Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep18 180913 828.25 831.75 822.75 822.75 -6.25 351 358 +111
Nov18 180913 838.75 846.25 832.00 833.25 -6.75 96,239 439,290 -2,200
Jan19 180913 852.50 859.75 845.75 847.00 -6.50 20,734 119,097 +1,363
Mar19 180913 865.50 872.25 858.50 859.75 -6.25 19,797 111,491 +2,379
May19 180913 877.50 884.50 871.25 872.50 -5.50 8,471 69,809 +795
Jul19 180913 886.25 894.00 881.25 882.50 -5.00 5,518 57,764 +1,018
Aug19 180913 888.25 896.75 886.50 886.50 -4.50 267 2,329 +100
Sep19 180913 889.25 897.00 887.50 887.50 -4.00 64 1,069 +6
Nov19 180913 895.00 900.50 889.75 891.25 -5.00 4,217 23,609 -115
Jan20 180913 908.75 909.00 901.25 901.25 -4.50 13 526 +1
Mar20 180913 913.50 913.50 908.00 908.00 -4.00 5 157 +0
May20 180913 915.50 915.50 913.00 915.50 -4.50 8 98 +4
Jul20 180913 923.00 923.00 910.50 923.00 -4.50 9 128 +1
Aug20 180913 924.00 924.00 924.00 924.00 -4.50 0 39 +0
Total Volume and Open Interest 155,693 826,269 +3,463
Soybean Meal(CBOT)
Sep18 180913 314.60 314.60 311.30 311.30 -4.40 588 363 -245
Oct18 180913 314.50 316.20 311.80 312.40 -3.40 14,402 56,282 -366
Dec18 180913 317.20 318.90 314.40 314.90 -3.50 48,793 227,812 +2,035
Jan19 180913 316.50 318.10 314.10 314.70 -3.10 18,887 60,477 +1,225
Mar19 180913 314.10 315.50 311.30 312.00 -2.90 16,049 61,349 -743
May19 180913 312.50 313.70 309.40 310.30 -2.50 8,984 44,260 +1,735
Jul19 180913 313.20 315.60 311.60 312.20 -2.40 4,237 33,323 -219
Aug19 180913 313.70 316.20 312.30 313.10 -2.40 780 6,549 +67
Sep19 180913 313.40 315.00 312.10 312.70 -2.40 183 7,834 -27
Oct19 180913 311.00 312.60 310.50 310.50 -2.20 238 6,132 -54
Total Volume and Open Interest 114,683 528,799 +3,900
Soybean Oil(CBOT)
Sep18 180913 27.57 27.63 27.44 27.44 -0.19 583 345 -184
Oct18 180913 27.69 27.91 27.51 27.52 -0.20 10,977 55,961 -1,617
Dec18 180913 27.97 28.19 27.77 27.79 -0.20 53,910 261,297 +277
Jan19 180913 28.23 28.44 28.04 28.06 -0.18 20,634 73,928 -1,762
Mar19 180913 28.55 28.75 28.36 28.39 -0.18 20,516 61,499 +2,488
May19 180913 28.87 29.07 28.69 28.72 -0.18 8,168 36,193 +2,993
Jul19 180913 29.14 29.35 28.97 29.00 -0.18 6,454 41,068 +2,496
Aug19 180913 29.30 29.48 29.12 29.14 -0.18 385 6,366 -78
Sep19 180913 29.44 29.45 29.29 29.29 -0.18 526 4,962 +71
Oct19 180913 29.54 29.68 29.37 29.37 -0.18 727 3,839 +229
Total Volume and Open Interest 124,892 564,029 +6,009
Canola(WCE)
Nov18 180913 491.0 491.2 489.5 489.9 -1.8 6,293 110,136 +1,507
Jan19 180913 497.5 497.5 496.0 496.5 -1.7 1,089 49,978 +146
Mar19 180913 503.0 503.0 501.3 501.8 -1.8 344 10,596 +53
May19 180913 507.0 507.4 505.9 506.5 -1.8 160 1,575 +88
Jul19 180913 510.5 511.0 509.4 510.0 -2.0 82 1,177 +52
Total Volume and Open Interest 7,990 174,089 +1,853
Corn(CBOT)
Sep18 180913 344.50 344.50 336.25 336.25 -5.25 287 456 -425
Dec18 180913 354.50 355.75 348.75 350.50 -2.00 109,822 982,915 -1,400
Mar19 180913 366.75 368.00 361.75 362.75 -2.25 55,094 305,843 +2,874
May19 180913 375.75 376.50 370.00 371.25 -2.25 32,642 88,913 +10,091
Jul19 180913 380.75 382.00 376.00 377.50 -1.50 13,133 117,987 +1,006
Sep19 180913 384.25 385.75 380.75 382.50 -0.50 3,835 53,329 +736
Dec19 180913 391.00 391.25 387.25 388.75 -0.25 5,884 116,448 +1,581
Mar20 180913 400.75 401.25 398.75 400.00 unch 158 5,071 +22
May20 180913 406.00 406.25 405.00 406.25 -0.25 31 821 +17
Jul20 180913 410.25 411.25 410.25 411.25 unch 31 2,109 -7
Total Volume and Open Interest 220,955 1,677,065 +14,501
Wheat(CBOT)
Sep18 180913 473.00 473.00 471.75 471.75 -10.00 1 202 -4
Dec18 180913 505.00 510.00 495.25 497.00 -9.75 57,172 222,378 -269
Mar19 180913 525.75 530.00 516.50 517.75 -9.25 17,753 113,921 -2,083
May19 180913 540.25 544.75 532.25 533.25 -8.25 9,225 36,467 +1,229
Jul19 180913 544.75 547.75 536.50 538.25 -6.75 6,198 47,983 +766
Sep19 180913 553.75 557.50 547.75 549.25 -6.00 766 9,585 -327
Total Volume and Open Interest 92,633 454,002 -265
Wheat(KCBT)
Sep18 180913 477.50 496.00 475.50 477.50 -5.00 7 19 -6
Dec18 180913 504.50 510.25 498.75 501.75 -5.00 19,402 154,769 +1,193
Mar19 180913 527.00 532.25 520.50 522.75 -6.00 8,316 59,491 +451
May19 180913 542.75 546.25 535.25 537.50 -5.75 4,728 22,511 +467
Jul19 180913 545.50 547.75 538.25 540.25 -6.25 2,679 21,060 +929
Sep19 180913 557.75 557.75 551.50 553.00 -5.75 105 1,488 +36
Dec19 180913 574.75 574.75 571.00 572.50 -4.50 133 3,374 +16
Total Volume and Open Interest 35,371 263,307 +3,087
Wheat(MGE)
Sep18 180913 551.00 569.25 551.00 551.00 unch 10 24 +0
Dec18 180913 565.00 567.75 560.25 562.00 -3.00 4,784 33,898 -1,023
Mar19 180913 581.00 583.25 576.25 578.00 -3.00 1,311 12,494 +135
May19 180913 590.00 592.25 585.75 587.00 -3.00 217 4,223 +47
Jul19 180913 597.00 597.00 594.75 595.25 -2.25 169 1,885 +57
