Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180914 833.75 838.00 829.50 830.50 -2.75 186,328 440,090 +800
Jan19 180914 847.00 851.50 843.50 844.25 -2.75 46,469 122,309 +3,212
Mar19 180914 860.00 864.25 856.50 857.25 -2.50 28,168 114,159 +2,668
May19 180914 873.25 877.00 869.00 870.25 -2.25 12,817 70,304 +495
Jul19 180914 884.00 887.00 879.00 880.25 -2.25 9,525 58,845 +1,081
Aug19 180914 889.00 890.00 883.75 884.25 -2.25 511 2,431 +102
Sep19 180914 888.50 888.50 886.00 886.50 -1.00 201 1,066 -3
Nov19 180914 893.00 894.75 889.75 891.75 +0.50 5,678 24,554 +945
Jan20 180914 901.75 902.75 900.25 901.50 +0.25 22 521 -5
Mar20 180914 909.25 909.25 908.00 908.00 unch 3 157 +0
May20 180914 915.25 915.25 913.00 915.25 -0.25 0 98 +0
Jul20 180914 922.75 923.50 922.75 922.75 -0.25 3 128 +0
Aug20 180914 923.75 923.75 923.75 923.75 -0.25 0 39 +0
Sep20 180914 910.75 910.75 910.75 910.75 -0.25 0 50 +0
Total Volume and Open Interest 290,386 835,642 +9,373
Soybean Meal(CBOT)
Oct18 180914 312.00 312.70 305.30 305.80 -6.60 23,950 54,679 -1,603
Dec18 180914 314.30 315.40 308.20 308.70 -6.20 82,760 228,061 +249
Jan19 180914 314.30 315.20 308.60 309.20 -5.50 25,547 62,365 +1,888
Mar19 180914 311.50 313.30 308.00 308.40 -3.60 21,735 60,254 -1,095
May19 180914 310.00 311.70 307.70 308.40 -1.90 12,850 43,911 -349
Jul19 180914 313.10 313.60 309.90 310.70 -1.50 6,880 33,597 +274
Aug19 180914 314.30 314.30 311.00 311.80 -1.30 921 6,377 -172
Sep19 180914 313.50 313.50 311.00 311.80 -0.90 654 7,851 +17
Oct19 180914 311.20 311.20 309.30 309.90 -0.60 301 6,164 +32
Dec19 180914 310.60 311.10 308.50 309.70 -0.20 2,320 23,270 +734
Total Volume and Open Interest 178,541 528,655 -144
Soybean Oil(CBOT)
Oct18 180914 27.54 27.68 27.39 27.49 -0.03 17,380 53,500 -2,461
Dec18 180914 27.83 27.95 27.65 27.76 -0.03 89,624 268,395 +7,098
Jan19 180914 28.07 28.20 27.91 28.02 -0.04 24,606 74,934 +1,006
Mar19 180914 28.36 28.52 28.25 28.35 -0.04 13,151 61,666 +167
May19 180914 28.74 28.85 28.56 28.68 -0.04 8,927 38,198 +2,005
Jul19 180914 29.04 29.09 28.84 28.96 -0.04 4,970 42,912 +1,844
Aug19 180914 29.18 29.27 29.03 29.11 -0.03 492 6,545 +179
Sep19 180914 29.31 29.35 29.18 29.24 -0.05 298 5,103 +141
Oct19 180914 29.33 29.43 29.23 29.30 -0.07 326 3,990 +151
Dec19 180914 29.60 29.66 29.39 29.48 -0.08 1,371 15,092 +618
Total Volume and Open Interest 162,219 575,199 +11,170
Canola(WCE)
Nov18 180914 489.9 491.5 489.5 490.9 +1.0 10,401 112,212 +2,076
Jan19 180914 496.7 498.0 496.2 497.6 +1.1 2,406 50,532 +554
Mar19 180914 501.9 502.9 501.3 502.5 +0.7 173 10,623 +27
May19 180914 506.3 506.9 505.5 506.9 +0.4 25 1,564 -11
Jul19 180914 509.4 510.8 509.0 510.7 +0.7 12 1,182 +5
Total Volume and Open Interest 13,046 176,743 +2,654
Corn(CBOT)
Dec18 180914 350.75 352.50 349.50 351.75 +1.25 412,447 965,307 -17,608
Mar19 180914 363.00 364.75 362.00 363.75 +1.00 140,355 310,617 +4,774
May19 180914 371.50 373.00 370.25 372.25 +1.00 69,785 96,107 +7,194
Jul19 180914 377.50 379.00 376.50 378.25 +0.75 54,260 126,680 +8,693
Sep19 180914 382.00 383.50 381.25 383.25 +0.75 11,598 55,546 +2,217
Dec19 180914 388.25 390.00 387.50 390.00 +1.25 23,791 116,131 -317
Mar20 180914 399.75 400.75 398.75 400.75 +0.75 871 5,239 +168
May20 180914 406.25 407.00 405.75 407.00 +0.75 37 836 +15
Jul20 180914 410.25 411.75 410.00 411.75 +0.50 109 2,121 +12
Sep20 180914 403.75 404.00 403.75 403.75 +0.25 12 331 +11
Total Volume and Open Interest 714,044 1,682,062 +4,997
Wheat(CBOT)
Dec18 180914 497.00 514.25 496.00 511.50 +14.50 130,565 225,169 +2,791
Mar19 180914 518.00 533.25 517.00 530.25 +12.50 35,051 112,794 -1,127
May19 180914 533.25 547.00 532.50 544.50 +11.25 18,657 40,287 +3,820
Jul19 180914 538.25 551.75 537.25 550.25 +12.00 12,868 47,845 -138
Sep19 180914 549.25 560.75 549.25 559.75 +10.50 1,430 9,613 +28
Dec19 180914 564.75 576.25 564.75 574.75 +9.00 2,111 17,352 +285
Total Volume and Open Interest 201,281 459,785 +5,783
Wheat(KCBT)
Dec18 180914 501.50 518.50 500.00 516.25 +14.50 39,216 155,357 +588
Mar19 180914 523.75 539.50 521.50 537.00 +14.25 20,470 59,121 -370
May19 180914 537.50 553.00 535.75 550.75 +13.25 9,063 23,305 +794
Jul19 180914 540.00 554.00 538.75 552.50 +12.25 5,131 21,473 +413
Sep19 180914 552.50 565.25 552.50 564.00 +11.00 246 1,520 +32
Dec19 180914 576.75 583.50 574.75 582.50 +10.00 365 3,258 -116
Mar20 180914 595.75 595.75 584.00 595.75 +9.75 2 376 -1
Total Volume and Open Interest 74,510 264,634 +1,327
Wheat(MGE)
Dec18 180914 567.75 575.00 566.25 572.25 +10.25 6,584 33,720 -178
Mar19 180914 578.25 589.25 578.00 587.50 +9.50 2,632 12,382 -112
May19 180914 591.00 597.25 590.75 596.50 +9.50 549 4,332 +109
Jul19 180914 600.00 604.25 599.00 604.00 +8.75 302 1,988 +103
