 113.900 115.535 +1.605 26,811 89,403 +3,487
Feb19 180912 118.400 119.750 118.330 119.500 +1.100 12,703 51,785 +1,759
Apr19 180912 119.800 120.930 119.800 120.830 +0.930 10,089 36,247 +2,192
Jun19 180912 112.885 114.035 112.885 113.930 +0.980 4,728 28,494 +1,538
Aug19 180912 111.900 112.800 111.680 112.730 +0.880 562 5,582 +197
Total Volume and Open Interest 86,240 305,488 +841
Feeder Cattle(CME)
Sep18 180912 152.235 154.800 152.185 154.630 +2.500 965 3,041 -192
Oct18 180912 152.535 155.235 152.380 155.035 +2.585 5,365 16,964 -934
Nov18 180912 152.285 154.950 152.285 154.830 +2.395 5,334 10,999 +617
Jan19 180912 148.900 151.330 148.900 151.050 +2.220 2,965 11,931 +856
Mar19 180912 147.985 149.900 147.985 149.735 +1.800 773 4,672 +117
Apr19 180912 148.880 150.380 148.880 150.185 +1.535 338 1,918 -121
May19 180912 149.235 150.550 149.235 150.380 +1.330 129 785 +47
Total Volume and Open Interest 15,872 50,329 +391
Lean Hogs(CME)
Oct18 180912 54.650 56.485 54.080 55.800 +1.315 36,847 73,255 -9,943
Dec18 180912 54.380 56.080 53.985 55.630 +1.530 35,441 74,913 +2,661
Feb19 180912 63.500 64.800 63.180 64.700 +1.370 11,846 30,570 +633
Apr19 180912 69.000 70.000 68.635 69.885 +1.085 7,700 26,791 +1,019
May19 180912 74.930 75.500 74.900 75.480 +1.080 85 623 +11
Jun19 180912 79.885 80.650 79.650 80.550 +0.650 2,949 13,276 +587
Jul19 180912 79.535 80.550 79.535 80.450 +0.800 429 3,362 +159
Aug19 180912 78.500 79.550 78.400 79.500 +0.800 267 2,124 +104
Total Volume and Open Interest 95,586 225,757 -4,761
Class III Milk(CME)
Sep18 180912 16.10 16.16 16.10 16.13 +0.02 188 3,879 +14
Oct18 180912 16.28 16.38 16.17 16.28 unch 286 4,257 +23
Nov18 180912 16.27 16.39 16.21 16.30 -0.02 107 3,754 +34
Dec18 180912 16.12 16.19 16.07 16.13 -0.02 24 3,156 -6
Jan19 180912 15.98 16.01 15.92 15.97 -0.05 52 1,444 +31
Feb19 180912 15.85 15.93 15.85 15.85 -0.03 39 931 -4
Mar19 180912 15.92 15.93 15.82 15.84 -0.04 39 1,030 +16
Apr19 180912 16.03 16.03 16.01 16.01 -0.02 32 907 +18
May19 180912 16.02 16.05 16.01 16.01 +0.01 50 752 +25
Jun19 180912 16.13 16.13 16.06 16.06 -0.05 41 655 +16
Jul19 180912 16.34 16.34 16.19 16.21 -0.05 36 344 +4
Aug19 180912 16.42 16.44 16.37 16.41 -0.03 18 269 +4
Sep19 180912 16.51 16.52 16.50 16.50 -0.02 10 253 -6
Total Volume and Open Interest 948 22,097 +168
Cocoa(ICE)
Sep18 180912 2376 2376 2355 2355 +72 0 61 +0
Dec18 180912 2286 2341 2263 2325 +41 20,241 115,078 +785
Mar19 180912 2295 2347 2272 2330 +36 9,820 62,973 +98
May19 180912 2302 2354 2283 2338 +37 3,227 23,023 -100
Jul19 180912 2310 2361 2289 2346 +37 1,366 9,741 +200
Sep19 180912 2314 2367 2296 2352 +37 383 10,468 -7
Dec19 180912 2321 2374 2303 2359 +36 159 15,166 +76
Total Volume and Open Interest 35,425 239,636 +1,221
Coffee "C"(ICE)
Sep18 180912 96.80 97.85 96.80 97.85 +1.65 0 52 +0
Dec18 180912 100.40 102.90 100.10 102.10 +1.65 16,178 176,105 +17
Mar19 180912 103.85 106.20 103.55 105.50 +1.65 7,772 71,988 +508
May19 180912 106.30 108.55 105.95 107.90 +1.60 4,002 29,115 +442
Jul19 180912 108.80 110.85 108.35 110.30 +1.60 1,825 15,246 +366
Sep19 180912 111.10 113.20 110.70 112.65 +1.60 468 7,388 +86
Total Volume and Open Interest 30,824 315,176 +1,511
Orange Juice(ICE)
Nov18 180912 157.05 158.10 153.70 153.85 -3.35 899 10,259 -132
Jan19 180912 157.40 157.65 153.95 154.00 -3.40 50 1,309 +7
Mar19 180912 157.80 157.80 154.45 154.45 -3.30 24 700 +13
May19 180912 157.90 157.90 155.00 155.00 -3.15 3 208 +0
Jul19 180912 155.55 155.55 155.55 155.55 -3.35 0 93 +0
Sep19 180912 157.95 157.95 157.95 157.95 -3.40 0 24 +0
Total Volume and Open Interest 976 12,593 -336
Sugar #11(ICE)
Oct18 180912 11.16 11.71 11.13 11.67 +0.49 147,363 324,566 -56,424
Mar19 180912 11.95 12.36 11.92 12.33 +0.33 107,098 351,200 +17,065
May19 180912 12.16 12.47 12.12 12.44 +0.26 18,983 123,139 +455
Jul19 180912 12.27 12.55 12.25 12.53 +0.22 13,555 51,247 -130
Oct19 180912 12.55 12.82 12.55 12.79 +0.21 9,924 57,137 +1,949
Mar20 180912 13.11 13.39 13.11 13.37 +0.19 1,043 17,234 +366
