Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180917 827.50 829.75 821.50 823.50 -7.00 96,966 436,705 -3,385
Jan19 180917 841.00 843.50 835.50 837.25 -7.00 32,793 122,400 +91
Mar19 180917 855.00 856.75 849.00 850.50 -6.75 29,243 120,383 +6,224
May19 180917 867.75 869.50 862.00 863.75 -6.50 11,835 72,469 +2,165
Jul19 180917 877.25 880.00 871.75 874.00 -6.25 7,293 59,510 +665
Aug19 180917 879.75 883.50 878.25 878.50 -5.75 203 2,438 +7
Sep19 180917 882.50 886.75 880.75 882.00 -4.50 263 1,125 +59
Nov19 180917 889.25 894.25 884.75 889.00 -2.75 3,686 24,605 +51
Jan20 180917 899.25 903.00 895.50 900.00 -1.50 23 526 +5
Mar20 180917 909.50 909.50 906.75 907.00 -1.00 21 163 +6
May20 180917 913.75 914.25 913.75 914.25 -1.00 0 98 +0
Jul20 180917 920.00 921.75 918.00 921.75 -1.00 0 128 +0
Aug20 180917 922.75 922.75 922.75 922.75 -1.00 0 39 +0
Sep20 180917 909.75 909.75 909.75 909.75 -1.00 0 50 +0
Total Volume and Open Interest 182,397 841,212 +5,570
Soybean Meal(CBOT)
Oct18 180917 305.00 305.50 302.30 302.90 -2.90 12,190 52,314 -2,365
Dec18 180917 308.10 308.50 305.00 305.70 -3.00 43,904 227,296 -765
Jan19 180917 308.00 308.90 306.00 306.50 -2.70 18,079 64,527 +2,162
Mar19 180917 307.90 307.90 305.80 306.30 -2.10 11,913 60,005 -249
May19 180917 308.20 308.20 305.80 306.70 -1.70 7,591 44,886 +975
Jul19 180917 309.60 310.00 308.40 309.10 -1.60 5,708 34,703 +1,106
Aug19 180917 310.20 311.10 309.70 310.30 -1.50 574 6,475 +98
Sep19 180917 311.00 311.70 309.90 310.80 -1.00 476 7,889 +38
Oct19 180917 309.00 310.10 308.00 309.40 -0.50 335 6,208 +44
Dec19 180917 309.00 310.40 307.80 309.50 -0.20 1,046 23,347 +77
Total Volume and Open Interest 101,939 529,652 +997
Soybean Oil(CBOT)
Oct18 180917 27.51 27.63 27.37 27.43 -0.06 12,450 51,505 -1,995
Dec18 180917 27.82 27.90 27.64 27.70 -0.06 54,456 267,890 -505
Jan19 180917 28.06 28.15 27.90 27.96 -0.06 16,424 74,427 -507
Mar19 180917 28.45 28.48 28.22 28.29 -0.06 13,424 62,236 +570
May19 180917 28.66 28.80 28.55 28.62 -0.06 8,681 41,400 +3,202
Jul19 180917 28.99 29.09 28.85 28.91 -0.05 4,081 45,043 +2,131
Aug19 180917 29.13 29.23 29.01 29.03 -0.08 138 6,568 +23
Sep19 180917 29.18 29.34 29.16 29.16 -0.08 86 5,130 +27
Oct19 180917 29.29 29.43 29.23 29.23 -0.07 98 3,999 +9
Dec19 180917 29.48 29.63 29.39 29.42 -0.06 279 15,078 -14
Total Volume and Open Interest 110,425 578,124 +2,925
Canola(WCE)
Nov18 180917 490.1 490.9 488.4 488.8 -2.1 8,754 114,221 +2,009
Jan19 180917 496.8 497.8 495.2 495.6 -2.0 1,794 51,210 +678
Mar19 180917 501.6 502.6 500.6 501.1 -1.4 646 10,593 -30