Sep19 180914 608.50 609.50 605.25 609.50 +7.25 210 2,745 +105
Dec19 180914 618.50 618.50 618.50 618.50 +6.75 26 1,237 +4
Total Volume and Open Interest 10,310 56,471 +36
Oats(CBOT)
Dec18 180914 242.50 243.25 240.25 241.75 -0.75 186 3,505 +17
Mar19 180914 247.00 247.00 246.00 246.00 -0.75 3 314 +1
May19 180914 249.25 249.25 249.25 249.25 -0.50 0 1 +0
Jul19 180914 253.00 253.00 253.00 253.00 +0.25      
Total Volume and Open Interest 189 3,820 +18
Rough Rice(CBOT)
Sep18 180914 10.66 10.66 10.66 10.66 unch      
Nov18 180914 10.75 10.77 10.44 10.49 -0.28 130 6,737 +40
Jan19 180914 10.69 10.69 10.63 10.63 -0.27 27 418 +18
Mar19 180914 10.97 10.97 10.77 10.79 -0.23 14 483 +12
Total Volume and Open Interest 171 7,638 +70
Live Cattle(CME)
Oct18 180914 111.100 113.800 110.950 113.800 +3.000 52,540 75,557 -10,186
Dec18 180914 115.600 118.400 115.480 118.050 +2.650 41,207 92,411 +3,272
Feb19 180914 119.900 122.450 119.885 121.900 +2.000 20,248 53,976 +551
Apr19 180914 121.250 123.480 121.230 123.150 +1.850 12,126 39,241 +1,319
Jun19 180914 114.230 116.300 114.080 115.850 +1.620 5,326 30,531 +1,482
Aug19 180914 112.830 114.480 112.730 114.100 +1.270 558 6,075 +125
Total Volume and Open Interest 132,061 298,772 -3,421
Feeder Cattle(CME)
Sep18 180914 155.050 158.100 154.935 157.435 +2.485 1,676 2,971 +8
Oct18 180914 155.700 159.900 155.435 158.880 +3.480 8,674 14,602 -1,403
Nov18 180914 155.350 159.285 155.130 158.435 +3.355 6,387 12,980 +1,133
Jan19 180914 151.750 155.580 151.685 154.900 +3.100 3,255 12,433 +237
Mar19 180914 150.535 153.450 150.250 152.900 +2.500 1,372 4,903 +117
Apr19 180914 150.985 153.650 150.700 153.000 +2.150 548 1,859 -56
May19 180914 151.185 153.400 151.150 152.850 +1.770 326 912 +67
Total Volume and Open Interest 22,280 50,699 +119
Lean Hogs(CME)
Oct18 180914 56.330 56.880 55.485 56.235 +0.555 37,660 59,143 -6,674
Dec18 180914 56.430 57.485 56.100 56.650 +0.720 34,018 83,950 +6,770
Feb19 180914 65.550 66.250 65.385 65.680 +0.330 13,759 32,028 +1,656
Apr19 180914 70.135 70.480 69.850 70.285 +0.285 4,384 27,560 +587
May19 180914 75.350 75.535 75.350 75.500 +0.150 46 649 +25
Jun19 180914 80.500 80.635 80.035 80.400 -0.030 1,935 13,551 +125
Jul19 180914 80.580 80.750 80.150 80.680 +0.030 611 3,674 +191
Aug19 180914 79.535 79.700 79.350 79.635 -0.095 326 2,294 +91
Total Volume and Open Interest 92,804 223,747 +2,795
Class III Milk(CME)
Sep18 180914 16.13 16.13 16.07 16.11 -0.02 199 3,825 -99
Oct18 180914 16.10 16.30 15.96 16.26 +0.16 524 4,401 +59
Nov18 180914 16.16 16.35 16.10 16.31 +0.09 328 3,836 -50
Dec18 180914 16.04 16.12 15.96 16.12 +0.07 66 3,210 +16
Jan19 180914 15.86 15.94 15.82 15.92 unch 70 1,442 -1
Feb19 180914 15.78 15.80 15.73 15.80 +0.01 24 933 -3
Mar19 180914 15.79 15.82 15.79 15.82 unch 52 1,040 -7
Apr19 180914 15.95 15.95 15.95 15.95 unch 7 924 +1
May19 180914 15.94 15.94 15.94 15.94 -0.02 6 769 +1
Jun19 180914 15.99 15.99 15.99 15.99 -0.01 24 683 +19
Jul19 180914 16.19 16.19 16.19 16.19 -0.01 12 366 +4
Aug19 180914 16.36 16.36 16.36 16.36 unch 21 277 +7
Sep19 180914 16.42 16.46 16.42 16.46 unch 21 263 +11
Total Volume and Open Interest 1,354 22,468 -42
Cocoa(ICE)
Sep18 180913 2314 2314 2314 2314 -41 15 56 -5
Dec18 180914 2319 2327 2205 2219 -96 18,253 116,681 +1,237
Mar19 180914 2326 2334 2226 2238 -84 7,527 63,189 +128
May19 180914 2335 2341 2238 2250 -80 2,334 23,183 -42
Jul19 180914 2342 2343 2250 2263 -76 2,028 11,131 +1,119
Sep19 180914 2349 2349 2263 2275 -70 282 10,452 -28
Dec19 180914 2357 2357 2279 2290 -63 140 15,202 +32
Total Volume and Open Interest 30,620 242,987 +2,404
Coffee "C"(ICE)
Sep18 180914 95.45 95.45 95.25 95.45 -0.95 2 52 +0
Dec18 180914 100.50 100.85 99.50 99.70 -0.95 22,992 175,144 -821
Mar19 180914 104.10 104.25 102.95 103.15 -0.90 9,957 73,459 +1,338
May19 180914 106.50 106.55 105.30 105.55 -0.90 3,389 29,712 -121
Jul19 180914 108.75 108.95 107.75 107.95 -0.90 1,811 15,844 +274
Sep19 180914 111.20 111.35 110.15 110.35 -0.85 502 7,590 +136
Total Volume and Open Interest 39,014 317,320 +869
Orange Juice(ICE)
Nov18 180914 153.90 154.60 152.90 153.50 -0.10 734 10,146 -54
Jan19 180914 153.70 154.40 153.00 153.55 -0.15 125 1,402 +74
Mar19 180914 154.40 154.55 153.35 153.85 -0.35 45 737 +14
May19 180914 155.00 155.00 153.95 154.45 -0.40 65 261 +53
Jul19 180914 154.90 155.25 154.80 155.25 -0.30 1 94 +1
Sep19 180914 157.05 157.05 157.00 157.00 -0.30 0 24 +0
Total Volume and Open Interest 970 12,664 +88
Sugar #11(ICE)
Oct18 180914 11.64 11.68 11.00 11.16 -0.52 191,089 215,382 -62,687
Mar19 180914 12.43 12.45 11.85 12.02 -0.43 158,019 389,387 +26,792
May19 180914 12.53 12.58 12.03 12.19 -0.37 31,559 123,348 -438