Sep19 180913 603.75 605.25 601.00 602.25 -1.75 190 2,640 +14
Total Volume and Open Interest 6,686 56,435 -771
Oats(CBOT)
Sep18 180913 229.75 229.75 229.75 229.75 -4.25      
Dec18 180913 247.75 248.00 241.25 242.50 -4.25 294 3,488 +11
Mar19 180913 246.75 252.00 246.75 246.75 -4.00 27 313 +26
May19 180913 249.75 249.75 249.75 249.75 -4.00 0 1 +0
Total Volume and Open Interest 321 3,802 +37
Rough Rice(CBOT)
Sep18 180913 10.66 10.66 10.66 10.66 +0.02      
Nov18 180913 10.77 10.95 10.70 10.77 +0.02 405 6,697 +92
Jan19 180913 10.88 11.01 10.85 10.89 +0.05 26 400 +7
Mar19 180913 11.05 11.05 11.02 11.02 +0.06 21 471 +13
Total Volume and Open Interest 452 7,568 +112
Live Cattle(CME)
Oct18 180913 111.500 111.535 110.180 110.800 -0.680 37,808 85,743 -7,278
Dec18 180913 115.750 115.750 114.800 115.400 -0.135 29,310 89,139 -264
Feb19 180913 119.500 120.000 118.950 119.900 +0.400 12,200 53,425 +1,640
Apr19 180913 120.700 121.385 120.150 121.300 +0.470 8,830 37,922 +1,675
Jun19 180913 113.830 114.300 113.200 114.230 +0.300 3,588 29,049 +555
Aug19 180913 112.600 112.885 112.000 112.830 +0.100 932 5,950 +368
Total Volume and Open Interest 92,754 302,193 -3,295
Feeder Cattle(CME)
Sep18 180913 154.700 155.050 153.735 154.950 +0.320 760 2,963 -78
Oct18 180913 154.900 155.600 154.100 155.400 +0.365 4,672 16,005 -959
Nov18 180913 154.785 155.235 153.735 155.080 +0.250 3,965 11,847 +848
Jan19 180913 151.050 151.880 150.200 151.800 +0.750 1,962 12,196 +265
Mar19 180913 149.750 150.550 148.950 150.400 +0.665 627 4,786 +114
Apr19 180913 150.000 150.985 149.600 150.850 +0.665 194 1,915 -3
May19 180913 150.400 151.185 149.750 151.080 +0.700 126 845 +60
Total Volume and Open Interest 12,319 50,580 +251
Lean Hogs(CME)
Oct18 180913 55.850 55.950 54.650 55.680 -0.120 33,246 65,817 -7,438
Dec18 180913 55.700 56.180 54.500 55.930 +0.300 31,914 77,180 +2,267
Feb19 180913 64.700 65.500 63.785 65.350 +0.650 11,623 30,372 -198
Apr19 180913 69.800 70.135 68.980 70.000 +0.115 5,639 26,973 +182
May19 180913 75.135 75.480 75.135 75.350 -0.130 72 624 +1
Jun19 180913 80.550 80.550 79.550 80.430 -0.120 2,391 13,426 +150
Jul19 180913 80.000 80.680 79.600 80.650 +0.200 415 3,483 +121
Aug19 180913 78.830 79.750 78.600 79.730 +0.230 256 2,203 +79
Total Volume and Open Interest 85,643 220,952 -4,805
Class III Milk(CME)
Sep18 180913 16.11 16.16 16.09 16.13 unch 248 3,924 +45
Oct18 180913 16.31 16.32 16.10 16.10 -0.18 517 4,342 +85
Nov18 180913 16.27 16.32 16.18 16.22 -0.08 405 3,886 +132
Dec18 180913 16.12 16.13 16.02 16.05 -0.08 103 3,194 +38
Jan19 180913 15.88 15.92 15.88 15.92 -0.05 59 1,443 -1
Feb19 180913 15.79 15.79 15.79 15.79 -0.06 45 936 +5
Mar19 180913 15.80 15.84 15.77 15.82 -0.02 48 1,047 +17
Apr19 180913 15.94 15.95 15.90 15.95 -0.06 27 923 +16
May19 180913 15.97 15.97 15.94 15.96 -0.05 25 768 +16
Jun19 180913 16.02 16.02 16.00 16.00 -0.06 14 664 +9
Jul19 180913 16.20 16.20 16.20 16.20 -0.01 26 362 +18
Aug19 180913 16.28 16.36 16.28 16.36 -0.05 9 270 +1
Sep19 180913 16.40 16.46 16.40 16.46 -0.04 11 252 -1
Total Volume and Open Interest 1,571 22,510 +413
Cocoa(ICE)
Sep18 180913 2314 2314 2314 2314 -41 15 56 -5
Dec18 180913 2325 2337 2291 2315 -10 12,142 115,444 +366
Mar19 180913 2330 2339 2298 2322 -8 4,837 63,061 +88
May19 180913 2336 2347 2306 2330 -8 1,312 23,225 +202
Jul19 180913 2344 2353 2314 2339 -7 599 10,012 +271
Sep19 180913 2344 2362 2323 2345 -7 137 10,480 +12
Dec19 180913 2358 2370 2330 2353 -6 75 15,170 +4
Total Volume and Open Interest 19,133 240,583 +947
Coffee "C"(ICE)
Sep18 180913 96.70 96.70 96.40 96.40 -1.45 3 52 +0
Dec18 180913 101.95 102.45 100.30 100.65 -1.45 22,658 175,965 -140
Mar19 180913 105.50 105.80 103.75 104.05 -1.45 13,351 72,121 +133
May19 180913 107.85 108.15 106.15 106.45 -1.45 3,550 29,833 +718
Jul19 180913 110.15 110.50 108.50 108.85 -1.45 1,868 15,570 +324
Sep19 180913 112.40 112.90 110.90 111.20 -1.45 725 7,454 +66
Total Volume and Open Interest 43,328 316,451 +1,275
Orange Juice(ICE)
Nov18 180913 153.85 154.25 153.25 153.60 -0.25 413 10,200 -59
Jan19 180913 153.80 154.30 153.45 153.70 -0.30 28 1,328 +19
Mar19 180913 154.60 154.65 154.00 154.20 -0.25 25 723 +23
May19 180913 155.00 155.00 154.70 154.85 -0.15 0 208 +0
Jul19 180913 155.55 155.55 155.55 155.55 unch 0 93 +0
Sep19 180913 157.30 157.30 157.30 157.30 -0.65 0 24 +0
Total Volume and Open Interest 466 12,576 -17
Sugar #11(ICE)
Oct18 180913 11.64 11.80 11.54 11.68 +0.01 116,377 278,069 -46,497
Mar19 180913 12.30 12.55 12.24 12.45 +0.12 103,165 362,595 +11,395
May19 180913 12.40 12.65 12.36 12.56 +0.12 26,845 123,786 +647
Jul19 180913 12.49 12.71 12.42 12.61 +0.08 15,475 53,652 +2,405