May20 180912 13.18 13.42 13.18 13.42 +0.17 89 3,427 +25
Jul20 180912 13.23 13.45 13.23 13.45 +0.14 33 3,062 +15
Total Volume and Open Interest 298,100 935,290 -36,678
London Cocoa(LCE)
Sep18 180912 1553 1555 1515 1541 -23 1,743 20,525 -476
Dec18 180912 1647 1667 1623 1649 +5 9,538 84,218 +1,399
Mar19 180912 1656 1683 1640 1666 +13 6,659 62,623 +1,313
May19 180912 1665 1692 1651 1677 +16 2,482 33,565 +151
Jul19 180912 1676 1699 1659 1684 +16 1,350 19,372 -51
Sep19 180912 1681 1705 1665 1689 +16 1,740 21,144 +941
Dec19 180912 1686 1714 1674 1698 +16 602 21,590 +121
Total Volume and Open Interest 24,381 267,652 +3,522
London Sugar(LCE)
Oct18 180912 328.40 336.10 325.10 335.20 +6.70 10,398 12,208 -2,647
Dec18 180912 337.10 347.80 334.80 347.00 +9.50 10,794 42,975 +1,011
Mar19 180912 338.30 347.40 336.50 346.90 +8.20 2,881 24,716 +771
May19 180912 342.00 349.70 340.30 348.90 +6.60 536 10,108 +79
Aug19 180912 344.20 351.30 344.00 351.30 +5.90 173 7,368 +65
Total Volume and Open Interest 24,813 102,289 -726
Cotton(ICE)
Oct18 180912 83.40 83.40 82.76 82.76 -0.27 9 169 -5
Dec18 180912 82.95 83.45 81.59 82.64 -0.25 18,213 146,500 +564
Mar19 180912 83.38 83.83 82.08 83.03 -0.28 4,012 66,782 -415
May19 180912 83.76 84.13 82.54 83.36 -0.32 831 10,080 -44
Jul19 180912 84.03 84.31 82.85 83.59 -0.36 396 7,572 -105
Oct19 180912 79.27 79.27 79.27 79.27 -0.25 0 2 +0
Total Volume and Open Interest 23,842 255,751 -14
Lumber(CME)
Sep18 180912 445.5 446.0 430.2 433.3 -9.8 160 242 -111
Nov18 180912 384.6 388.8 371.2 373.9 -8.6 548 2,982 -10
Jan19 180912 377.3 378.0 367.1 368.0 -8.0 162 577 -9
Mar19 180912 369.7 369.7 363.0 366.3 -7.7 23 189 +3
Total Volume and Open Interest 898 4,111 -125
Crude Oil(NYM)
Oct18 180912 69.89 71.26 69.50 70.37 +1.12 571,174 309,579 -51,254
Nov18 180912 69.61 70.89 69.24 70.16 +1.12 180,452 272,687 +22,318
Dec18 180912 69.40 70.65 69.02 70.04 +1.15 118,670 288,871 +2,446
Jan19 180912 69.14 70.37 68.82 69.88 +1.17 42,167 158,608 +2,577
Feb19 180912 68.84 70.01 68.55 69.65 +1.15 26,731 95,979 +4,023
Mar19 180912 68.65 69.70 68.30 69.41 +1.13 31,483 116,605 +6,487
Apr19 180912 68.34 69.40 68.00 69.17 +1.11 7,726 62,502 +234
May19 180912 68.15 69.06 67.84 68.94 +1.08 3,471 48,767 +685
Jun19 180912 67.89 68.85 67.53 68.67 +1.04 30,646 166,101 +2,395
Jul19 180912 67.60 68.46 67.27 68.37 +1.01 1,807 43,710 +724
Aug19 180912 67.02 68.13 67.02 68.07 +1.01 1,039 41,494 +146
Sep19 180912 66.88 67.89 66.71 67.77 +1.00 3,339 71,979 -399
Oct19 180912 67.48 67.48 67.48 67.48 +0.99 1,250 38,062 +335
Nov19 180912 67.18 67.18 67.18 67.18 +0.98 658 34,050 +85
Dec19 180912 66.09 66.99 65.75 66.89 +0.97 31,815 235,099 +1,559
Jan20 180912 66.54 66.54 66.54 66.54 +0.96 450 30,057 -141
Total Volume and Open Interest 1,065,720 2,267,052 -5,831
e-miNY Crude Oil(NYM)
Oct18 180912 69.875 71.275 69.525 70.375 +1.125 13,126 1,971 +45
Nov18 180912 69.600 70.900 69.250 70.150 +1.100 289 251 +18
Dec18 180912 69.325 70.600 69.125 70.050 +1.150 71 200 +4
Jan19 180912 69.375 70.150 68.950 69.875 +1.175 3 29 +1
Feb19 180912 70.000 70.000 69.650 69.650 +1.150 0 30 +0
Mar19 180912 68.975 69.525 68.975 69.400 +1.125 1 54 +0
Apr19 180912 69.200 69.375 69.175 69.175 +1.125 0 118 +0
May19 180912 68.950 68.950 66.650 68.950 +1.100 7 91 +0
Jun19 180912 68.575 68.675 68.575 68.675 +1.050 0 52 +0
Jul19 180912 68.375 68.375 68.375 68.375 +1.025 0 3 +0
Total Volume and Open Interest 13,497 2,924 +68
NY Harbor ULSD(NYM)
Oct18 180912 226.10 227.00 224.63 225.77 +0.57 73,330 121,860 -3,054
Nov18 180912 226.52 227.35 224.92 226.10 +0.60 45,272 80,472 -355
Dec18 180912 226.69 227.60 225.19 226.37 +0.71 29,801 68,451 -67
Jan19 180912 226.33 227.84 225.23 226.66 +0.83 17,272 43,598 -936
Feb19 180912 226.10 227.40 224.97 226.39 +0.97 7,245 19,884 +690
Mar19 180912 225.28 226.44 224.14 225.62 +1.12 7,455 31,887 -355
Apr19 180912 223.51 225.40 223.51 224.60 +1.30 3,929 13,461 +1,051
May19 180912 223.82 224.31 223.72 224.19 +1.40 2,093 6,130 +197
Jun19 180912 223.24 224.89 223.10 223.88 +1.40 3,807 19,545 -370