May19 180917 505.7 507.2 505.1 505.6 -1.3 534 1,824 +260
Jul19 180917 509.6 511.2 508.7 509.5 -1.2 70 1,229 +47
Total Volume and Open Interest 11,800 179,708 +2,965
Corn(CBOT)
Dec18 180917 351.00 351.75 347.75 348.00 -3.75 232,234 965,107 -200
Mar19 180917 363.00 363.75 359.75 360.00 -3.75 95,775 303,952 -6,665
May19 180917 371.25 372.00 368.25 368.25 -4.00 47,594 105,718 +9,611
Jul19 180917 377.50 378.00 374.50 374.75 -3.50 25,885 129,597 +2,917
Sep19 180917 382.50 383.25 379.75 380.25 -3.00 4,636 56,049 +503
Dec19 180917 389.00 390.00 386.75 387.25 -2.75 15,845 117,265 +1,134
Mar20 180917 400.25 400.25 398.50 398.50 -2.25 1,001 5,563 +324
May20 180917 406.50 406.50 405.00 405.00 -2.00 125 819 -17
Jul20 180917 410.25 410.25 409.25 409.25 -2.50 61 2,162 +41
Sep20 180917 404.00 404.00 402.75 402.75 -1.00 0 331 +0
Total Volume and Open Interest 423,424 1,689,597 +7,535
Wheat(CBOT)
Dec18 180917 513.50 517.75 505.50 506.25 -5.25 87,162 226,612 +1,443
Mar19 180917 532.50 536.25 524.25 525.25 -5.00 26,731 110,727 -2,067
May19 180917 546.25 549.75 538.25 539.25 -5.25 13,916 42,921 +2,634
Jul19 180917 551.50 555.00 544.00 545.50 -4.75 14,546 51,468 +3,623
Sep19 180917 561.50 563.50 554.50 554.50 -5.25 941 9,759 +146
Dec19 180917 577.75 578.50 568.25 569.25 -5.50 825 17,370 +18
Total Volume and Open Interest 144,275 465,550 +5,765
Wheat(KCBT)
Dec18 180917 517.50 522.75 511.25 512.75 -3.50 30,789 155,835 +478
Mar19 180917 538.00 543.25 532.75 534.00 -3.00 12,309 60,216 +1,095
May19 180917 551.75 556.50 546.00 547.25 -3.50 6,148 24,279 +974
Jul19 180917 553.50 558.00 547.25 548.75 -3.75 5,384 22,092 +619
Sep19 180917 566.25 569.00 559.75 559.75 -4.25 785 1,741 +221
Dec19 180917 584.75 586.25 577.50 577.50 -5.00 361 3,168 -90
Mar20 180917 590.25 590.25 590.25 590.25 -5.50 6 374 -2
Total Volume and Open Interest 55,783 267,930 +3,296
Wheat(MGE)
Dec18 180917 571.75 580.75 571.75 575.25 +3.00 3,704 0 -33,720
Mar19 180917 586.50 595.50 586.50 590.00 +2.50 1,041 12,465 +83
May19 180917 601.50 604.00 597.25 598.50 +2.00 247 4,438 +106
Jul19 180917 609.00 609.75 604.25 604.75 +0.75 138 2,020 +32
Sep19 180917 615.00 617.00 609.50 610.00 +0.50 109 0 -2,745
Dec19 180917 623.75 623.75 617.50 617.75 -0.75 37 0 -1,237
Total Volume and Open Interest 6,486 56,515 +44
Oats(CBOT)
Dec18 180917 241.00 243.50 235.75 243.00 +1.25 526 3,508 +3
Mar19 180917 244.75 248.00 242.00 248.00 +2.00 52 366 +52
May19 180917 251.00 251.00 251.00 251.00 +1.75 0 1 +0
Jul19 180917 252.75 253.75 252.75 253.75 +0.75      