Oct19 180913 12.74 12.95 12.66 12.80 +0.01 10,610 60,792 +3,655
Mar20 180913 13.31 13.52 13.20 13.32 -0.05 1,229 17,537 +303
May20 180913 13.39 13.53 13.19 13.32 -0.10 48 3,421 -6
Jul20 180913 13.47 13.53 13.20 13.33 -0.12 13 3,068 +6
Total Volume and Open Interest 273,769 907,199 -28,091
London Cocoa(LCE)
Sep18 180913 1560 1560 1539 1549 +8 5,480 16,773 -3,752
Dec18 180913 1649 1657 1626 1633 -16 11,221 82,704 -1,514
Mar19 180913 1666 1670 1644 1652 -14 6,111 63,248 +625
May19 180913 1677 1683 1656 1663 -14 1,648 33,382 -183
Jul19 180913 1685 1686 1663 1671 -13 1,183 19,826 +454
Sep19 180913 1689 1690 1669 1677 -12 573 21,367 +223
Dec19 180913 1698 1700 1678 1687 -11 1,363 22,826 +1,236
Total Volume and Open Interest 27,632 264,770 -2,882
London Sugar(LCE)
Oct18 180913 334.50 336.80 327.30 332.60 -2.60 8,886 7,234 -4,974
Dec18 180913 346.70 357.60 345.80 350.60 +3.60 7,782 43,750 +775
Mar19 180913 346.00 355.50 346.00 350.50 +3.60 3,152 25,654 +938
May19 180913 348.70 356.10 348.10 352.60 +3.70 650 10,170 +62
Aug19 180913 351.40 358.00 350.80 354.50 +3.20 196 7,311 -57
Total Volume and Open Interest 20,708 99,000 -3,289
Cotton(ICE)
Oct18 180913 82.18 82.20 81.62 81.62 -1.14 9 166 -3
Dec18 180913 82.52 82.64 81.40 81.51 -1.13 14,663 146,338 -162
Mar19 180913 83.03 83.03 81.87 81.97 -1.06 3,441 67,495 +713
May19 180913 83.24 83.24 82.36 82.44 -0.92 342 10,148 +68
Jul19 180913 83.49 83.49 82.75 82.85 -0.74 180 7,593 +21
Oct19 180913 78.87 78.87 78.87 78.87 -0.40 0 2 +0
Total Volume and Open Interest 18,952 256,456 +705
Lumber(CME)
Sep18 180913 432.3 440.7 412.0 434.7 +1.4 101 206 -36
Nov18 180913 377.4 380.3 367.0 378.5 +4.6 538 2,957 -25
Jan19 180913 363.0 373.5 362.8 372.1 +4.1 145 597 +20
Mar19 180913 363.0 372.5 361.7 372.5 +6.2 13 188 -1
Total Volume and Open Interest 798 4,070 -41
Crude Oil(NYM)
Oct18 180913 70.24 70.28 68.35 68.59 -1.78 676,869 278,774 -30,805
Nov18 180913 70.02 70.04 68.16 68.41 -1.75 249,453 306,968 +34,281
Dec18 180913 69.86 69.91 68.07 68.35 -1.69 166,178 291,725 +2,854
Jan19 180913 69.73 69.73 67.97 68.25 -1.63 63,897 154,672 -3,936
Feb19 180913 69.45 69.46 67.80 68.09 -1.56 35,780 99,994 +4,015
Mar19 180913 69.09 69.09 67.58 67.91 -1.50 40,730 121,322 +4,717
Apr19 180913 68.74 68.75 67.45 67.71 -1.46 8,682 63,203 +701
May19 180913 68.28 68.44 67.29 67.50 -1.44 7,379 49,847 +1,080
Jun19 180913 68.56 68.56 66.94 67.27 -1.40 43,510 167,952 +1,851
Jul19 180913 67.90 67.99 66.92 67.01 -1.36 3,391 44,752 +1,042
Aug19 180913 67.70 67.70 66.57 66.74 -1.33 2,367 41,651 +157
Sep19 180913 67.37 67.37 66.26 66.47 -1.30 4,604 71,178 -801
Oct19 180913 66.50 67.30 66.19 66.20 -1.28 1,723 38,301 +239
Nov19 180913 66.00 66.00 65.93 65.93 -1.25 1,413 33,731 -319
Dec19 180913 66.74 66.74 65.34 65.69 -1.20 43,002 235,988 +889
Jan20 180913 66.31 66.31 65.35 65.35 -1.19 981 29,829 -228
Total Volume and Open Interest 1,370,875 2,281,869 +14,817
e-miNY Crude Oil(NYM)
Oct18 180913 70.250 70.275 68.350 68.600 -1.775 13,829 2,043 +72
Nov18 180913 70.000 70.000 68.175 68.400 -1.750 380 307 +56
Dec18 180913 69.850 69.875 68.150 68.350 -1.700 145 249 +49
Jan19 180913 69.350 69.400 68.000 68.250 -1.625 13 22 -7
Feb19 180913 68.100 70.000 68.100 68.100 -1.550 10 27 -3
Mar19 180913 69.000 69.000 67.700 67.900 -1.500 15 59 +5
Apr19 180913 68.875 68.875 67.700 67.700 -1.475 1 117 -1
May19 180913 67.500 67.500 66.650 67.500 -1.450 2 92 +1
Jun19 180913 67.275 68.575 67.275 67.275 -1.400 1 51 -1
Jul19 180913 67.000 67.000 67.000 67.000 -1.375 0 3 +0
Total Volume and Open Interest 14,397 3,094 +170
NY Harbor ULSD(NYM)
Oct18 180913 225.98 226.20 221.68 222.35 -3.42 73,005 117,070 -4,790
Nov18 180913 226.33 226.33 221.99 222.64 -3.46 49,822 81,665 +1,193
Dec18 180913 226.56 226.58 222.31 222.95 -3.42 32,382 73,212 +4,761
Jan19 180913 226.76 226.84 222.69 223.24 -3.42 17,542 42,875 -723
Feb19 180913 225.72 226.13 222.36 222.99 -3.40 9,719 21,144 +1,260
Mar19 180913 225.01 225.47 221.90 222.22 -3.40 13,211 31,654 -233
Apr19 180913 224.03 224.19 220.88 221.24 -3.36 5,049 14,506 +1,045
May19 180913 223.30 223.82 220.54 220.88 -3.31 2,397 6,097 -33
Jun19 180913 223.00 223.36 220.04 220.63 -3.25 8,116 19,598 +53
Jul19 180913 223.54 223.54 221.00 221.00 -3.18 197 2,476 -33
Aug19 180913 221.64 224.40 221.64 221.64 -3.10 204 1,045 +82
Sep19 180913 222.44 222.44 221.45 222.44 -3.02 649 1,400 +39
Oct19 180913 225.00 225.00 223.24 223.24 -2.95 22 682 +9
Nov19 180913 223.80 225.35 223.80 223.80 -2.84 9 733 +3
Total Volume and Open Interest 213,299 424,546 +2,545
RBOB Gasoline(NYM)
Oct18 180913 203.55 203.62 198.00 199.29 -4.19 92,365 110,853 -7,607
Nov18 180913 201.72 201.84 196.45 197.64 -3.91 73,806 127,661 +3,365
Dec18 180913 199.97 200.17 195.16 196.22 -3.81 35,801 70,361 +862