Jul19 180912 223.88 225.10 223.55 224.18 +1.44 427 2,509 +10
Aug19 180912 224.40 224.74 224.40 224.74 +1.49 213 963 +26
Sep19 180912 225.46 225.46 221.45 225.46 +1.54 226 1,361 +26
Oct19 180912 226.19 226.19 226.19 226.19 +1.59 151 673 +28
Nov19 180912 226.64 226.64 225.35 226.64 +1.59 94 730 +31
Total Volume and Open Interest 191,874 422,001 -2,879
RBOB Gasoline(NYM)
Oct18 180912 201.97 204.24 201.21 203.48 +2.06 81,107 118,460 -13,753
Nov18 180912 200.41 202.21 199.21 201.55 +2.12 64,830 124,296 +3,210
Dec18 180912 198.91 200.65 197.54 200.03 +2.19 31,318 69,499 -343
Jan19 180912 198.51 200.28 197.11 199.71 +2.27 15,498 40,725 -1,061
Feb19 180912 198.62 200.72 197.93 200.31 +2.27 6,852 16,202 +409
Mar19 180912 200.12 202.42 199.48 201.89 +2.27 5,321 25,575 -879
Apr19 180912 217.72 219.69 217.72 219.60 +2.39 3,487 12,728 +144
May19 180912 217.82 220.15 217.82 219.99 +2.45 2,086 7,536 +356
Jun19 180912 217.00 219.00 216.53 218.82 +2.46 1,829 9,998 +136
Jul19 180912 216.57 216.83 216.57 216.83 +2.45 534 4,824 +116
Total Volume and Open Interest 214,548 439,833 -11,462
e-miNY RBOB Gasoline(NYM)
Oct18 180912 201.40 203.48 201.40 203.48 +2.06 0 2 +0
Nov18 180912 201.55 201.60 201.55 201.55 +2.12      
Dec18 180912 200.03 200.03 200.00 200.03 +2.19      
Jan19 180912 199.71 199.71 199.70 199.71 +2.27      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct18 180912 2.828 2.869 2.818 2.829 +0.001 160,402 197,715 -19,290
Nov18 180912 2.830 2.859 2.811 2.820 -0.007 109,427 211,062 -11,903
Dec18 180912 2.916 2.943 2.901 2.910 -0.003 40,882 147,979 +2,397
Jan19 180912 3.003 3.030 2.991 3.001 +0.001 47,428 192,578 -1,326
Feb19 180912 2.979 3.003 2.964 2.973 unch 18,083 82,448 +2,625
Mar19 180912 2.881 2.902 2.866 2.874 -0.002 41,422 199,202 +110
Apr19 180912 2.613 2.629 2.606 2.617 +0.009 27,525 160,722 +749
May19 180912 2.587 2.602 2.580 2.592 +0.010 7,313 83,253 +955
Jun19 180912 2.617 2.630 2.608 2.621 +0.011 4,260 41,297 +46
Jul19 180912 2.646 2.658 2.638 2.651 +0.012 3,022 35,468 +437
Aug19 180912 2.646 2.662 2.641 2.654 +0.012 398 28,489 +113
Sep19 180912 2.635 2.643 2.623 2.635 +0.011 823 27,952 +94
Oct19 180912 2.639 2.660 2.639 2.652 +0.012 3,777 70,582 +384
Nov19 180912 2.695 2.706 2.685 2.698 +0.012 1,451 32,218 -40
Dec19 180912 2.804 2.822 2.804 2.817 +0.013 1,416 27,390 +186
Jan20 180912 2.894 2.910 2.894 2.905 +0.012 2,071 27,466 +312
Total Volume and Open Interest 470,756 1,632,621 -24,208
Brent Crude Oil(ICE)
Nov18 180912 79.42 80.13 78.75 79.74 +0.68 244,533 411,119 -10,267
Dec18 180912 78.94 79.63 78.27 79.29 +0.73 178,472 416,467 +7,989
Jan19 180912 78.50 79.22 77.90 78.90 +0.73 63,735 177,924 +1,780
Feb19 180912 78.17 78.87 77.60 78.58 +0.73 37,563 121,276 +2,699
Mar19 180912 77.79 78.55 77.33 78.29 +0.73 45,604 134,997 +7,010
Apr19 180912 77.52 78.25 77.03 78.02 +0.73 14,643 51,412 +698
May19 180912 77.25 77.96 76.75 77.74 +0.72 10,798 55,100 -102
Jun19 180912 76.94 77.67 76.45 77.45 +0.72 36,688 141,073 +693
Jul19 180912 76.59 77.35 76.27 77.14 +0.72 3,711 46,307 -313
Aug19 180912 76.21 76.81 76.21 76.81 +0.72 2,487 35,680 +854
Sep19 180912 76.41 76.46 76.41 76.46 +0.72 3,231 46,444 +411
Oct19 180912 75.50 76.17 75.48 76.11 +0.73 3,514 36,761 +1,349
Nov19 180912 75.78 75.78 75.78 75.78 +0.74 3,482 43,958 +1,914
Dec19 180912 74.84 75.58 74.42 75.40 +0.74 32,934 169,517 -263
Total Volume and Open Interest 695,974 2,220,267 +15,819
Gas Oil(ICE)
Sep18 180912 693.00 693.00 687.00 687.00 unch 65,564 34,481 -28,978
Oct18 180912 696.00 698.25 690.50 695.25 +5.00 178,476 277,915 -8,039
Nov18 180912 693.50 696.50 688.75 694.00 +6.00 129,921 194,213 +1,496
Dec18 180912 689.00 693.25 685.25 690.75 +6.50 94,102 159,012 +4,519
Jan19 180912 687.25 691.50 683.25 689.50 +7.00 26,697 67,382 -3,506
Feb19 180912 686.00 689.75 682.25 688.25 +7.00 13,047 41,893 +912
Mar19 180912 683.75 688.00 680.25 686.50 +7.00 8,947 35,524 -160
Apr19 180912 682.75 686.25 678.25 684.75 +7.25 3,612 21,818 +275