Jul19 180914 12.60 12.64 12.13 12.29 -0.32 14,085 57,445 +3,793
Oct19 180914 12.79 12.85 12.38 12.54 -0.26 4,075 61,198 +406
Mar20 180914 13.35 13.35 13.00 13.09 -0.23 1,025 17,716 +179
May20 180914 13.34 13.34 13.03 13.13 -0.19 199 3,448 +27
Jul20 180914 13.31 13.31 13.03 13.17 -0.16 169 3,124 +56
Total Volume and Open Interest 400,292 875,376 -31,823
London Cocoa(LCE)
Dec18 180914 1634 1640 1582 1584 -49 26,107 89,651 +6,947
Mar19 180914 1655 1659 1610 1611 -41 10,913 64,184 +936
May19 180914 1666 1672 1624 1625 -38 4,022 34,220 +838
Jul19 180914 1665 1665 1634 1635 -36 2,903 20,972 +1,146
Sep19 180914 1670 1672 1641 1642 -35 886 21,469 +102
Dec19 180914 1680 1680 1652 1653 -34 625 22,992 +166
Mar20 180914 1688 1690 1663 1663 -34 68 2,840 +3
Total Volume and Open Interest 63,771 259,899 -4,871
London Sugar(LCE)
Oct18 180914 336.10 336.10 312.90 328.90 -3.70 6,016 3,793 -3,441
Dec18 180914 350.00 351.60 337.70 339.70 -10.90 10,949 44,311 +561
Mar19 180914 350.00 351.30 338.50 340.50 -10.00 4,252 27,030 +1,376
May19 180914 351.90 352.50 341.40 343.80 -8.80 1,022 9,948 -222
Aug19 180914 354.00 354.50 344.30 346.40 -8.10 411 7,287 -24
Total Volume and Open Interest 22,786 97,247 -1,753
Cotton(ICE)
Oct18 180914 81.98 82.08 81.74 81.90 +0.28 1 167 +1
Dec18 180914 81.41 81.98 81.35 81.83 +0.32 18,287 145,599 -739
Mar19 180914 81.66 82.41 81.66 82.14 +0.17 4,891 67,967 +472
May19 180914 82.43 82.86 82.32 82.64 +0.20 729 10,270 +122
Jul19 180914 82.75 83.24 82.73 83.05 +0.20 402 7,626 +33
Oct19 180914 79.02 79.02 79.02 79.02 +0.15 0 2 +0
Total Volume and Open Interest 24,789 256,582 +126
Lumber(CME)
Sep18 180914 419.5 424.0 415.2 420.0 -14.7 59 106 -100
Nov18 180914 373.0 373.0 364.5 370.0 -8.5 318 2,947 -10
Jan19 180914 362.1 366.7 359.5 365.2 -6.9 59 605 +8
Mar19 180914 362.1 368.5 360.0 365.0 -7.5 21 190 +2
Total Volume and Open Interest 465 3,970 -100
Crude Oil(NYM)
Oct18 180914 68.79 69.91 67.94 68.99 +0.40 800,543 233,987 -44,787
Nov18 180914 68.63 69.70 67.79 68.77 +0.36 311,694 342,462 +35,494
Dec18 180914 68.56 69.57 67.74 68.67 +0.32 212,376 287,114 -4,611
Jan19 180914 68.41 69.40 67.65 68.54 +0.29 81,074 154,742 +70
Feb19 180914 68.31 69.12 67.52 68.38 +0.29 58,554 95,728 -4,266
Mar19 180914 68.10 68.92 67.32 68.20 +0.29 66,516 122,097 +775
Apr19 180914 67.80 68.67 67.15 68.00 +0.29 20,220 65,388 +2,185
May19 180914 67.62 67.98 67.04 67.80 +0.30 20,809 50,807 +960
Jun19 180914 67.42 68.21 66.71 67.56 +0.29 67,396 166,901 -1,051
Jul19 180914 67.09 67.73 66.55 67.30 +0.29 7,502 44,357 -395
Aug19 180914 66.77 67.50 66.76 67.03 +0.29 5,943 41,644 -7
Sep19 180914 66.57 67.29 66.04 66.76 +0.29 11,424 69,254 -1,924
Oct19 180914 66.23 66.50 66.23 66.50 +0.30 5,195 37,808 -493
Nov19 180914 66.24 66.24 66.24 66.24 +0.31 3,218 34,382 +651
Dec19 180914 65.73 66.47 65.15 65.99 +0.30 61,188 234,926 -1,062
Jan20 180914 65.67 65.67 65.67 65.67 +0.32 1,261 29,398 -431
Total Volume and Open Interest 1,767,135 2,266,415 -15,454
e-miNY Crude Oil(NYM)
Oct18 180914 68.775 69.900 67.950 69.000 +0.400 17,420 2,312 +269
Nov18 180914 68.600 69.650 67.800 68.775 +0.375 710 367 +60
Dec18 180914 68.525 69.500 67.725 68.675 +0.325 187 299 +50
Jan19 180914 68.500 69.250 67.950 68.550 +0.300 30 27 +5
Feb19 180914 68.300 68.375 68.300 68.375 +0.275 2 28 +1
Mar19 180914 68.050 68.850 67.825 68.200 +0.300 5 61 +2
Apr19 180914 67.300 68.300 67.300 68.000 +0.300 3 116 -1
May19 180914 67.000 68.350 66.850 67.800 +0.300 0 92 +0
Jun19 180914 67.500 67.550 67.500 67.550 +0.275 1 50 -1
Jul19 180914 67.300 67.300 67.300 67.300 +0.300 0 3 +0
Total Volume and Open Interest 18,360 3,479 +385
NY Harbor ULSD(NYM)
Oct18 180914 222.84 223.38 219.35 220.92 -1.43 83,982 109,368 -7,702
Nov18 180914 223.13 223.73 219.72 221.30 -1.34 54,291 81,057 -608
Dec18 180914 223.47 224.13 220.15 221.73 -1.22 46,268 73,601 +389
Jan19 180914 224.03 224.40 220.54 222.11 -1.13 26,911 43,742 +867
Feb19 180914 223.71 224.11 220.77 221.88 -1.11 8,988 21,666 +522
Mar19 180914 222.60 223.26 220.10 221.15 -1.07 14,179 30,925 -729
Apr19 180914 221.33 222.19 219.43 220.19 -1.05 4,480 14,683 +177
May19 180914 221.23 221.23 218.45 219.74 -1.14 2,422 6,098 +1
Jun19 180914 220.53 221.65 218.14 219.38 -1.25 9,849 19,232 -366
Jul19 180914 220.23 220.23 218.99 219.70 -1.30 629 2,473 -3
Aug19 180914 220.87 220.87 219.93 220.32 -1.32 451 1,012 -33
Sep19 180914 221.59 221.87 220.79 221.14 -1.30 388 1,437 +37
Oct19 180914 222.65 222.65 221.97 221.97 -1.27 212 711 +29
Nov19 180914 222.25 222.57 222.25 222.57 -1.23 165 723 -10
Total Volume and Open Interest 253,903 417,234 -7,312
RBOB Gasoline(NYM)
Oct18 180914 199.87 200.15 196.04 197.02 -2.27 80,318 100,656 -10,197