Jan19 180913 199.67 199.67 194.93 195.97 -3.74 16,570 40,341 -384
Feb19 180913 198.43 199.26 195.74 196.60 -3.71 7,870 16,765 +563
Mar19 180913 200.02 200.80 197.27 198.18 -3.71 8,025 25,767 +192
Apr19 180913 217.80 218.42 215.30 215.98 -3.62 4,665 12,762 +34
May19 180913 218.72 218.77 215.81 216.41 -3.58 3,451 7,786 +250
Jun19 180913 217.58 217.63 214.52 215.23 -3.59 3,417 10,575 +577
Jul19 180913 215.12 215.57 213.29 213.29 -3.54 1,375 5,108 +284
Total Volume and Open Interest 249,986 438,247 -1,586
e-miNY RBOB Gasoline(NYM)
Oct18 180913 199.29 201.40 199.29 199.29 -4.19 0 2 +0
Nov18 180913 197.64 197.64 197.60 197.64 -3.91      
Dec18 180913 196.22 196.22 196.20 196.22 -3.81      
Jan19 180913 195.97 196.00 195.97 195.97 -3.74      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct18 180913 2.824 2.856 2.805 2.817 -0.012 135,665 181,132 -16,583
Nov18 180913 2.815 2.844 2.795 2.800 -0.020 87,965 218,804 +7,742
Dec18 180913 2.905 2.933 2.884 2.890 -0.020 32,230 150,722 +2,743
Jan19 180913 2.993 3.023 2.974 2.981 -0.020 45,238 188,360 -4,218
Feb19 180913 2.961 2.996 2.947 2.954 -0.019 18,255 83,433 +985
Mar19 180913 2.866 2.896 2.850 2.858 -0.016 29,152 200,992 +1,790
Apr19 180913 2.610 2.632 2.604 2.610 -0.007 19,618 159,858 -864
May19 180913 2.590 2.606 2.580 2.586 -0.006 8,219 82,930 -323
Jun19 180913 2.619 2.633 2.608 2.615 -0.006 4,628 41,751 +454
Jul19 180913 2.657 2.663 2.639 2.646 -0.005 3,381 35,954 +486
Aug19 180913 2.663 2.666 2.645 2.649 -0.005 718 28,264 -225
Sep19 180913 2.623 2.648 2.623 2.631 -0.004 1,149 27,819 -133
Oct19 180913 2.658 2.665 2.643 2.647 -0.005 5,996 71,231 +649
Nov19 180913 2.699 2.710 2.688 2.693 -0.005 2,166 32,439 +221
Dec19 180913 2.826 2.826 2.807 2.810 -0.007 1,846 27,600 +210
Jan20 180913 2.915 2.917 2.895 2.897 -0.008 3,117 27,481 +15
Total Volume and Open Interest 402,292 1,625,403 -7,218
Brent Crude Oil(ICE)
Nov18 180913 79.60 79.71 77.87 78.18 -1.56 280,309 399,601 -11,518
Dec18 180913 79.23 79.28 77.44 77.75 -1.54 204,212 424,909 +8,442
Jan19 180913 78.86 78.88 77.09 77.38 -1.52 84,240 185,315 +7,391
Feb19 180913 78.55 78.55 76.80 77.08 -1.50 38,819 117,268 -4,008
Mar19 180913 78.26 78.26 76.55 76.82 -1.47 51,509 138,254 +3,257
Apr19 180913 77.67 77.82 76.31 76.57 -1.45 30,036 53,524 +2,112
May19 180913 77.39 77.52 76.07 76.31 -1.43 21,197 55,600 +500
Jun19 180913 77.26 77.26 75.79 76.04 -1.41 55,399 140,148 -925
Jul19 180913 76.70 76.80 75.56 75.75 -1.39 5,553 46,078 -229
Aug19 180913 75.65 75.66 75.44 75.44 -1.37 3,823 36,319 +639
Sep19 180913 76.05 76.05 74.90 75.11 -1.35 7,495 44,592 -1,852
Oct19 180913 75.59 75.78 74.70 74.77 -1.34 2,218 36,606 -155
Nov19 180913 74.46 74.46 74.46 74.46 -1.32 2,337 44,750 +792
Dec19 180913 75.23 75.25 73.88 74.10 -1.30 43,554 167,064 -2,453
Total Volume and Open Interest 851,599 2,223,784 +3,517
Gas Oil(ICE)
Oct18 180913 695.50 695.50 682.00 683.50 -11.75 156,523 285,046 +7,131
Nov18 180913 693.50 693.75 680.50 682.25 -11.75 97,520 208,604 +14,391
Dec18 180913 690.50 690.75 677.75 679.25 -11.50 75,766 164,976 +5,964
Jan19 180913 688.75 689.00 676.50 678.25 -11.25 22,202 66,244 -1,138
Feb19 180913 685.25 687.75 675.50 677.25 -11.00 10,276 43,093 +1,200
Mar19 180913 684.75 686.00 674.00 675.50 -11.00 11,960 34,949 -575
Apr19 180913 682.50 684.25 672.25 673.75 -11.00 6,245 20,994 -824
May19 180913 681.75 683.50 671.50 673.00 -10.75 6,416 17,306 +1,000
Jun19 180913 681.75 683.50 671.50 673.00 -10.75 14,673 51,093 +166
Jul19 180913 683.00 684.00 672.25 673.75 -10.75 2,400 14,229 +438
Total Volume and Open Interest 456,480 1,106,013 +341
Ethanol(CBOT)
Oct18 180913 1.265 1.280 1.256 1.274 +0.009 80 1,239 -1
Nov18 180913 1.284 1.289 1.270 1.282 +0.007 11 445 +10
Dec18 180913 1.300 1.300 1.300 1.300 +0.007 21 218 +20
Jan19 180913 1.320 1.320 1.320 1.320 +0.007 0 120 +0
Feb19 180913 1.342 1.342 1.342 1.342 +0.007 0 1 +0
Mar19 180913 1.357 1.357 1.357 1.357 +0.007      
Apr19 180913 1.367 1.367 1.367 1.367 +0.007      
May19 180913 1.372 1.372 1.372 1.372 +0.007      
Total Volume and Open Interest 112 2,023 +29
WTI Crude Oil(ICE)
Oct18 180913 70.20 70.20 68.36 68.59 -1.78 55,596 45,851 -1,072
Nov18 180913 69.95 69.97 68.17 68.41 -1.75 90,553 55,704 -1,504
Dec18 180913 69.85 69.85 68.08 68.35 -1.69 78,798 131,298 -360
Jan19 180913 69.60 69.60 67.96 68.25 -1.63 34,750 40,562 +5
Feb19 180913 69.25 69.25 67.77 68.09 -1.56 17,386 23,294 +549
Mar19 180913 68.95 68.96 67.58 67.91 -1.50 13,083 31,612 +700
Apr19 180913 68.70 68.70 67.42 67.71 -1.46 2,123 11,339 +116
May19 180913 68.53 68.53 67.22 67.50 -1.44 1,539 7,460 +44
Jun19 180913 68.22 68.30 66.95 67.27 -1.40 13,939 80,403 +714