Total Volume and Open Interest 578 3,875 +55
Rough Rice(CBOT)
Sep18 180914 10.66 10.66 10.66 10.66 unch      
Nov18 180917 10.51 10.55 10.30 10.30 -0.19 266 6,813 +76
Jan19 180917 10.60 10.60 10.45 10.45 -0.18 20 431 +13
Mar19 180917 10.67 10.67 10.59 10.59 -0.20 5 487 +4
Total Volume and Open Interest 291 7,731 +93
Live Cattle(CME)
Oct18 180917 113.800 113.980 113.035 113.430 -0.370 36,996 70,824 -4,733
Dec18 180917 117.850 118.500 116.930 118.100 +0.050 29,128 95,445 +3,034
Feb19 180917 121.750 122.550 120.930 122.300 +0.400 17,073 56,333 +2,357
Apr19 180917 122.750 123.450 121.850 123.385 +0.235 8,713 41,127 +1,886
Jun19 180917 115.635 116.230 114.600 116.135 +0.285 4,226 31,932 +1,401
Aug19 180917 113.700 114.135 112.800 114.135 +0.035 282 6,159 +84
Total Volume and Open Interest 96,537 302,855 +4,083
Feeder Cattle(CME)
Sep18 180917 157.300 157.535 156.080 157.330 -0.105 864 2,916 -55
Oct18 180917 158.880 159.685 157.400 159.185 +0.305 7,127 13,008 -1,594
Nov18 180917 158.435 159.235 157.100 159.035 +0.600 6,338 14,765 +1,785
Jan19 180917 154.900 155.700 153.800 155.600 +0.700 2,884 12,696 +263
Mar19 180917 152.880 153.350 151.700 153.150 +0.250 1,040 4,978 +75
Apr19 180917 152.800 153.150 151.800 153.000 unch 318 1,858 -1
May19 180917 152.000 152.700 151.550 152.485 -0.365 177 984 +72
Total Volume and Open Interest 18,768 51,254 +555
Lean Hogs(CME)
Oct18 180917 56.330 56.785 54.200 56.450 +0.215 31,385 52,734 -6,409
Dec18 180917 56.735 56.785 53.830 55.380 -1.270 27,676 91,378 +7,428
Feb19 180917 65.535 65.580 63.450 64.535 -1.145 10,613 32,989 +961
Apr19 180917 70.300 70.300 68.385 69.350 -0.935 5,119 27,764 +204
May19 180917 74.000 74.550 73.800 74.550 -0.950 136 740 +91
Jun19 180917 80.350 80.350 78.635 79.480 -0.920 2,531 13,578 +27
Jul19 180917 79.680 80.285 79.000 79.480 -1.200 780 3,924 +250
Aug19 180917 79.650 79.650 78.000 78.300 -1.335 734 2,538 +244
Total Volume and Open Interest 79,212 226,678 +2,931
Class III Milk(CME)
Sep18 180917 16.11 16.14 16.09 16.12 +0.01 42 3,808 -17
Oct18 180917 16.24 16.28 16.04 16.11 -0.15 287 4,426 +25
Nov18 180917 16.31 16.39 16.19 16.25 -0.06 141 3,875 +39
Dec18 180917 16.05 16.14 15.97 16.04 -0.08 62 3,222 +12
Jan19 180917 15.84 15.91 15.81 15.88 -0.04 32 1,452 +10
Feb19 180917 15.77 15.80 15.77 15.77 -0.03 19 938 +5
Mar19 180917 15.78 15.85 15.78 15.82 unch 24 1,047 +7
Apr19 180917 15.95 15.95 15.95 15.95 unch 22 938 +14
May19 180917 15.90 15.95 15.90 15.95 +0.01 20 773 +4
Jun19 180917 16.00 16.00 15.99 15.99 unch 19 695 +12
Jul19 180917 16.19 16.19 16.19 16.19 unch 3 368 +2