Nov18 180914 198.26 198.71 194.82 195.91 -1.73 66,107 137,116 +9,455
Dec18 180914 196.87 197.43 193.57 194.73 -1.49 36,654 71,542 +1,181
Jan19 180914 196.31 197.10 193.55 194.55 -1.42 16,419 41,660 +1,319
Feb19 180914 196.57 197.81 194.29 195.24 -1.36 7,667 16,641 -124
Mar19 180914 198.04 199.03 196.21 196.89 -1.29 7,963 25,899 +132
Apr19 180914 215.97 216.84 213.67 214.85 -1.13 5,058 13,444 +682
May19 180914 216.36 216.75 214.49 215.29 -1.12 3,454 8,326 +540
Jun19 180914 215.13 215.82 213.58 214.14 -1.09 3,493 11,306 +731
Jul19 180914 212.74 212.74 212.26 212.26 -1.03 1,451 5,006 -102
Total Volume and Open Interest 232,124 442,263 +4,016
e-miNY RBOB Gasoline(NYM)
Oct18 180914 197.02 197.02 197.00 197.02 -2.27 1 1 -1
Nov18 180914 195.91 195.91 195.90 195.91 -1.73      
Dec18 180914 194.73 194.73 194.70 194.73 -1.49      
Jan19 180914 194.55 194.60 194.55 194.55 -1.42      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Oct18 180914 2.810 2.814 2.762 2.767 -0.050 156,788 153,129 -28,003
Nov18 180914 2.797 2.802 2.747 2.751 -0.049 109,951 231,528 +12,724
Dec18 180914 2.886 2.890 2.840 2.843 -0.047 46,500 157,512 +6,790
Jan19 180914 2.974 2.981 2.930 2.934 -0.047 50,093 189,285 +925
Feb19 180914 2.948 2.952 2.904 2.908 -0.046 20,068 86,626 +3,193
Mar19 180914 2.850 2.855 2.810 2.814 -0.044 35,286 201,925 +933
Apr19 180914 2.606 2.610 2.575 2.582 -0.028 16,400 160,465 +607
May19 180914 2.583 2.584 2.552 2.561 -0.025 5,458 82,893 -37
Jun19 180914 2.610 2.610 2.581 2.591 -0.024 3,211 41,800 +49
Jul19 180914 2.642 2.645 2.614 2.623 -0.023 1,818 36,177 +223
Aug19 180914 2.646 2.646 2.617 2.626 -0.023 562 28,375 +111
Sep19 180914 2.625 2.628 2.600 2.607 -0.024 757 27,672 -147
Oct19 180914 2.642 2.646 2.616 2.623 -0.024 4,110 71,573 +342
Nov19 180914 2.687 2.692 2.665 2.671 -0.022 1,376 32,505 +66
Dec19 180914 2.810 2.810 2.782 2.788 -0.022 1,061 27,638 +38
Jan20 180914 2.894 2.895 2.871 2.877 -0.020 1,914 27,806 +325
Total Volume and Open Interest 457,375 1,623,868 -1,535
Brent Crude Oil(ICE)
Nov18 180914 78.45 78.94 77.37 78.09 -0.09 315,266 383,157 -16,444
Dec18 180914 78.02 78.45 76.92 77.61 -0.14 258,562 430,220 +5,311
Jan19 180914 77.65 78.04 76.56 77.22 -0.16 108,283 197,915 +12,600
Feb19 180914 77.35 77.71 76.25 76.90 -0.18 56,713 114,476 -2,792
Mar19 180914 77.05 77.44 75.99 76.63 -0.19 64,280 141,836 +3,582
Apr19 180914 76.78 77.18 75.76 76.39 -0.18 34,209 58,182 +4,658
May19 180914 76.49 76.93 75.53 76.14 -0.17 17,072 56,014 +414
Jun19 180914 76.30 76.66 75.28 75.88 -0.16 58,847 136,508 -3,640
Jul19 180914 75.74 76.34 75.16 75.61 -0.14 6,860 46,875 +797
Aug19 180914 75.29 75.32 75.29 75.32 -0.12 2,545 36,691 +372
Sep19 180914 74.98 75.00 74.97 75.00 -0.11 5,895 44,301 -291
Oct19 180914 74.87 75.11 74.09 74.67 -0.10 2,676 36,917 +311
Nov19 180914 74.31 74.48 74.01 74.37 -0.09 3,172 45,287 +537
Dec19 180914 74.27 74.72 73.47 74.02 -0.08 59,255 168,153 +1,089
Total Volume and Open Interest 1,020,029 2,230,399 +6,615
Gas Oil(ICE)
Oct18 180914 685.25 687.00 674.25 680.00 -3.50 131,234 257,624 -27,422
Nov18 180914 684.75 685.75 673.50 679.25 -3.00 111,824 206,819 -1,785
Dec18 180914 682.00 683.25 671.50 677.25 -2.00 111,561 163,313 -1,663
Jan19 180914 680.50 682.00 670.75 676.50 -1.75 30,505 67,424 +1,180
Feb19 180914 679.50 681.25 671.25 675.75 -1.50 11,289 43,286 +193
Mar19 180914 677.75 680.25 669.00 674.75 -0.75 11,055 35,222 +273
Apr19 180914 676.00 678.50 669.25 673.25 -0.50 4,463 20,957 -37
May19 180914 675.25 676.25 668.25 672.50 -0.50 3,621 18,353 +1,047
Jun19 180914 675.25 677.75 667.00 672.75 -0.25 15,371 51,443 +350
Jul19 180914 675.00 677.00 669.50 673.75 unch 600 14,457 +228
Total Volume and Open Interest 444,711 1,071,823 -34,190
Ethanol(CBOT)
Oct18 180914 1.284 1.289 1.274 1.281 +0.007 392 1,210 -29
Nov18 180914 1.292 1.294 1.285 1.288 +0.006 96 475 +30
Dec18 180914 1.310 1.310 1.305 1.306 +0.006 17 220 +2
Jan19 180914 1.326 1.326 1.326 1.326 +0.006 0 120 +0
Feb19 180914 1.348 1.348 1.348 1.348 +0.006 0 1 +0
Mar19 180914 1.363 1.363 1.363 1.363 +0.006      
Apr19 180914 1.373 1.373 1.373 1.373 +0.006      
May19 180914 1.378 1.378 1.378 1.378 +0.006      
Total Volume and Open Interest 505 2,026 +3
WTI Crude Oil(ICE)
Oct18 180914 68.86 69.88 67.95 68.99 +0.40 64,883 42,509 -3,342
Nov18 180914 68.68 69.69 67.80 68.77 +0.36 97,666 62,792 +7,088
Dec18 180914 68.61 69.56 67.75 68.67 +0.32 88,286 128,601 -2,697
Jan19 180914 68.32 69.38 67.65 68.54 +0.29 42,311 43,525 +2,963
Feb19 180914 68.31 69.16 67.50 68.38 +0.29 25,593 23,890 +596
Mar19 180914 68.15 68.94 67.33 68.20 +0.29 18,069 31,715 +103
Apr19 180914 67.80 68.66 67.16 68.00 +0.29 5,837 12,599 +1,260
May19 180914 67.15 68.39 67.11 67.80 +0.30 2,574 8,356 +896