Jul19 180913 67.01 67.01 67.01 67.01 -1.36 242 4,524 +0
Aug19 180913 66.74 66.74 66.74 66.74 -1.33 120 5,400 +0
Sep19 180913 66.47 66.47 66.47 66.47 -1.30 578 13,551 +201
Oct19 180913 66.20 66.20 66.20 66.20 -1.28 45 4,283 +0
Nov19 180913 65.93 65.93 65.93 65.93 -1.25 23 4,708 +4
Dec19 180913 66.48 66.50 65.41 65.69 -1.20 8,336 83,402 +572
Jan20 180913 65.35 65.35 65.35 65.35 -1.19 44 2,173 +8
Total Volume and Open Interest 322,334 624,355 +1,148
US Dollar Index(ICE)
Sep18 180913 94.850 94.955 94.410 94.518 -0.250 29,316 27,940 -7,119
Dec18 180913 94.445 94.545 93.985 94.098 -0.260 15,860 29,718 +10,767
Mar19 180913 93.865 94.005 93.475 93.603 -0.265 54 897 +24
Total Volume and Open Interest 45,264 58,932 +3,694
Australian Dollar(CME)
Sep18 180913 71.74 72.29 71.68 71.95 +0.17 143,831 103,649 -25,234
Dec18 180913 71.75 72.32 71.71 71.97 +0.16 69,805 71,667 +37,480
Mar19 180913 71.95 72.39 71.95 72.05 +0.15 24 193 +4
Total Volume and Open Interest 215,624 176,761 +12,568
British Pound(CME)
Sep18 180913 130.51 131.26 130.28 131.13 +0.55 162,196 174,222 -4,904
Dec18 180913 131.00 131.77 130.79 131.64 +0.54 56,226 102,173 +32,320
Mar19 180913 131.71 132.29 131.60 132.29 +0.56 6 1,176 +6
Total Volume and Open Interest 220,761 279,503 +27,650
Canadian Dollar(CME)
Sep18 180913 76.96 77.07 76.78 76.99 -0.02 83,897 115,127 -20,816
Dec18 180913 77.09 77.20 76.91 77.12 -0.02 33,874 41,620 +21,081
Mar19 180913 77.30 77.30 77.24 77.25 -0.01 56 1,134 +42
Jun19 180913 77.39 77.39 77.36 77.36 -0.01 4 300 +3
Total Volume and Open Interest 118,099 158,974 +308
Japanese Yen(CME)
Sep18 180913 89.91 89.97 89.29 89.39 -0.54 116,682 133,420 -14,065
Dec18 180913 90.48 90.55 89.88 89.98 -0.54 38,705 57,833 +20,507
Mar19 180913 91.05 91.05 90.66 90.68 -0.56 0 123 +0
Total Volume and Open Interest 157,255 193,428 +6,450
Swiss Franc(CME)
Sep18 180913 103.11 103.63 103.06 103.56 +0.43 37,335 60,481 -7,415
Dec18 180913 103.89 104.45 103.88 104.39 +0.44 15,683 19,251 +7,630
Mar19 180913 105.15 105.36 105.15 105.36 +0.43 14 92 +13
Total Volume and Open Interest 53,032 79,879 +228
EuroFX(CME)
Sep18 180913 116.32 117.03 116.11 116.94 +0.57 331,638 370,327 -59,001
Dec18 180913 117.14 117.86 116.93 117.76 +0.58 160,854 170,989 +89,194
Mar19 180913 118.12 118.84 118.12 118.74 +0.59 128 2,008 +81
Total Volume and Open Interest 497,135 550,492 +31,167
Mexican Peso(CME)
Sep18 180913 525.25 532.00 524.63 530.25 +5.63 119,209 134,164 -33,046
Oct18 180913 528.13 528.13 528.13 528.13 +5.75      
Total Volume and Open Interest 193,374 245,043 +31,029
Brazilian Real(CME)
Oct18 180913 238.15 241.85 237.15 238.15 -3.40 5,365 39,963 +2,350
Nov18 180913 237.10 237.60 237.10 237.60 -3.40 17 197 +4
Dec18 180913 237.70 237.70 236.75 236.95 -3.40 17 1,627 -10
Jan19 180913 236.25 236.25 236.25 236.25 -3.45 0 50 +0
Total Volume and Open Interest 5,399 41,837 +2,344
30-Year T-Bonds(CBOT)
Sep18 180913 142~280 143~140 142~250 143~050 +0~030 4,579 10,807 -3,424
Dec18 180913 142~100 142~220 141~310 142~120 +0~030 281,057 833,936 +11,901
Mar19 180913 141~210 141~210 141~210 141~210 +0~030 0 1 +0
Total Volume and Open Interest 285,636 844,744 +8,477
10-Year T-Notes(CBOT)
Sep18 180913 119~180 119~240 119~145 119~190 -0~005 16,762 53,651 -8,788
Dec18 180913 119~140 119~190 119~085 119~135 -0~005 1,388,452 3,814,997 +20,529
Mar19 180913 119~065 119~170 119~065 119~065 -0~005      
Total Volume and Open Interest 1,405,214 3,868,648 +11,741
5-Year T-Notes(CBOT)
Sep18 180913 113~014 113~050 112~302 113~012 -0~006 16,858 89,893 -8,190
Dec18 180913 112~256 112~284 112~216 112~250 -0~006 756,977 4,247,308 +10,227
Mar19 180913 112~220 112~220 112~220 112~220 -0~006      
Total Volume and Open Interest 773,835 4,337,201 +2,037
2 Year T-Notes(CBOT)
Sep18 180913 105~202 105~204 105~196 105~200 -0~004 3,134 22,953 -1,619
Dec18 180913 105~144 105~154 105~132 105~142 -0~004 351,609 2,049,726 +743
Mar19 180913 105~142 105~142 105~142 105~142 -0~004      
Total Volume and Open Interest 354,743 2,072,679 -876
Eurodollars(CME)
Sep18 180913 97.650 97.660 97.650 97.660 +0.008 228,743 1,400,826 +13,695
Dec18 180913 97.350 97.370 97.345 97.365 +0.015 289,471 1,761,411 +2,936
Mar19 180913 97.175 97.190 97.160 97.185 +0.010 244,772 1,295,422 -14,479
Jun19 180913 97.035 97.055 97.010 97.030 -0.005 227,720 1,238,999 -260
Sep19 180913 96.950 96.970 96.925 96.945 -0.010 220,871 1,070,164 +15,867
Dec19 180913 96.900 96.925 96.870 96.895 -0.010 391,811 1,885,993 +20,222
Mar20 180913 96.895 96.915 96.870 96.890 -0.010 189,903 975,107 -10,076
Jun20 180913 96.905 96.925 96.880 96.900 -0.010 152,681 843,630 +9,125
Sep20 180913 96.915 96.940 96.890 96.910 -0.010 119,454 862,839 +6,099