May19 180912 680.00 685.25 678.00 683.75 +7.25 1,377 16,306 +215
Jun19 180912 681.75 685.25 677.75 683.75 +7.50 5,910 50,927 +605
Total Volume and Open Interest 535,048 1,105,672 -32,137
Ethanol(CBOT)
Oct18 180912 1.298 1.299 1.254 1.265 -0.028 278 1,240 -198
Nov18 180912 1.296 1.296 1.272 1.275 -0.029 251 435 +160
Dec18 180912 1.310 1.320 1.291 1.293 -0.029 57 198 +46
Jan19 180912 1.313 1.313 1.313 1.313 -0.029 18 120 +0
Feb19 180912 1.335 1.335 1.335 1.335 -0.029 0 1 +0
Mar19 180912 1.350 1.350 1.350 1.350 -0.029      
Apr19 180912 1.360 1.360 1.360 1.360 -0.029      
May19 180912 1.365 1.365 1.365 1.365 -0.029      
Total Volume and Open Interest 604 1,994 +8
WTI Crude Oil(ICE)
Oct18 180912 69.86 71.25 69.50 70.37 +1.12 45,012 46,923 -9,738
Nov18 180912 69.60 70.88 69.27 70.16 +1.12 60,772 57,208 -2,586
Dec18 180912 69.33 70.63 69.06 70.04 +1.15 50,648 131,658 +4,224
Jan19 180912 69.33 70.36 68.83 69.88 +1.17 19,824 40,557 +390
Feb19 180912 68.81 70.01 68.56 69.65 +1.15 10,707 22,745 +676
Mar19 180912 68.69 69.70 68.26 69.41 +1.13 7,651 30,912 +1,754
Apr19 180912 68.61 69.32 68.03 69.17 +1.11 1,677 11,223 -207
May19 180912 68.38 69.07 67.77 68.94 +1.08 588 7,416 +8
Jun19 180912 68.13 68.77 67.53 68.67 +1.04 7,433 79,689 +1,060
Jul19 180912 68.37 68.37 68.37 68.37 +1.01 55 4,524 +0
Aug19 180912 68.07 68.07 68.07 68.07 +1.01 8 5,400 +0
Sep19 180912 67.77 67.77 67.77 67.77 +1.00 153 13,350 -43
Oct19 180912 67.48 67.48 67.48 67.48 +0.99 86 4,283 +0
Nov19 180912 67.18 67.18 67.18 67.18 +0.98 60 4,704 +60
Dec19 180912 66.32 66.89 65.80 66.89 +0.97 4,713 82,830 +294
Jan20 180912 66.54 66.54 66.54 66.54 +0.96 15 2,165 +8
Total Volume and Open Interest 211,882 623,207 -3,766
US Dollar Index(ICE)
Sep18 180912 95.110 95.270 94.705 94.768 -0.457 23,112 35,059 -9,102
Dec18 180912 94.740 94.870 94.295 94.357 -0.473 10,664 18,951 +7,824
Mar19 180912 94.285 94.350 93.868 93.868 -0.472 70 873 +50
Total Volume and Open Interest 33,848 55,238 -1,226
Australian Dollar(CME)
Sep18 180912 71.16 71.83 70.93 71.78 +0.78 85,532 128,883 -13,565
Dec18 180912 71.22 71.86 70.97 71.81 +0.78 21,018 34,187 +13,434
Mar19 180912 71.13 71.90 71.13 71.90 +0.77 2 189 +0
Total Volume and Open Interest 107,964 164,193 -106
British Pound(CME)
Sep18 180912 130.18 130.86 129.82 130.58 +0.48 160,587 179,126 -42,874
Dec18 180912 130.70 131.37 130.34 131.10 +0.48 59,295 69,853 +39,979
Mar19 180912 131.51 131.97 131.51 131.73 +0.47 4 1,170 -2
Total Volume and Open Interest 220,830 251,853 -2,716
Canadian Dollar(CME)
Sep18 180912 76.54 77.05 76.47 77.01 +0.84 48,657 135,943 -5,098
Dec18 180912 76.67 77.18 76.59 77.14 +0.84 12,530 20,539 +4,067
Mar19 180912 76.75 77.26 76.75 77.26 +0.84 40 1,092 +9
Jun19 180912 76.92 77.37 76.92 77.37 +0.84 0 297 +0
Total Volume and Open Interest 61,649 158,666 -977
Japanese Yen(CME)
Sep18 180912 89.61 90.03 89.59 89.93 +0.28 85,721 147,485 -8,769
Dec18 180912 90.20 90.62 90.18 90.52 +0.28 19,607 37,326 +10,855
Mar19 180912 91.24 91.24 91.24 91.24 +0.29 0 123 +0
Total Volume and Open Interest 107,374 186,978 +2,256
Swiss Franc(CME)
Sep18 180912 102.85 103.18 102.61 103.13 +0.36 32,931 67,896 -1,254
Dec18 180912 103.68 104.00 103.43 103.95 +0.35 6,923 11,621 +3,783
Mar19 180912 104.93 104.93 104.49 104.93 +0.38 0 79 +0
Total Volume and Open Interest 39,854 79,651 +2,529
EuroFX(CME)
Sep18 180912 116.05 116.54 115.74 116.37 +0.47 218,940 429,328 -18,200
Dec18 180912 116.88 117.36 116.56 117.18 +0.46 57,442 81,795 +20,851
Mar19 180912 117.74 118.29 117.61 118.15 +0.47 199 1,927 +112
Total Volume and Open Interest 277,571 519,325 +2,805
Mexican Peso(CME)
Sep18 180912 521.25 525.75 519.75 524.63 +5.13 57,434 167,210 -21,483
Oct18 180912 522.38 522.38 522.38 522.38 +5.13      
Total Volume and Open Interest 86,808 214,014 +4,637
Brazilian Real(CME)
Oct18 180912 241.20 242.75 239.55 241.55 +1.60 3,256 37,613 +103
Nov18 180912 241.60 241.60 241.00 241.00 +1.60 4 193 +2
Dec18 180912 240.50 240.50 240.25 240.35 +1.60 88 1,637 +16