Jun19 180914 67.29 68.00 66.90 67.56 +0.29 25,724 79,148 -1,255
Jul19 180914 67.30 67.30 67.30 67.30 +0.29 761 4,526 +2
Aug19 180914 67.03 67.03 67.03 67.03 +0.29 118 5,400 +0
Sep19 180914 66.76 66.76 66.76 66.76 +0.29 340 13,543 -8
Oct19 180914 66.50 66.50 66.50 66.50 +0.30 71 4,283 +0
Nov19 180914 66.24 66.24 66.24 66.24 +0.31 38 4,732 +24
Dec19 180914 65.58 66.34 65.42 65.99 +0.30 13,946 84,039 +637
Jan20 180914 65.67 65.67 65.67 65.67 +0.32 43 2,184 +11
Total Volume and Open Interest 390,484 631,794 +7,439
US Dollar Index(ICE)
Sep18 180914 94.560 94.990 94.355 94.925 +0.408 34,874 22,892 -5,048
Dec18 180914 94.115 94.575 93.920 94.505 +0.407 16,096 38,725 +9,007
Mar19 180914 93.465 94.000 93.465 94.000 +0.397 5 899 +2
Total Volume and Open Interest 50,980 62,896 +3,964
Australian Dollar(CME)
Sep18 180914 71.91 72.16 71.51 71.66 -0.29 155,787 72,813 -30,836
Dec18 180914 71.94 72.18 71.53 71.68 -0.29 73,177 109,804 +38,137
Mar19 180914 72.10 72.10 71.71 71.76 -0.29 9 192 -1
Total Volume and Open Interest 231,296 184,342 +7,581
British Pound(CME)
Sep18 180914 131.05 131.54 130.58 130.67 -0.46 151,802 143,312 -30,910
Dec18 180914 131.58 132.06 131.08 131.18 -0.46 70,875 150,412 +48,239
Mar19 180914 132.38 132.65 131.82 131.82 -0.47 27 1,176 +0
Total Volume and Open Interest 225,688 297,191 +17,688
Canadian Dollar(CME)
Sep18 180914 76.93 77.03 76.61 76.74 -0.25 130,594 93,032 -22,095
Dec18 180914 77.06 77.16 76.74 76.87 -0.25 62,437 65,850 +24,230
Mar19 180914 77.20 77.20 76.93 77.00 -0.25 109 1,239 +105
Jun19 180914 77.08 77.11 77.08 77.11 -0.25 7 307 +7
Total Volume and Open Interest 194,276 161,204 +2,230
Japanese Yen(CME)
Sep18 180914 89.34 89.49 89.15 89.28 -0.11 170,097 92,831 -40,589
Dec18 180914 89.94 90.08 89.73 89.86 -0.12 86,210 117,097 +59,264
Mar19 180914 90.57 90.57 90.57 90.57 -0.11 0 123 +0
Total Volume and Open Interest 257,811 212,097 +18,669
Swiss Franc(CME)
Sep18 180914 103.54 103.81 103.36 103.43 -0.13 40,418 44,922 -15,559
Dec18 180914 104.40 104.64 104.19 104.26 -0.13 23,833 36,413 +17,162
Mar19 180914 105.25 105.25 105.25 105.25 -0.11 0 92 +0
Total Volume and Open Interest 64,262 81,485 +1,606
EuroFX(CME)
Sep18 180914 116.91 117.23 116.21 116.34 -0.60 345,733 292,058 -78,269
Dec18 180914 117.75 118.06 117.04 117.16 -0.60 168,716 248,196 +77,207
Mar19 180914 118.74 118.88 118.08 118.13 -0.61 148 2,019 +11
Total Volume and Open Interest 519,818 549,540 -952
Mexican Peso(CME)
Sep18 180914 531.13 532.75 528.38 529.75 -0.50 133,335 109,308 -24,856
Oct18 180914 527.63 527.63 527.63 527.63 -0.50      
Total Volume and Open Interest 213,797 275,517 +30,474
Brazilian Real(CME)
Oct18 180914 237.70 240.10 236.80 240.05 +1.90 2,061 39,784 -179
Nov18 180914 237.60 239.45 236.90 239.45 +1.85 4 197 +0
Dec18 180914 236.25 238.85 236.25 238.85 +1.90 2 1,627 +0
Jan19 180914 238.05 238.05 238.05 238.05 +1.80 0 50 +0
Total Volume and Open Interest 2,067 41,658 -179
30-Year T-Bonds(CBOT)
Sep18 180914 142~290 143~000 142~120 142~170 -0~200 4,868 8,210 -2,597
Dec18 180914 142~060 142~090 141~170 141~240 -0~200 252,545 834,058 +122
Mar19 180914 141~010 141~010 141~010 141~010 -0~200 0 1 +0
Total Volume and Open Interest 257,413 842,269 -2,475
10-Year T-Notes(CBOT)
Sep18 180914 119~185 119~190 119~100 119~115 -0~075 21,477 40,698 -12,953
Dec18 180914 119~115 119~135 119~035 119~055 -0~080 1,308,068 3,839,017 +24,020
Mar19 180914 119~115 119~115 119~000 119~000 -0~065 1 1 +1
Total Volume and Open Interest 1,329,546 3,879,716 +11,068
5-Year T-Notes(CBOT)
Sep18 180914 113~014 113~014 112~276 112~286 -0~044 5,508 85,764 -4,129
Dec18 180914 112~236 112~250 112~190 112~202 -0~046 786,963 4,291,385 +44,077
Mar19 180914 112~172 112~172 112~172 112~172 -0~046      
Total Volume and Open Interest 792,471 4,377,149 +39,948
2 Year T-Notes(CBOT)
Sep18 180914 105~200 105~204 105~184 105~186 -0~012 6,499 20,442 -2,511
Dec18 180914 105~136 105~144 105~122 105~124 -0~016 332,964 2,083,244 +33,518
Mar19 180914 105~124 105~124 105~124 105~124 -0~016      
Total Volume and Open Interest 339,463 2,103,686 +31,007
Eurodollars(CME)
Sep18 180914 97.658 97.660 97.658 97.658 -0.003 379,043 1,413,106 +12,280
Dec18 180914 97.360 97.365 97.350 97.355 -0.010 432,713 1,772,093 +10,682
Mar19 180914 97.180 97.185 97.165 97.170 -0.015 323,008 1,303,507 +8,085
Jun19 180914 97.025 97.035 97.005 97.010 -0.020 433,558 1,230,999 -8,000
Sep19 180914 96.945 96.950 96.915 96.920 -0.025 366,110 1,086,206 +16,042
Dec19 180914 96.885 96.895 96.855 96.865 -0.030 622,083 1,931,191 +45,198
Mar20 180914 96.885 96.890 96.850 96.855 -0.035 305,292 966,674 -8,433
Jun20 180914 96.890 96.900 96.860 96.865 -0.035 217,517 832,803 -10,827