Dec20 180913 96.920 96.945 96.895 96.915 -0.010 157,981 847,883 +1,697
Mar21 180913 96.940 96.965 96.915 96.940 -0.005 71,959 445,732 +3,775
Jun21 180913 96.955 96.980 96.930 96.955 -0.005 85,555 323,674 +7,232
Sep21 180913 96.960 96.985 96.935 96.960 -0.005 42,907 250,851 +2,385
Dec21 180913 96.955 96.980 96.930 96.955 -0.005 46,211 337,381 -4,699
Mar22 180913 96.965 96.990 96.940 96.965 -0.005 29,360 138,637 -2,752
Jun22 180913 96.965 96.990 96.940 96.965 -0.005 19,439 130,654 +2,094
Sep22 180913 96.960 96.985 96.935 96.960 -0.005 21,307 62,543 +510
Dec22 180913 96.945 96.970 96.920 96.945 -0.005 29,449 107,122 -7,406
Total Volume and Open Interest 2,645,608 14,446,608 +53,712
Ultra T-Bond(CBOT)
Sep18 180913 156~14 157~00 156~00 156~18 +0~05 4,093 19,485 -1,207
Dec18 180913 156~23 157~09 156~08 156~26 +0~05 132,014 1,012,277 +3,647
Mar19 180913 156~26 156~26 156~26 156~26 +0~05      
Total Volume and Open Interest 136,107 1,031,762 +2,440
Ultra 10-Yr T-Note(CBOT)
Sep18 180913 127~095 127~125 127~045 127~075 unch 1,091 2,441 -916
Dec18 180913 126~300 127~050 126~235 126~295 -0~005 130,214 573,089 +905
Mar19 180913 126~295 126~295 126~295 126~295 -0~005      
Total Volume and Open Interest 131,305 575,530 -11
30 Day Federal Funds(CBOT)
Sep18 180913 98.050 98.050 98.048 98.048 unch 1,099 114,864 -145
Oct18 180913 97.835 97.835 97.830 97.835 unch 22,431 341,527 -6,881
Nov18 180913 97.830 97.835 97.825 97.830 -0.005 22,036 261,307 -4,772
Dec18 180913 97.755 97.760 97.750 97.755 -0.005 6,795 95,291 +2,205
Jan19 180913 97.640 97.645 97.630 97.635 -0.005 49,133 288,339 -1,554
Feb19 180913 97.625 97.625 97.615 97.620 -0.005 16,069 159,344 +3,409
Total Volume and Open Interest 202,576 1,807,782 +1,311
Japanese Govt Bonds(SGX)
Dec18 180912 150.28 150.31 150.10 150.29 unch 6,136 15,679 +2,670
Mar19 180912 150.29 150.29 150.29 150.29 unch      
Jun19 180912 150.29 150.29 150.29 150.29 unch      
Total Volume and Open Interest 11,990 25,083 +1,231
Euro-Buxl(EUREX)
Dec18 180913 174.72 174.84 173.60 174.16 -0.28 37,821 236,814 -1,795
Mar19 180913 172.92 172.92 172.92 172.92 -0.28      
Jun19 180913 171.56 171.56 171.56 171.56 -0.28      
Total Volume and Open Interest 37,821 236,814 -1,795
Euro-Bund(EUREX)
Dec18 180913 159.71 159.78 159.26 159.46 -0.17 612,067 2,015,570 +24,388
Mar19 180913 160.44 160.47 160.04 160.25 -0.18 572 11,232 +9,654
Jun19 180913 158.16 158.16 158.16 158.16 -0.17      
Total Volume and Open Interest 612,639 2,026,802 +34,042
Euro-Bobl(EUREX)
Dec18 180913 131.17 131.20 131.01 131.08 -0.06 360,030 1,592,724 -1,302
Mar19 180913 131.08 131.08 131.08 131.08 -0.06      
Jun19 180913 130.68 130.68 130.68 130.68 -0.46      
Total Volume and Open Interest 360,030 1,592,724 -1,302
Euro-Schatz(EUREX)
Dec18 180913 111.84 111.86 111.81 111.83 unch 298,146 1,808,633 -2,229
Mar19 180913 111.76 111.76 111.76 111.76 unch      
Jun19 180913 111.68 111.68 111.68 111.68 unch      
Total Volume and Open Interest 298,146 1,808,633 -2,229
3-Mth Euribor(EUREX)
Sep18 180913 100.320 100.320 100.320 100.320 unch 43 3,314 +0
Dec18 180913 100.300 100.300 100.300 100.300 unch 55 13,985 +0
Mar19 180913 100.285 100.285 100.285 100.285 unch 40 2,076 +50
Total Volume and Open Interest 358 30,633 +100
Long Gilt(LIFFE)
Sep18 180913 122~21 122~25 122~12 122~18 -0~06 20,101 91,879 -7,906
Dec18 180913 121~26 121~30 121~15 121~22 -0~06 275,441 819,437 -4,535
Total Volume and Open Interest 295,542 911,316 -12,441
3-Mth Short Sterling(LIFFE)
Sep18 180913 99.19 99.20 99.19 99.20 +0.00 58,867 530,737 -1,794
Dec18 180913 99.15 99.15 99.13 99.15 +0.01 99,522 576,621 -11,756
Mar19 180913 99.05 99.06 99.04 99.05 unch 98,149 371,696 +10,986
Jun19 180913 98.96 98.97 98.94 98.96 unch 110,374 302,283 +7,193
Sep19 180913 98.87 98.90 98.86 98.88 unch 127,987 302,953 -2,735
Dec19 180913 98.81 98.83 98.79 98.81 -0.01 134,526 337,527 +6,302
Total Volume and Open Interest 1,170,863 3,373,279 +11,567
3-Mth Euribor(LIFFE)
Sep18 180913 100.320 100.320 100.315 100.320 unch 32,494 455,441 +5,406
Dec18 180913 100.295 100.300 100.295 100.300 unch 109,278 553,172 -5,615
Mar19 180913 100.285 100.290 100.280 100.285 -0.005 48,003 464,919 -17
Total Volume and Open Interest 945,659 5,307,809 +45,393
3-Mth Aus T-Bills(SFE)
Sep18 180913 98.04 98.10 98.03 98.08 +0.03 20,396 48,920 -23,082
Dec18 180913 98.05 98.06 98.04 98.05 -0.01 22,300 235,534 -4,270
Mar19 180913 98.06 98.07 98.04 98.05 -0.02 21,672 196,333 -3,052
Jun19 180913 98.05 98.05 98.02 98.03 -0.02 9,309 187,643 +1,841
Sep19 180913 98.01 98.02 97.99 98.00 -0.01 10,322 131,875 -182
Dec19 180913 97.96 97.98 97.94 97.95 -0.02 9,879 143,207 +1,354
Mar20 180913 97.91 97.92 97.89 97.90 -0.02 10,623 85,488 +4,260