Jan19 180912 239.70 239.70 239.70 239.70 +1.55 0 50 +0
Total Volume and Open Interest 3,348 39,493 +121
30-Year T-Bonds(CBOT)
Sep18 180912 142~270 143~060 142~270 143~020 +0~100 3,244 14,231 -1,223
Dec18 180912 142~020 142~130 142~010 142~090 +0~100 177,694 822,035 -2,733
Mar19 180912 141~180 141~180 141~180 141~180 +0~100 2 1 +1
Total Volume and Open Interest 180,940 836,267 -3,955
10-Year T-Notes(CBOT)
Sep18 180912 119~165 119~215 119~165 119~195 +0~035 9,954 62,439 -3,776
Dec18 180912 119~110 119~160 119~105 119~140 +0~035 856,145 3,794,468 -41,978
Mar19 180912 119~170 119~170 119~070 119~070 +0~035      
Total Volume and Open Interest 866,099 3,856,907 -45,754
5-Year T-Notes(CBOT)
Sep18 180912 113~014 113~036 113~012 113~020 +0~010 7,756 98,083 -4,279
Dec18 180912 112~246 112~274 112~244 112~256 +0~012 496,985 4,237,081 -10,346
Mar19 180912 112~226 112~226 112~226 112~226 +0~012      
Total Volume and Open Interest 504,741 4,335,164 -14,625
2 Year T-Notes(CBOT)
Sep18 180912 105~202 105~210 105~200 105~204 +0~002 7,290 24,572 -268
Dec18 180912 105~144 105~156 105~142 105~146 +0~002 201,032 2,048,983 -10,565
Mar19 180912 105~146 105~146 105~146 105~146 +0~002      
Total Volume and Open Interest 208,322 2,073,555 -10,833
Eurodollars(CME)
Sep18 180912 97.647 97.658 97.645 97.652 +0.007 195,331 1,387,131 -5,427
Dec18 180912 97.335 97.360 97.335 97.350 +0.015 301,715 1,758,475 +25,153
Mar19 180912 97.155 97.185 97.155 97.175 +0.015 145,228 1,309,901 -3,660
Jun19 180912 97.020 97.050 97.020 97.035 +0.010 147,098 1,239,259 -8,937
Sep19 180912 96.945 96.970 96.945 96.955 +0.005 134,215 1,054,297 +1,559
Dec19 180912 96.900 96.925 96.900 96.905 unch 181,444 1,865,771 -8,476
Mar20 180912 96.895 96.915 96.895 96.900 +0.005 97,059 985,183 +7,465
Jun20 180912 96.905 96.920 96.900 96.910 +0.010 86,965 834,505 -6,199
Sep20 180912 96.910 96.930 96.910 96.920 +0.010 80,129 856,740 +4,714
Dec20 180912 96.915 96.935 96.915 96.925 +0.015 86,854 846,186 +6,264
Mar21 180912 96.930 96.955 96.930 96.945 +0.015 52,615 441,957 +5,412
Jun21 180912 96.945 96.965 96.945 96.960 +0.020 55,378 316,442 +6,299
Sep21 180912 96.950 96.975 96.950 96.965 +0.020 25,436 248,466 +1,566
Dec21 180912 96.945 96.970 96.945 96.960 +0.020 29,014 342,080 +2,567
Mar22 180912 96.955 96.980 96.955 96.970 +0.020 33,241 141,389 -2,697
Jun22 180912 96.955 96.975 96.955 96.970 +0.020 18,424 128,560 +1,429
Sep22 180912 96.950 96.970 96.950 96.965 +0.020 13,855 62,033 +311
Dec22 180912 96.935 96.960 96.935 96.950 +0.020 15,155 114,528 +405
Total Volume and Open Interest 1,759,677 14,392,896 +36,133
Ultra T-Bond(CBOT)
Sep18 180912 156~13 156~16 156~07 156~13 +0~14 6,775 20,692 -3,623
Dec18 180912 156~11 156~27 156~10 156~21 +0~14 83,563 1,008,630 -2,770
Mar19 180912 156~21 156~21 156~21 156~21 +0~14      
Total Volume and Open Interest 90,338 1,029,322 -6,393
Ultra 10-Yr T-Note(CBOT)
Sep18 180912 127~075 127~085 127~060 127~075 +0~055 1,503 3,357 -1,322
Dec18 180912 126~250 127~010 126~240 126~300 +0~060 96,997 572,184 +8,200
Mar19 180912 126~300 126~300 126~300 126~300 +0~060      
Total Volume and Open Interest 98,500 575,541 +6,878
30 Day Federal Funds(CBOT)
Sep18 180912 98.050 98.050 98.048 98.048 -0.003 1,099 115,009 -283
Oct18 180912 97.840 97.845 97.830 97.835 -0.005 2,264 348,408 +204
Nov18 180912 97.835 97.840 97.830 97.835 unch 7,207 266,079 -2,149
Dec18 180912 97.760 97.765 97.755 97.760 +0.005 7,596 93,086 +2,140
Jan19 180912 97.640 97.645 97.635 97.640 +0.005 12,599 289,893 -391
Feb19 180912 97.625 97.635 97.620 97.625 +0.005 14,386 155,935 +4,318
Total Volume and Open Interest 79,098 1,806,471 +9,304
Japanese Govt Bonds(SGX)
Dec18 180911 150.23 150.30 150.21 150.29 +0.06 8,283 13,009 +10,814
Mar19 180911 150.29 150.29 150.29 150.29 +0.06      
Jun19 180911 150.29 150.29 150.29 150.29 +0.06      
Total Volume and Open Interest 15,361 23,852 +4,658
Euro-Buxl(EUREX)
Dec18 180912 173.68 174.78 173.68 174.44 +0.76 37,419 238,609 -687
Mar19 180912 173.20 173.20 173.20 173.20 +0.76      