Sep20 180914 96.900 96.910 96.870 96.880 -0.030 223,175 860,634 -2,205
Dec20 180914 96.905 96.910 96.875 96.885 -0.030 190,441 862,163 +14,280
Mar21 180914 96.930 96.935 96.895 96.905 -0.035 118,196 456,307 +10,575
Jun21 180914 96.945 96.950 96.910 96.920 -0.035 133,912 330,025 +6,351
Sep21 180914 96.950 96.955 96.920 96.930 -0.030 101,923 261,626 +10,775
Dec21 180914 96.945 96.950 96.915 96.925 -0.030 81,884 344,317 +6,936
Mar22 180914 96.950 96.960 96.925 96.935 -0.030 50,381 141,386 +2,749
Jun22 180914 96.955 96.960 96.925 96.935 -0.030 42,987 129,681 -973
Sep22 180914 96.945 96.955 96.925 96.930 -0.030 30,293 65,540 +2,997
Dec22 180914 96.935 96.940 96.910 96.915 -0.030 33,210 106,074 -1,048
Total Volume and Open Interest 4,194,675 14,568,832 +122,224
Ultra T-Bond(CBOT)
Sep18 180914 156~11 156~12 155~16 155~24 -0~26 3,291 16,879 -2,606
Dec18 180914 156~20 156~24 155~21 156~00 -0~26 96,827 1,011,532 -745
Mar19 180914 156~00 156~00 156~00 156~00 -0~26      
Total Volume and Open Interest 100,118 1,028,411 -3,351
Ultra 10-Yr T-Note(CBOT)
Sep18 180914 127~015 127~035 126~290 126~300 -0~095 260 2,217 -224
Dec18 180914 126~270 126~290 126~165 126~195 -0~100 149,091 587,351 +14,262
Mar19 180914 126~195 126~195 126~195 126~195 -0~100      
Total Volume and Open Interest 149,351 589,568 +14,038
30 Day Federal Funds(CBOT)
Sep18 180914 98.050 98.050 98.048 98.048 unch 8,954 114,924 +60
Oct18 180914 97.835 97.840 97.830 97.835 unch 118,638 319,706 -21,821
Nov18 180914 97.835 97.835 97.830 97.830 unch 33,200 271,030 +9,723
Dec18 180914 97.755 97.755 97.750 97.755 unch 20,865 94,917 -374
Jan19 180914 97.635 97.635 97.630 97.635 unch 100,255 259,271 -29,068
Feb19 180914 97.620 97.620 97.615 97.620 unch 34,193 156,687 -2,657
Total Volume and Open Interest 403,041 1,769,170 -38,612
Japanese Govt Bonds(SGX)
Dec18 180913 150.32 150.33 150.27 150.30 +0.01 2,092 15,735 +56
Mar19 180913 150.30 150.30 150.30 150.30 +0.01      
Jun19 180913 150.30 150.30 150.30 150.30 +0.01      
Total Volume and Open Interest 3,322 15,735 -9,348
Euro-Buxl(EUREX)
Dec18 180914 174.36 174.36 173.08 173.62 -0.54 38,091 234,784 -2,030
Mar19 180914 171.90 171.90 171.90 171.90 -1.02      
Jun19 180914 171.02 171.02 171.02 171.02 -0.54      
Total Volume and Open Interest 38,091 234,784 -2,030
Euro-Bund(EUREX)
Dec18 180914 159.50 159.54 159.01 159.17 -0.29 669,389 2,014,460 -1,110
Mar19 180914 160.29 160.29 159.79 159.94 -0.31 10,819 17,595 +6,363
Jun19 180914 157.87 157.87 157.87 157.87 -0.29      
Total Volume and Open Interest 680,208 2,032,055 +5,253
Euro-Bobl(EUREX)
Dec18 180914 131.08 131.11 130.94 130.98 -0.10 441,359 1,575,744 -16,980
Mar19 180914 130.98 130.98 130.98 130.98 -0.10      
Jun19 180914 130.58 130.58 130.58 130.58 -0.10      
Total Volume and Open Interest 441,359 1,575,744 -16,980
Euro-Schatz(EUREX)
Dec18 180914 111.83 111.85 111.82 111.82 -0.01 332,390 1,776,263 -32,370
Mar19 180914 111.75 111.75 111.75 111.75 -0.01      
Jun19 180914 111.67 111.67 111.67 111.67 -0.01      
Total Volume and Open Interest 332,390 1,776,263 -32,370
3-Mth Euribor(EUREX)
Sep18 180914 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180914 100.300 100.300 100.300 100.300 unch 0 13,985 +0
Mar19 180914 100.285 100.285 100.285 100.285 unch 50 2,076 +0
Total Volume and Open Interest 150 30,668 +35
Long Gilt(LIFFE)
Sep18 180914 122~13 122~13 122~06 122~11 -0~07 322 92,019 +140
Dec18 180914 121~19 121~21 121~09 121~15 -0~07 170,888 814,077 -5,360
Total Volume and Open Interest 171,210 906,096 -5,220
3-Mth Short Sterling(LIFFE)
Sep18 180914 99.20 99.20 99.19 99.19 -0.00 8,116 530,258 -479
Dec18 180914 99.15 99.15 99.13 99.14 -0.01 49,738 574,997 -1,624
Mar19 180914 99.05 99.06 99.04 99.05 unch 65,341 370,169 -1,527
Jun19 180914 98.96 98.96 98.94 98.95 -0.01 76,928 296,207 -6,076
Sep19 180914 98.87 98.88 98.85 98.87 -0.01 71,414 308,007 +5,054
Dec19 180914 98.80 98.81 98.78 98.80 -0.01 95,825 352,894 +15,367
Total Volume and Open Interest 714,125 3,370,582 -2,697
3-Mth Euribor(LIFFE)
Sep18 180914 100.320 100.320 100.315 100.320 unch 25,650 456,974 +1,533
Dec18 180914 100.295 100.300 100.295 100.300 unch 45,572 543,521 -9,651
Mar19 180914 100.285 100.290 100.280 100.290 +0.005 39,228 465,614 +695
Total Volume and Open Interest 720,339 5,310,204 +2,395
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 180914 98.04 98.06 98.04 98.06 +0.01 26,359 235,076 -458
Mar19 180914 98.05 98.07 98.04 98.06 +0.01 18,365 200,699 +4,366
Jun19 180914 98.03 98.05 98.02 98.04 +0.01 11,978 189,365 +1,722
Sep19 180914 97.99 98.02 97.99 98.01 +0.01 7,910 131,719 -156
Dec19 180914 97.95 97.96 97.94 97.96 +0.01 16,953 142,275 -932
Mar20 180914 97.90 97.92 97.88 97.90 unch 10,965 90,495 +5,007