Jun20 180913 97.87 97.88 97.84 97.85 -0.02 5,790 60,743 +1,121
Sep20 180913 97.83 97.84 97.80 97.81 -0.02 1,837 13,382 +87
Dec20 180913 97.79 97.79 97.76 97.77 -0.02 172 8,824 -486
Total Volume and Open Interest 112,334 1,116,727 -22,405
10-Year Aus T-Bonds(SFE)
Sep18 180913 97.41 97.44 97.39 97.40 -0.01 275,489 1,201,423 -39,813
Dec18 180913 97.40 97.43 97.37 97.39 -0.01 212,743 211,150 +180,202
Total Volume and Open Interest 488,232 1,412,573 +140,389
3-Year Aus T-Bonds(SFE)
Sep18 180913 97.97 97.98 97.93 97.94 -0.03 181,976 1,141,691 -30,051
Dec18 180913 97.96 97.97 97.93 97.94 -0.02 71,488 145,021 +51,106
Total Volume and Open Interest 253,464 1,286,712 +21,055
Gold(CMX)
Oct18 180913 1207.0 1212.4 1200.0 1202.8 -2.7 6,843 37,888 -1,382
Dec18 180913 1212.4 1218.0 1205.0 1208.2 -2.7 263,070 361,629 -416
Feb19 180913 1217.2 1223.5 1211.5 1214.0 -2.7 1,515 39,716 -228
Apr19 180913 1221.9 1229.0 1217.2 1219.6 -2.7 1,639 9,992 +639
Jun19 180913 1227.2 1235.2 1224.6 1225.7 -2.7 1,379 10,902 +598
Aug19 180913 1236.0 1239.7 1231.5 1231.5 -2.7 320 2,136 +25
Oct19 180913 1237.6 1237.6 1231.8 1237.6 -2.8 12 731 -2
Dec19 180913 1246.4 1252.5 1242.1 1243.8 -2.8 164 4,567 +65
Feb20 180913 1250.2 1250.2 1250.2 1250.2 -2.8 0 13 +0
Apr20 180913 1256.2 1256.2 1256.2 1256.2 -2.8      
Jun20 180913 1262.2 1262.2 1262.2 1262.2 -2.9 0 395 +0
Total Volume and Open Interest 274,986 469,450 -697
Silver(CMX)
Sep18 180913 1413.5 1425.5 1413.5 1414.3 -4.9 99 462 +10
Dec18 180913 1429.5 1439.0 1419.0 1424.4 -4.9 81,308 182,345 -722
Mar19 180913 1440.0 1449.5 1431.0 1435.5 -4.7 3,703 18,649 +1,599
May19 180913 1452.5 1452.5 1443.1 1443.1 -4.7 379 2,709 +114
Jul19 180913 1453.5 1453.5 1451.0 1451.2 -4.1 246 1,888 +173
Sep19 180913 1458.9 1458.9 1432.5 1458.9 -4.1 4 368 +0
Dec19 180913 1482.0 1482.0 1471.0 1471.0 -4.1 3 742 -2
Total Volume and Open Interest 85,941 208,969 +1,158
Platinum(NYMEX)
Oct18 180913 801.7 813.7 799.3 803.3 +3.4 15,151 71,136 -1,767
Jan19 180913 803.3 816.2 802.4 806.2 +3.2 3,419 21,390 +1,843
Apr19 180913 811.6 815.9 810.9 810.9 +3.1 18 581 +13
Jul19 180913 824.6 824.6 816.9 816.9 +2.6 0 165 +0
Total Volume and Open Interest 18,588 93,273 +88
Palladium(NYMEX)
Sep18 180913 996.60 999.90 996.00 997.00 +3.70 3 70 -1
Dec18 180913 965.70 973.60 963.20 968.70 +3.70 3,524 16,534 -26
Mar19 180913 962.30 968.30 961.00 963.40 +4.20 53 610 +19
Total Volume and Open Interest 3,580 17,214 -8
Copper(CMX)
Sep18 180913 266.25 269.60 265.55 266.45 +0.60 942 2,762 -333
Dec18 180913 268.50 271.75 267.30 268.30 +0.70 101,400 146,052 -932
Mar19 180913 270.30 273.65 269.45 270.35 +0.75 9,348 38,254 +1,104
May19 180913 271.85 274.55 270.70 271.55 +0.85 3,166 14,873 -1,082
Jul19 180913 273.45 275.50 271.95 272.75 +0.95 1,065 7,040 -112
Total Volume and Open Interest 117,350 230,351 -1,181
E-mini DJIA Index(CBOT)
Sep18 180913 26004 26203 25980 26160 +146 153,176 104,921 -105
Dec18 180913 26015 26224 26002 26184 +148 5,871 3,782 +989
Mar19 180913 26199 26233 26196 26233 +156 9 170 +1
Jun19 180913 26279 26279 26279 26279 +148      
Total Volume and Open Interest 159,056 108,873 +885
S & P 500(CME)
Sep18 180913 2890.00 2906.50 2885.00 2905.30 +16.90 1,163 68,763 +79
Dec18 180913 2903.50 2911.50 2902.30 2910.30 +16.90 672 918 +494
Mar19 180913 2918.00 2918.00 2918.00 2918.00 +17.00      
Jun19 180913 2927.50 2927.50 2927.50 2927.50 +18.20      
Total Volume and Open Interest 1,835 69,681 +573
S & P 500 E-Mini(CME)
Sep18 180913 2887.00 2907.00 2884.75 2905.25 +16.75 1,269,254 2,690,666 -23,824
Dec18 180913 2892.50 2912.00 2889.75 2910.25 +16.75 101,671 192,932 +54,976
Mar19 180913 2900.75 2918.75 2898.00 2918.00 +17.00 978 27,319 +18
Jun19 180913 2926.75 2927.50 2926.75 2927.50 +18.25 0 7,461 +0
Total Volume and Open Interest 1,371,903 2,918,387 +31,170
NASDAQ 100 E-Mini(CME)
Sep18 180913 7483.25 7583.25 7470.00 7564.50 +78.75 467,702 252,540 -4,040
Dec18 180913 7510.25 7611.25 7496.75 7593.00 +79.25 9,027 11,019 +1,653
Mar19 180913 7539.00 7631.50 7533.25 7623.75 +81.00 3 68 +0
Total Volume and Open Interest 476,732 263,631 -2,387
S&P Midcap 400(CME) e-Mini
Sep18 180913 2035.90 2046.20 2034.40 2040.80 +3.80 13,231 85,344 +368
Dec18 180913 2042.00 2051.90 2040.00 2046.00 +3.70 243 277 +100
Mar19 180913 2047.90 2047.90 2047.90 2047.90 +3.60 0 1 +0
Total Volume and Open Interest 13,474 85,622 +468
Volatility Index(CBOE)
Sep18 180913 14.06 14.21 13.30 13.38 -0.65 88,106 115,520 -15,391
Oct18 180913 15.00 15.12 14.60 14.63 -0.40 79,359 188,386 +6,941
Nov18 180913 15.31 15.47 15.00 15.08 -0.30 27,755 70,643 +3,829
Dec18 180913 15.47 15.60 15.15 15.23 -0.30 7,312 60,678 +488
Total Volume and Open Interest 213,003 521,709 -3,180
S & P 600(CME)