Jun19 180912 171.84 171.84 171.84 171.84 +0.76      
Total Volume and Open Interest 37,419 238,609 -687
Euro-Bund(EUREX)
Dec18 180912 159.35 159.80 159.34 159.63 +0.33 607,667 1,991,182 +14,320
Mar19 180912 160.30 160.52 160.28 160.43 +0.33 15 1,578 +541
Jun19 180912 158.33 158.33 158.33 158.33 +0.33      
Total Volume and Open Interest 607,682 1,992,760 +14,861
Euro-Bobl(EUREX)
Dec18 180912 131.04 131.20 131.04 131.14 +0.10 395,252 1,594,026 +11,792
Mar19 180912 131.14 131.14 131.14 131.14 +0.10      
Jun19 180912 131.14 131.14 131.14 131.14 +0.50      
Total Volume and Open Interest 395,252 1,594,026 +11,792
Euro-Schatz(EUREX)
Dec18 180912 111.81 111.85 111.81 111.83 +0.02 320,552 1,810,862 -55,858
Mar19 180912 111.76 111.76 111.76 111.76 +0.02      
Jun19 180912 111.68 111.68 111.68 111.68 +0.02      
Total Volume and Open Interest 320,552 1,810,862 -55,858
3-Mth Euribor(EUREX)
Sep18 180912 100.320 100.320 100.320 100.320 unch 24 3,314 -23
Dec18 180912 100.300 100.300 100.300 100.300 unch 0 13,985 +45
Mar19 180912 100.290 100.290 100.285 100.285 unch 7 2,026 -7
Total Volume and Open Interest 61 30,533 +174
Long Gilt(LIFFE)
Sep18 180912 122~19 122~25 122~19 122~24 +0~06 2,487 99,785 -383
Dec18 180912 121~24 121~30 121~23 121~28 +0~06 187,938 823,972 -3,140
Total Volume and Open Interest 190,425 923,757 -3,523
3-Mth Short Sterling(LIFFE)
Sep18 180912 99.19 99.19 99.19 99.19 +0.00 21,252 532,531 -1,098
Dec18 180912 99.14 99.15 99.13 99.14 unch 76,717 588,377 +575
Mar19 180912 99.04 99.05 99.04 99.05 +0.01 71,145 360,710 +8,550
Jun19 180912 98.96 98.97 98.95 98.96 +0.01 58,494 295,090 +1,610
Sep19 180912 98.88 98.89 98.87 98.88 +0.01 101,109 305,688 +9,618
Dec19 180912 98.81 98.83 98.80 98.82 +0.01 106,361 331,225 +6,011
Total Volume and Open Interest 906,019 3,361,712 +6,603
3-Mth Euribor(LIFFE)
Sep18 180912 100.315 100.320 100.315 100.320 unch 18,961 450,035 -25
Dec18 180912 100.300 100.300 100.295 100.300 unch 35,899 558,787 -6,195
Mar19 180912 100.290 100.290 100.285 100.290 unch 43,503 464,936 +9,422
Total Volume and Open Interest 651,928 5,262,416 +38,319
3-Mth Aus T-Bills(SFE)
Sep18 180912 98.04 98.05 98.03 98.05 +0.01 17,564 72,002 -43,306
Dec18 180912 98.06 98.07 98.05 98.06 -0.01 20,391 239,804 -20,528
Mar19 180912 98.07 98.08 98.06 98.07 unch 19,077 199,385 -6,660
Jun19 180912 98.06 98.06 98.04 98.05 -0.01 10,299 185,802 -9,988
Sep19 180912 98.02 98.03 98.00 98.01 -0.01 14,958 132,057 -13,299
Dec19 180912 97.97 97.98 97.96 97.97 -0.01 8,029 141,853 -6,925
Mar20 180912 97.93 97.93 97.91 97.92 -0.01 7,775 81,228 -4,193
Jun20 180912 97.89 97.89 97.86 97.87 -0.02 8,696 59,622 +2,820
Sep20 180912 97.84 97.84 97.83 97.83 -0.02 2,579 13,295 +1,122
Dec20 180912 97.81 97.81 97.78 97.79 -0.01 642 9,310 -271
Total Volume and Open Interest 110,117 1,139,132 -101,121
10-Year Aus T-Bonds(SFE)
Sep18 180912 97.41 97.43 97.40 97.41 -0.01 145,770 1,241,236 -99,445
Dec18 180912 97.40 97.42 97.39 97.40 -0.01 25,219 30,948 +15,116
Total Volume and Open Interest 170,989 1,272,184 -84,329
3-Year Aus T-Bonds(SFE)
Sep18 180912 97.97 97.98 97.96 97.97 unch 187,234 1,171,742 -95,748
Dec18 180912 97.96 97.97 97.95 97.96 -0.01 78,956 93,915 +57,382
Total Volume and Open Interest 266,190 1,265,657 -38,366
Gold(CMX)
Oct18 180912 1197.7 1208.3 1192.4 1205.5 +8.7 6,235 39,270 -2,568
Dec18 180912 1203.5 1213.9 1197.6 1210.9 +8.7 213,402 362,045 +3,740
Feb19 180912 1208.9 1219.0 1203.7 1216.7 +8.8 2,905 39,944 +1,125
Apr19 180912 1211.1 1224.6 1209.8 1222.3 +8.8 712 9,353 +42
Jun19 180912 1219.1 1230.9 1217.0 1228.4 +8.9 776 10,304 +501
Aug19 180912 1223.1 1237.0 1223.1 1234.2 +9.0 78 2,111 +73
Oct19 180912 1231.8 1240.4 1231.8 1240.4 +9.0 8 733 -4
Dec19 180912 1238.0 1247.0 1235.7 1246.6 +9.0 49 4,502 -6
Feb20 180912 1253.0 1253.0 1253.0 1253.0 +9.0 0 13 +0
Apr20 180912 1259.0 1259.0 1259.0 1259.0 +9.0      
Jun20 180912 1265.1 1265.1 1265.1 1265.1 +9.1 0 395 +0
Total Volume and Open Interest 224,200 470,147 +2,887
Silver(CMX)