Jun20 180914 97.85 97.87 97.84 97.86 +0.01 4,743 61,718 +975
Sep20 180914 97.81 97.82 97.79 97.81 unch 4,972 15,935 +2,553
Dec20 180914 97.76 97.78 97.75 97.76 -0.01 69 8,824 +0
Total Volume and Open Interest 121,968 1,111,723 -5,004
10-Year Aus T-Bonds(SFE)
Sep18 180914 97.40 97.41 97.38 97.40 unch 839,104 862,983 -338,440
Dec18 180914 97.38 97.39 97.37 97.38 -0.01 740,077 748,293 +537,143
Total Volume and Open Interest 1,579,181 1,611,276 +198,703
3-Year Aus T-Bonds(SFE)
Sep18 180914 97.94 97.96 97.93 97.96 +0.01 562,333 1,055,914 -85,777
Dec18 180914 97.94 97.96 97.92 97.95 +0.01 415,184 461,029 +316,008
Total Volume and Open Interest 977,517 1,516,943 +230,231
Gold(CMX)
Oct18 180914 1201.8 1208.5 1192.9 1196.2 -6.6 5,020 37,789 -99
Dec18 180914 1206.6 1213.8 1197.7 1201.1 -7.1 304,315 362,874 +1,245
Feb19 180914 1213.5 1219.0 1203.8 1206.8 -7.2 1,899 40,111 +395
Apr19 180914 1219.8 1223.5 1210.7 1212.4 -7.2 1,141 10,119 +127
Jun19 180914 1228.9 1229.0 1216.2 1218.4 -7.3 1,102 11,007 +105
Aug19 180914 1233.2 1236.0 1224.3 1224.3 -7.2 194 2,064 -72
Oct19 180914 1235.9 1235.9 1230.4 1230.4 -7.2 15 735 +4
Dec19 180914 1244.0 1247.7 1234.8 1236.6 -7.2 396 4,753 +186
Feb20 180914 1248.8 1248.8 1243.0 1243.0 -7.2 0 13 +0
Apr20 180914 1249.0 1249.0 1249.0 1249.0 -7.2      
Jun20 180914 1255.0 1255.0 1255.0 1255.0 -7.2 101 476 +81
Total Volume and Open Interest 314,311 471,490 +2,040
Silver(CMX)
Sep18 180914 1411.0 1417.5 1403.0 1404.2 -10.1 64 455 -7
Dec18 180914 1421.5 1431.5 1407.0 1414.2 -10.2 83,948 180,144 -2,201
Mar19 180914 1435.0 1439.0 1419.5 1425.1 -10.4 4,357 18,436 -213
May19 180914 1449.0 1449.0 1432.5 1432.7 -10.4 1,360 2,837 +128
Jul19 180914 1440.5 1440.5 1440.5 1440.5 -10.7 830 1,988 +100
Sep19 180914 1448.2 1448.2 1448.2 1448.2 -10.7 0 368 +0
Dec19 180914 1460.3 1460.3 1460.3 1460.3 -10.7 36 758 +16
Total Volume and Open Interest 90,876 206,803 -2,166
Platinum(NYMEX)
Oct18 180914 803.4 812.4 794.6 798.6 -4.7 16,693 70,060 -1,076
Jan19 180914 806.5 815.1 797.4 801.2 -5.0 2,923 23,283 +1,893
Apr19 180914 804.7 806.3 804.7 806.3 -4.6 37 590 +9
Jul19 180914 811.0 812.3 811.0 812.3 -4.6 21 173 +8
Total Volume and Open Interest 19,674 94,107 +834
Palladium(NYMEX)
Sep18 180914 999.90 1004.00 998.80 998.80 +1.80 21 51 -19
Dec18 180914 971.80 978.10 965.90 970.50 +1.80 3,829 16,266 -268
Mar19 180914 967.80 971.90 959.30 963.80 +0.40 36 611 +1
Total Volume and Open Interest 3,886 16,928 -286
Copper(CMX)
Sep18 180914 266.60 266.60 259.50 262.75 -3.70 614 2,621 -141
Dec18 180914 267.65 269.90 260.75 264.60 -3.70 121,297 144,623 -1,429
Mar19 180914 269.70 271.80 263.00 266.75 -3.60 14,504 40,218 +1,964
May19 180914 271.50 271.90 265.05 267.90 -3.65 8,127 17,156 +2,283
Jul19 180914 271.85 272.85 265.50 269.10 -3.65 1,401 6,750 -290
Total Volume and Open Interest 147,961 232,614 +2,263
E-mini DJIA Index(CBOT)
Sep18 180914 26161 26237 26078 26158 -2 198,741 101,985 -2,936
Dec18 180914 26191 26261 26104 26185 +1 14,788 6,810 +3,028
Mar19 180914 26246 26304 26200 26233 unch 8 170 +0
Jun19 180914 26279 26279 26279 26279 unch      
Total Volume and Open Interest 213,537 108,965 +92
S & P 500(CME)
Sep18 180914 2907.50 2909.00 2898.00 2906.30 +1.00 4,079 68,405 -358
Dec18 180914 2910.70 2916.20 2910.70 2911.40 +1.10 2,231 2,242 +1,324
Mar19 180914 2919.30 2919.30 2919.30 2919.30 +1.30      
Jun19 180914 2928.80 2928.80 2928.80 2928.80 +1.30      
Total Volume and Open Interest 6,310 70,647 +966
S & P 500 E-Mini(CME)
Sep18 180914 2904.75 2912.25 2896.75 2906.25 +1.00 1,581,597 2,589,244 -101,422
Dec18 180914 2909.50 2917.25 2902.00 2911.50 +1.25 193,206 298,781 +105,849
Mar19 180914 2918.00 2925.25 2912.25 2919.25 +1.25 1,115 28,157 +838
Jun19 180914 2928.75 2928.80 2926.50 2928.75 +1.25 1 7,461 +0
Total Volume and Open Interest 1,775,919 2,923,652 +5,265
NASDAQ 100 E-Mini(CME)
Sep18 180914 7563.50 7598.75 7515.25 7544.75 -19.75 586,137 241,012 -11,528
Dec18 180914 7593.00 7627.00 7544.25 7573.50 -19.50 25,451 18,863 +7,844
Mar19 180914 7650.00 7657.50 7583.00 7604.50 -19.25 23 72 +4
Total Volume and Open Interest 611,611 259,951 -3,680
S&P Midcap 400(CME) e-Mini
Sep18 180914 2039.80 2052.70 2038.70 2048.40 +7.60 13,857 85,400 +56
Dec18 180914 2045.90 2058.20 2044.30 2053.70 +7.70 1,082 1,079 +802
Mar19 180914 2054.70 2054.70 2054.70 2054.70 +6.80 0 1 +0
Total Volume and Open Interest 14,939 86,480 +858
Volatility Index(CBOE)
Sep18 180914 13.45 13.51 12.85 12.88 -0.50 80,983 100,103 -15,417
Oct18 180914 14.65 14.80 14.35 14.38 -0.25 74,286 199,406 +11,020
Nov18 180914 15.10 15.18 14.85 14.88 -0.20 28,278 72,193 +1,550
Dec18 180914 15.25 15.30 15.00 15.08 -0.15 10,127 60,110 -568