Aug19 180917 16.35 16.36 16.35 16.36 unch 4 279 +2
Sep19 180917 16.44 16.45 16.44 16.45 -0.01 3 265 +2
Total Volume and Open Interest 685 22,589 +121
Cocoa(ICE)
Dec18 180917 2223 2298 2219 2236 +17 17,215 113,656 -3,025
Mar19 180917 2243 2310 2238 2253 +15 7,214 62,886 -303
May19 180917 2256 2320 2251 2264 +14 2,854 22,703 -480
Jul19 180917 2269 2329 2267 2274 +11 957 11,596 +465
Sep19 180917 2280 2337 2279 2283 +8 336 10,692 +240
Dec19 180917 2299 2350 2295 2296 +6 190 15,362 +160
Mar20 180917 2346 2360 2310 2310 +4 2 2,147 +0
Total Volume and Open Interest 28,772 240,037 -2,950
Coffee "C"(ICE)
Sep18 180917 95.10 95.10 93.45 93.45 -2.00 1 42 -10
Dec18 180917 99.70 99.80 97.15 97.30 -2.40 17,941 177,017 +1,873
Mar19 180917 103.10 103.20 100.60 100.75 -2.40 6,233 74,574 +1,115
May19 180917 105.35 105.60 103.00 103.20 -2.35 2,013 30,157 +445
Jul19 180917 107.75 108.00 105.45 105.60 -2.35 1,203 16,262 +418
Sep19 180917 110.75 110.75 107.85 107.95 -2.40 518 7,681 +91
Total Volume and Open Interest 28,472 321,406 +4,086
Orange Juice(ICE)
Nov18 180917 153.50 154.65 152.00 152.50 -1.00 318 10,123 -23
Jan19 180917 154.30 154.60 152.15 152.70 -0.85 45 1,427 +25
Mar19 180917 154.45 154.65 152.60 153.00 -0.85 17 743 +6
May19 180917 155.00 155.15 153.30 153.60 -0.85 11 269 +8
Jul19 180917 155.20 155.20 154.20 154.40 -0.85 0 94 +0
Sep19 180917 157.00 157.00 156.10 156.10 -0.90 0 24 +0
Total Volume and Open Interest 391 12,680 +16
Sugar #11(ICE)
Oct18 180917 11.09 11.12 10.60 10.63 -0.53 114,591 186,633 -28,749
Mar19 180917 12.00 12.00 11.56 11.58 -0.44 129,458 399,226 +9,839
May19 180917 12.15 12.15 11.74 11.76 -0.43 39,043 122,645 -703
Jul19 180917 12.25 12.25 11.86 11.88 -0.41 21,086 58,452 +1,007
Oct19 180917 12.49 12.51 12.15 12.17 -0.37 10,537 61,907 +709
Mar20 180917 12.93 13.07 12.76 12.77 -0.32 4,985 19,036 +1,320
May20 180917 13.04 13.11 12.86 12.86 -0.27 798 3,733 +285
Jul20 180917 13.07 13.13 12.92 12.92 -0.25 939 3,209 +85
Total Volume and Open Interest 322,078 859,707 -15,669
London Cocoa(LCE)
Dec18 180917 1584 1615 1582 1585 +1 11,600 90,218 +567
Mar19 180917 1605 1642 1605 1613 +2 3,974 64,427 +243
May19 180917 1625 1654 1623 1627 +2 2,218 34,296 +76
Jul19 180917 1633 1664 1633 1637 +2 1,267 21,217 +245
Sep19 180917 1641 1671 1641 1647 +5 801 21,468 -1
Dec19 180917 1652 1682 1652 1658 +5 508 23,116 +124
Mar20 180917 1690 1693 1667 1668 +5 97 2,886 +46
Total Volume and Open Interest 20,480 259,459 -440
London Sugar(LCE)
Dec18 180917 338.40 338.40 329.90 330.10 -9.60 21,803 46,581 +2,270