Sep18 180912 1406.5 1419.2 1400.5 1419.2 +14.0 65 452 -347
Dec18 180912 1416.0 1431.5 1410.5 1429.3 +14.0 54,121 183,067 -1,785
Mar19 180912 1428.5 1441.0 1421.0 1440.2 +14.2 2,562 17,050 +63
May19 180912 1431.0 1447.8 1431.0 1447.8 +14.3 813 2,595 +137
Jul19 180912 1440.5 1456.0 1440.5 1455.3 +14.4 187 1,715 +153
Sep19 180912 1463.0 1463.0 1432.5 1463.0 +14.4 0 368 +0
Dec19 180912 1460.5 1475.1 1459.0 1475.1 +14.4 145 744 -8
Total Volume and Open Interest 58,058 207,811 -1,811
Platinum(NYMEX)
Oct18 180912 792.3 802.0 783.3 799.9 +10.6 20,934 72,903 -1,017
Jan19 180912 795.5 804.9 786.5 803.0 +10.7 3,115 19,547 +752
Apr19 180912 807.5 808.0 806.5 807.8 +10.6 19 568 -2
Jul19 180912 814.1 815.1 813.8 814.3 +11.4 1 165 +0
Total Volume and Open Interest 24,070 93,185 -266
Palladium(NYMEX)
Sep18 180912 986.10 993.30 985.90 993.30 +12.40 2 71 -1
Dec18 180912 964.00 969.50 957.20 965.00 +3.20 4,215 16,560 -51
Mar19 180912 956.60 962.60 954.60 959.20 +3.20 40 591 +13
Total Volume and Open Interest 4,257 17,222 -39
Copper(CMX)
Sep18 180912 259.95 266.70 259.95 265.85 +5.45 943 3,095 -182
Dec18 180912 262.20 268.85 260.65 267.60 +5.45 72,273 146,984 -3,086
Mar19 180912 264.35 270.75 262.80 269.60 +5.55 7,291 37,150 +838
May19 180912 267.60 271.55 265.55 270.70 +5.60 3,832 15,955 -1,442
Jul19 180912 268.60 272.65 267.85 271.80 +5.60 700 7,152 -123
Total Volume and Open Interest 85,993 231,532 -3,888
E-mini DJIA Index(CBOT)
Sep18 180912 26008 26164 25940 26014 +12 145,079 105,026 -191
Dec18 180912 26033 26183 25963 26036 +14 2,635 2,793 +145
Mar19 180912 26050 26133 26020 26077 +20 107 169 +67
Jun19 180912 26131 26131 26077 26131 +74      
Total Volume and Open Interest 147,821 107,988 +21
S & P 500(CME)
Sep18 180912 2890.00 2894.00 2887.30 2888.40 -1.40 2,032 68,684 +142
Dec18 180912 2894.50 2899.00 2885.50 2893.40 -1.10 43 424 +40
Mar19 180912 2901.00 2906.70 2893.20 2901.00 -1.20      
Jun19 180912 2909.30 2915.00 2901.50 2909.30 -1.20      
Total Volume and Open Interest 2,075 69,108 +182
S & P 500 E-Mini(CME)
Sep18 180912 2890.00 2895.25 2879.50 2888.50 -1.25 1,248,308 2,714,490 +7,812
Dec18 180912 2895.25 2900.25 2884.50 2893.50 -1.00 46,383 137,956 +17,353
Mar19 180912 2901.00 2907.75 2892.50 2901.00 -1.25 749 27,301 +24
Jun19 180912 2907.50 2909.25 2907.50 2909.25 -1.25 2 7,461 +0
Total Volume and Open Interest 1,295,444 2,887,217 +25,189
NASDAQ 100 E-Mini(CME)
Sep18 180912 7515.25 7541.00 7425.00 7485.75 -26.25 418,797 256,580 +661
Dec18 180912 7543.25 7568.00 7452.00 7513.75 -25.50 3,573 9,366 +633
Mar19 180912 7566.00 7581.75 7493.00 7542.75 -28.00 11 68 -2
Total Volume and Open Interest 422,381 266,018 +1,292
S&P Midcap 400(CME) e-Mini
Sep18 180912 2037.10 2039.80 2022.60 2037.00 +1.30 12,538 84,976 -529
Dec18 180912 2042.00 2045.00 2028.70 2042.30 +1.60 60 177 +29
Mar19 180912 2044.30 2044.30 2044.30 2044.30 +1.40 0 1 +0
Total Volume and Open Interest 12,598 85,154 -500
Volatility Index(CBOE)
Sep18 180912 14.20 14.45 14.00 14.03 -0.20 79,624 130,911 -11,781
Oct18 180912 15.10 15.25 14.91 15.03 -0.10 65,534 181,445 +10,223
Nov18 180912 15.49 15.60 15.25 15.38 -0.15 21,156 66,814 +1,761
Dec18 180912 15.65 15.75 15.42 15.53 -0.15 8,851 60,190 -1,486
Total Volume and Open Interest 182,874 524,889 -302
S & P 600(CME)
Sep18 180912 1083.00 1083.00 1079.40 1079.40 -3.10      
Dec18 180912 1080.10 1080.10 1080.10 1080.10 -3.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180912 1721.60 1722.50 1702.10 1716.60 -4.30 107,963 534,711 -3,570
Dec18 180912 1726.70 1727.40 1707.30 1721.60 -4.30 2,983 6,854 +2,063
Mar19 180912 1726.00 1726.00 1726.00 1726.00 -3.20 0 2 +0
Total Volume and Open Interest 110,946 541,567 -1,507
Nikkei 225(CME)
Sep18 180912 22735 22740 22535 22650 -65 13,533 19,577 -7,023
Dec18 180912 22610 22625 22400 22515 -75 9,476 15,965 +7,424
Total Volume and Open Interest 23,009 35,542 +401
Nikkei 225(SGX)
Sep18 180912 22615 22675 22605 22625 -35 111,482 154,841 -10,085
Dec18 180912 22440 22500 22430 22450 -45 41,515 43,763 +21,942