Total Volume and Open Interest 202,400 519,816 -1,893
S & P 600(CME)
Sep18 180914 1086.30 1086.30 1086.30 1086.30 +7.20 1 1 +1
Dec18 180914 1087.00 1087.00 1087.00 1087.00 +7.20      
Total Volume and Open Interest 1 1 +1
Russell 2000 Mini(CME)
Sep18 180914 1715.30 1728.20 1712.60 1723.70 +8.70 133,565 527,547 -8,779
Dec18 180914 1721.00 1733.10 1717.50 1728.70 +8.60 16,721 23,783 +13,451
Mar19 180914 1728.70 1732.20 1728.70 1732.20 +8.90 0 2 +0
Total Volume and Open Interest 150,286 551,332 +4,672
Nikkei 225(CME)
Dec18 180914 22855 23130 22820 23095 +250 13,800 22,457 +2,531
Mar19 180914 23070 23070 23070 23070 +225      
Total Volume and Open Interest 28,490 35,888 -687
Nikkei 225(SGX)
Dec18 180914 23005 23035 22980 22990 +345 90,156 118,610 +37,170
Mar19 180913 22620 22620 22620 22620 +195 0 302 +0
Jun19 180913 22445 22445 22445 22445 +190 0 688 +0
Total Volume and Open Interest 196,689 227,169 +15,893
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180913 22450 22695 22370 22630 +190 143,807 145,454 +39,436
Mar19 180913 22390 22635 22320 22590 +210 1,039 4,905 -30
Total Volume and Open Interest 1,013,051 791,732 +24,242
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180913 22450 22700 22370 22630 +190 83,676 209,943 +63,964
Mar19 180913 22390 22630 22330 22590 +210 87 5,209 +1
Total Volume and Open Interest 196,127 513,309 +21,313
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180914 22815 23095 22780 23050 +250 29,110 42,604 +11,757
Mar19 180914 22990 23015 22740 22990 +190      
Total Volume and Open Interest 59,138 71,668 +8,364
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180914 23050 23050 23050 23050 +250      
Mar19 180914 22990 22990 22990 22990 +190      
Total Volume and Open Interest 0 38 +0
CAC 40(EURONEXT)
Sep18 180914 5339.5 5361.5 5333.5 5351.5 +24.5 86,434 285,411 +568
Oct18 180914 5328.5 5348.5 5322.0 5340.5 +24.5 405 1,359 +414
Nov18 180914 5337.0 5337.0 5337.0 5337.0 +24.5 1 3 +1
Dec18 180914 5318.5 5327.5 5308.5 5322.0 +24.5 199 30,425 +37
Total Volume and Open Interest 87,039 337,207 +1,020
Hang Seng Index(HKFE)
Sep18 180914 26983 27345 26959 27255 +268 272,067 109,776 -1,457
Oct18 180914 27014 27338 26976 27248 +267 917 4,297 +131
Total Volume and Open Interest 273,423 128,685 -1,254
DAX(EUREX)
Sep18 180914 12088.0 12134.5 12072.5 12130.5 +74.5 92,403 115,117 +1,500
Dec18 180914 12068.5 12118.5 12060.0 12115.5 +74.5 5,965 13,598 +3,744
Mar19 180914 12077.0 12110.0 12077.0 12106.5 +72.5 336 1,691 +63
Total Volume and Open Interest 98,704 130,406 +5,307
Mini-DAX(EUREX)
Sep18 180914 12090.0 12136.0 12073.0 12130.5 +74.5 39,876 17,230 -290
Dec18 180914 12076.0 12117.0 12061.0 12115.5 +74.5 392 1,513 +744
Mar19 180914 12096.0 12106.5 12068.0 12106.5 +72.5 30 93 -6
Total Volume and Open Interest 40,298 18,836 +448
DJ EuroSTOXX 50(EUREX)
Sep18 180914 3339 3352 3333 3347 +12 1,047,106 3,049,596 -102,735
Dec18 180914 3321 3334 3316 3329 +12 169,102 558,321 +165,173
Mar19 180914 3316 3320 3305 3317 +12 253 97,233 +18
Total Volume and Open Interest 1,216,591 3,712,122 +64,556
Swiss Market Index(EUREX)
Sep18 180914 8963 8984 8931 8959 +2 33,224 227,071 -116
Dec18 180914 8948 8953 8912 8938 +2 5,355 19,310 +10,711
Mar19 180914 8833 8833 8833 8833 +2 16 45 +0
Total Volume and Open Interest 38,595 246,426 +10,595
FT-SE 100(EURONEXT)
Sep18 180914 7299.00 7324.00 7281.50 7307.00 +28.00 136,015 618,939 -12,923
Dec18 180914 7254.00 7285.00 7243.50 7269.50 +28.50 25,833 39,366 +15,106
Mar19 180914 7206.00 7206.00 7206.00 7206.00 +29.50 0 29 +0
Total Volume and Open Interest 161,848 658,335 +2,183
SPI 200(SFE)
Sep18 180914 6135.0 6176.0 6130.0 6174.0 +43.0 32,844 387,124 -7,849
Dec18 180914 6133.0 6171.0 6128.0 6169.0 +44.0 3,332 11,519 +1,140
Mar19 180914 6114.0 6114.0 6114.0 6114.0 +44.0 0 2,983 +0
Total Volume and Open Interest 36,260 404,446 -6,629
FTSE MIB(ISE)
Sep18 180914 20960.00 20960.00 20760.00 20868.00 +19.00 30,199 88,010 -326
Dec18 180914 20815.00 20835.00 20650.00 20746.00 +19.00 1,057 8,138 +228
Mar19 180914 20661.00 20661.00 20661.00 20661.00 +21.00 1 24 +0
Total Volume and Open Interest 31,257 96,172 -98
KOSPI 200(KFE)
Dec18 180914 293.95 298.15 293.40 298.05 +4.80 34,338 248,616 +53,473
Mar19 180914 291.00 294.70 290.80 294.55 +4.55 38 6,597 +1
Jun19 180914 294.20 295.35 294.10 295.35 +4.50 3 12,633 +1
Total Volume and Open Interest 248,506 425,651 -210
GSCI(CME)
Sep18 180914 463.15 463.70 463.10 463.70 -1.00 2,312 5,812 -2,300
Oct18 180914 462.20 467.50 462.15 463.65 -1.20 2,340 9,485 +2,326
Nov18 180914 464.05 464.05 464.05 464.05 -1.20      
Total Volume and Open Interest 4,652 15,297 +26
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!!!