Mar19 180917 338.80 338.80 332.00 332.20 -8.30 7,969 28,615 +1,585
May19 180917 340.10 341.70 336.00 336.10 -7.70 1,778 9,650 -298
Aug19 180917 341.50 345.00 339.10 339.30 -7.10 408 7,215 -72
Oct19 180917 344.10 347.50 342.30 342.30 -6.50 156 2,634 -4
Total Volume and Open Interest 37,508 97,527 +280
Cotton(ICE)
Oct18 180917 81.94 82.34 81.51 81.51 -0.39 60 167 +0
Dec18 180917 81.93 82.38 81.30 81.31 -0.52 12,084 145,932 +333
Mar19 180917 82.18 82.66 81.64 81.64 -0.50 3,093 68,655 +688
May19 180917 82.45 83.15 82.17 82.20 -0.44 554 10,522 +252
Jul19 180917 82.78 83.61 82.63 82.67 -0.38 286 7,726 +100
Oct19 180917 78.67 78.67 78.67 78.67 -0.35 0 2 +0
Total Volume and Open Interest 16,436 258,009 +1,427
Lumber(CME)
Nov18 180917 371.0 377.7 355.0 363.1 -6.9 454 2,970 +23
Jan19 180917 369.8 372.3 350.2 356.5 -8.7 111 621 +16
Mar19 180917 360.5 360.5 355.5 360.0 -5.0 46 196 +6
May19 180917 362.5 362.5 362.5 362.5 -1.5 19 78 +5
Total Volume and Open Interest 727 3,960 -10
Crude Oil(NYM)
Oct18 180917 68.90 69.72 68.53 68.91 -0.08 684,937 181,504 -52,483
Nov18 180917 68.69 69.50 68.31 68.68 -0.09 247,837 363,159 +20,697
Dec18 180917 68.59 69.41 68.23 68.59 -0.08 149,648 288,844 +1,730
Jan19 180917 68.43 69.25 68.15 68.47 -0.07 52,342 154,562 -180
Feb19 180917 68.22 69.06 67.98 68.32 -0.06 33,072 95,080 -648
Mar19 180917 68.08 68.87 67.85 68.15 -0.05 44,774 129,772 +7,675
Apr19 180917 67.82 68.61 67.65 67.97 -0.03 8,521 65,785 +397
May19 180917 67.91 68.45 67.51 67.78 -0.02 7,571 51,446 +639
Jun19 180917 67.46 68.23 67.27 67.57 +0.01 40,202 166,544 -357
Jul19 180917 67.51 67.96 67.09 67.32 +0.02 3,913 43,442 -915
Aug19 180917 67.22 67.62 67.04 67.04 +0.01 2,594 42,262 +618
Sep19 180917 67.26 67.31 66.56 66.78 +0.02 4,723 69,524 +270
Oct19 180917 66.53 66.53 66.53 66.53 +0.03 1,274 38,039 +231
Nov19 180917 66.27 66.27 66.27 66.27 +0.03 1,512 34,747 +365
Dec19 180917 65.88 66.68 65.76 66.01 +0.02 40,403 233,942 -984
Jan20 180917 65.69 65.69 65.69 65.69 +0.02 1,329 28,976 -422
Total Volume and Open Interest 1,350,242 2,241,995 -24,420
e-miNY Crude Oil(NYM)
Oct18 180917 68.850 69.725 68.525 68.900 -0.100 16,073 1,569 -743
Nov18 180917 68.650 69.500 68.325 68.675 -0.100 691 381 +14
Dec18 180917 68.500 69.400 68.250 68.600 -0.075 124 295 -4
Jan19 180917 68.275 68.525 68.125 68.475 -0.075 7 23 -4
Feb19 180917 68.325 68.325 68.325 68.325 -0.050 14 42 +14
Mar19 180917 68.425 68.600 67.925 68.150 -0.050 40 43 -18
Apr19 180917 68.500 68.500 67.875 67.975 -0.025 3 118 +2