Mar19 180911 22460 22460 22460 22460 +285 9 302 +1
Total Volume and Open Interest 133,654 199,531 +6,119
Nikkei 225 Mini(JPX)
Sep18 180911 22370 22675 22360 22650 +290 1,110,896 366,449 +10,610
Dec18 180911 22205 22500 22195 22490 +290 133,960 62,244 +17,298
Mar19 180911 22155 22445 22145 22440 +280 851 4,670 +466
Total Volume and Open Interest 1,264,297 478,755 +30,804
Nikkei 225(JPX)
Sep18 180911 22380 22670 22360 22650 +290 91,987 284,002 -11,968
Dec18 180911 22210 22500 22190 22490 +290 19,628 86,989 +11,203
Mar19 180911 22220 22440 22190 22440 +280 176 4,987 +133
Total Volume and Open Interest 111,817 445,621 +160
Nikkei 225(CME) Yen
Sep18 180912 22735 22735 22530 22645 -70 31,783 40,934 -5,305
Dec18 180912 22580 22580 22360 22475 -70 11,908 19,077 +8,770
Mar19 180912 22430 22430 22430 22430 -75      
Total Volume and Open Interest 43,691 60,011 +3,465
Nikkei 225(CME) e-Mini Yen
Sep18 180912 22650 22650 22645 22650 -60 0 38 +0
Dec18 180912 22480 22480 22475 22480 -60      
Mar19 180912 22430 22430 22430 22430 -70      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180912 5293.0 5338.5 5287.0 5331.0 +48.5 64,551 283,539 -5,644
Oct18 180912 5281.5 5321.0 5281.5 5320.0 +48.5 102 934 +87
Nov18 180912 5311.0 5316.5 5311.0 5316.5 +48.5 0 2 +0
Dec18 180912 5268.0 5308.5 5268.0 5301.5 +48.5 3 30,379 +2
Total Volume and Open Interest 64,656 334,863 -5,555
Hang Seng Index(HKFE)
Sep18 180912 26286 26436 26020 26341 +36 250,758 107,796 -616
Oct18 180912 26215 26423 26030 26330 +37 953 3,353 +546
Total Volume and Open Interest 253,738 125,632 +1,281
DAX(EUREX)
Sep18 180912 11998.0 12046.0 11947.5 12040.0 +76.0 85,070 115,472 +2,421
Dec18 180912 11980.5 12028.5 11939.0 12025.0 +76.5 959 6,049 +1,402
Mar19 180912 11980.0 12018.0 11960.0 12018.0 +77.5 150 1,417 +33
Total Volume and Open Interest 86,179 122,938 +3,856
Mini-DAX(EUREX)
Sep18 180912 12000.0 12046.0 11947.0 12040.0 +76.0 32,883 18,283 +1,306
Dec18 180912 11983.0 12031.0 11937.0 12025.0 +76.5 220 663 +52
Mar19 180912 11983.0 12020.0 11942.0 12018.0 +77.5 8 80 -5
Total Volume and Open Interest 33,111 19,026 +1,353
DJ EuroSTOXX 50(EUREX)
Sep18 180912 3318 3330 3303 3328 +17 1,173,954 3,182,607 +1,758
Dec18 180912 3300 3312 3287 3310 +17 82,184 333,050 +7,621
Mar19 180912 3289 3298 3284 3298 +17 305 96,966 +20
Total Volume and Open Interest 1,256,443 3,617,495 +9,399
Swiss Market Index(EUREX)
Sep18 180912 8927 8974 8912 8952 +55 34,323 227,746 -13
Dec18 180912 8895 8951 8893 8931 +55 1,269 5,904 +928
Mar19 180912 8826 8826 8826 8826 +54 0 29 +0
Total Volume and Open Interest 35,592 233,679 +915
FT-SE 100(EURONEXT)
Sep18 180912 7269.00 7326.00 7251.00 7309.50 +40.00 84,508 624,875 -4,845
Dec18 180912 7235.50 7288.00 7214.50 7271.50 +40.50 2,879 14,611 +2,247
Mar19 180912 7207.00 7207.00 7207.00 7207.00 +40.00 0 29 +0
Total Volume and Open Interest 87,387 639,516 -2,598
SPI 200(SFE)
Sep18 180912 6176.0 6181.0 6135.0 6179.0 +3.0 34,232 390,012 -42,215
Dec18 180912 6167.0 6174.0 6139.0 6173.0 +3.0 185 5,363 -13
Mar19 180912 6118.0 6118.0 6118.0 6118.0 +4.0 0 2,960 +0
Total Volume and Open Interest 34,417 400,228 -42,228
FTSE MIB(ISE)
Sep18 180912 20905.00 20965.00 20640.00 20954.00 +100.00 33,207 90,152 +1,522
Dec18 180912 20755.00 20830.00 20530.00 20827.00 +98.00 260 7,619 +33
Mar19 180912 20700.00 20745.00 20700.00 20745.00 +103.00 0 24 +0
Total Volume and Open Interest 33,467 97,795 +1,555
KOSPI 200(KFE)
Sep18 180912 291.60 293.25 290.90 292.65 +0.20 228,373 260,381 -54,471
Dec18 180912 292.40 293.60 291.35 292.90 +0.10 9,524 119,705 +51,452
Mar19 180912 289.00 290.25 288.45 289.60 -0.10 27 6,663 +95
Total Volume and Open Interest 237,924 417,232 -2,924
GSCI(CME)
Sep18 180912 470.55 470.95 470.55 470.95 +3.50 2,566 10,831 -2,510
Oct18 180912 470.10 471.30 470.10 470.80 +3.55 2,523 4,439 +2,509
Nov18 180912 471.20 471.20 471.20 471.20 +3.55      
Total Volume and Open Interest 5,089 15,270 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!