Sep18 180913 1079.10 1083.00 1079.10 1079.10 -0.30      
Dec18 180913 1079.80 1079.80 1079.80 1079.80 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180913 1715.40 1724.60 1711.20 1715.00 -1.60 113,716 536,326 +1,615
Dec18 180913 1720.50 1730.00 1716.20 1720.10 -1.50 5,600 10,332 +3,478
Mar19 180913 1723.30 1723.30 1723.30 1723.30 -2.70 0 2 +0
Total Volume and Open Interest 119,316 546,660 +5,093
Nikkei 225(CME)
Sep18 180913 22645 23005 22625 22980 +330 14,591 16,649 -2,928
Dec18 180913 22520 22875 22500 22845 +330 10,789 19,926 +3,961
Total Volume and Open Interest 25,380 36,575 +1,033
Nikkei 225(SGX)
Dec18 180913 22660 22685 22645 22645 +195 73,154 81,440 +37,677
Mar19 180912 22425 22425 22425 22425 -35 0 302 +0
Jun19 180912 22255 22255 22255 22255 -35 0 688 +0
Total Volume and Open Interest 153,321 211,276 +11,745
Nikkei 225 Mini(JPX)
Sep18 180912 22655 22740 22525 22620 -30 1,011,577 606,143 +239,694
Dec18 180912 22490 22570 22355 22440 -50 152,869 106,018 +43,774
Mar19 180912 22420 22505 22305 22380 -60 641 4,935 +265
Total Volume and Open Interest 1,183,646 767,490 +288,735
Nikkei 225(JPX)
Sep18 180912 22650 22740 22530 22620 -30 127,438 271,168 -12,834
Dec18 180912 22490 22570 22360 22440 -50 79,218 145,979 +58,990
Mar19 180912 22440 22500 22310 22380 -60 241 5,208 +221
Total Volume and Open Interest 206,906 491,996 +46,375
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180913 22475 22835 22455 22800 +325 22,819 30,847 +11,770
Mar19 180913 22800 22800 22800 22800 +370      
Total Volume and Open Interest 64,016 63,304 +3,293
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22965 22960 22960 +310 0 38 +0
Dec18 180913 22800 22800 22800 22800 +320      
Mar19 180913 22800 22800 22800 22800 +370      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180913 5317.5 5365.5 5314.0 5327.0 -4.0 67,873 284,843 +1,304
Oct18 180913 5308.0 5349.5 5303.5 5316.0 -4.0 30 945 +11
Nov18 180913 5336.5 5336.5 5312.5 5312.5 -4.0 0 2 +0
Dec18 180913 5320.0 5332.5 5297.5 5297.5 -4.0 68 30,388 +9
Total Volume and Open Interest 67,971 336,187 +1,324
Hang Seng Index(HKFE)
Sep18 180913 26328 27040 26222 26987 +646 247,145 111,233 +3,437
Oct18 180913 26303 27032 26218 26981 +651 1,119 4,166 +813
Total Volume and Open Interest 248,775 129,939 +4,307
DAX(EUREX)
Sep18 180913 12002.5 12128.0 11999.0 12056.0 +16.0 96,185 113,617 -1,855
Dec18 180913 11993.0 12113.0 11990.5 12041.0 +16.0 1,976 9,854 +3,805
Mar19 180913 11994.5 12094.0 11994.5 12034.0 +16.0 70 1,628 +211
Total Volume and Open Interest 98,231 125,099 +2,161
Mini-DAX(EUREX)
Sep18 180913 12004.0 12128.0 11999.0 12056.0 +16.0 36,578 17,520 -763
Dec18 180913 11989.0 12114.0 11989.0 12041.0 +16.0 219 769 +106
Mar19 180913 12004.0 12078.0 12004.0 12034.0 +16.0 21 99 +19
Total Volume and Open Interest 36,818 18,388 -638
DJ EuroSTOXX 50(EUREX)
Sep18 180913 3320 3354 3316 3335 +7 857,542 3,152,331 -30,276
Dec18 180913 3302 3337 3298 3317 +7 70,836 393,148 +60,098
Mar19 180913 3294 3320 3294 3305 +7 26 97,215 +249
Total Volume and Open Interest 928,404 3,647,566 +30,071
Swiss Market Index(EUREX)
Sep18 180913 8940 8989 8928 8957 +5 32,175 227,187 -559
Dec18 180913 8913 8968 8913 8936 +5 1,018 8,599 +2,695
Mar19 180913 8831 8831 8831 8831 +5 0 45 +16
Total Volume and Open Interest 33,193 235,831 +2,152
FT-SE 100(EURONEXT)
Sep18 180913 7294.00 7320.50 7274.50 7279.00 -30.50 103,490 631,862 +6,987
Dec18 180913 7268.00 7280.00 7237.50 7241.00 -30.50 11,501 24,260 +9,649
Mar19 180913 7177.00 7177.00 7176.50 7176.50 -30.50 0 29 +0
Total Volume and Open Interest 114,991 656,152 +16,636
SPI 200(SFE)
Sep18 180913 6174.0 6182.0 6124.0 6131.0 -48.0 43,638 394,973 +4,961
Dec18 180913 6167.0 6176.0 6119.0 6125.0 -48.0 7,714 10,379 +5,016
Mar19 180913 6070.0 6070.0 6070.0 6070.0 -48.0 23 2,983 +23
Total Volume and Open Interest 52,224 411,075 +10,847
FTSE MIB(ISE)
Sep18 180913 20900.00 21040.00 20815.00 20849.00 -105.00 21,678 88,336 -1,816
Dec18 180913 20790.00 20905.00 20695.00 20727.00 -100.00 490 7,910 +291
Mar19 180913 20740.00 20740.00 20640.00 20640.00 -105.00 0 24 +0
Total Volume and Open Interest 22,168 96,270 -1,525
KOSPI 200(KFE)
Sep18 180913 292.35 293.50 291.55 292.15 -0.50 261,516 193,639 -66,742
Dec18 180913 292.75 293.80 291.80 293.25 +0.35 21,332 195,143 +75,438
Mar19 180913 289.60 290.30 289.40 290.00 +0.40 84 6,596 -67
Total Volume and Open Interest 282,932 425,861 +8,629
GSCI(CME)
Sep18 180913 469.10 469.25 464.70 464.70 -6.25 2,722 8,112 -2,719
Oct18 180913 468.50 469.05 464.25 464.85 -5.95 2,722 7,159 +2,720
Nov18 180913 465.25 465.25 465.25 465.25 -5.95      
Total Volume and Open Interest 5,444 15,271 +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!!!