May19 180917 68.000 68.250 67.775 67.775 -0.025 0 92 +0
Jun19 180917 67.450 67.750 67.350 67.575 +0.025 0 50 +0
Jul19 180917 67.325 67.325 67.325 67.325 +0.025 0 3 +0
Total Volume and Open Interest 16,953 2,741 -738
NY Harbor ULSD(NYM)
Oct18 180917 220.97 223.19 220.14 220.64 -0.28 66,936 103,114 -6,254
Nov18 180917 221.30 223.58 220.53 221.02 -0.28 39,869 85,117 +4,060
Dec18 180917 221.72 224.00 221.02 221.48 -0.25 28,754 72,937 -664
Jan19 180917 222.00 224.44 221.49 221.94 -0.17 16,378 43,036 -706
Feb19 180917 221.75 224.25 221.46 221.82 -0.06 8,509 23,228 +1,562
Mar19 180917 221.00 223.53 220.90 221.19 +0.04 10,559 31,904 +979
Apr19 180917 220.00 222.21 219.84 220.27 +0.08 3,654 15,200 +517
May19 180917 221.41 221.97 219.78 219.78 +0.04 1,540 6,420 +322
Jun19 180917 220.29 221.60 219.00 219.40 +0.02 2,298 19,143 -89
Jul19 180917 221.11 221.11 219.59 219.78 +0.08 180 2,423 -50
Aug19 180917 221.71 221.71 220.25 220.41 +0.09 151 1,023 +11
Sep19 180917 222.53 222.53 221.08 221.23 +0.09 121 1,434 -3
Oct19 180917 222.06 222.06 222.06 222.06 +0.09 72 716 +5
Nov19 180917 222.69 222.69 222.69 222.69 +0.12 67 736 +13
Total Volume and Open Interest 179,535 417,030 -204
RBOB Gasoline(NYM)
Oct18 180917 197.64 200.52 197.18 197.68 +0.66 75,628 94,052 -6,604
Nov18 180917 196.29 199.09 195.91 196.46 +0.55 62,807 141,456 +4,340
Dec18 180917 195.04 197.70 194.58 195.13 +0.40 31,675 72,503 +961
Jan19 180917 194.93 197.32 194.55 194.90 +0.35 15,535 42,456 +796
Feb19 180917 196.89 197.94 195.38 195.60 +0.36 6,243 17,147 +506
Mar19 180917 197.92 199.45 197.11 197.25 +0.36 7,688 26,290 +391
Apr19 180917 216.65 217.31 214.81 215.11 +0.26 4,182 14,097 +653
May19 180917 216.95 217.72 215.34 215.49 +0.20 2,390 8,964 +638
Jun19 180917 215.77 216.56 214.01 214.33 +0.19 2,457 11,500 +194
Jul19 180917 212.44 212.44 212.44 212.44 +0.18 770 5,116 +110
Total Volume and Open Interest 211,145 444,160 +1,897
e-miNY RBOB Gasoline(NYM)
Oct18 180917 197.70 197.70 197.70 197.70 +0.68 0 1 +0
Nov18 180917 196.50 196.50 196.50 196.50 +0.59      
Dec18 180917 195.10 195.10 195.10 195.10 +0.37      
Jan19 180917 194.90 194.90 194.90 194.90 +0.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180917 2.779 2.830 2.774 2.814 +0.047 143,259 131,952 -21,177
Nov18 180917 2.764 2.795 2.759 2.779 +0.028 114,770 240,723 +9,195
Dec18 180917 2.855 2.879 2.850 2.862 +0.019 49,911 166,489 +8,977
Jan19 180917 2.944 2.969 2.941 2.952 +0.018 50,606 189,775 +490
Feb19 180917 2.915 2.941 2.915 2.922 +0.014 19,154 88,864 +2,238
Mar19 180917 2.823 2.845 2.819 2.825 +0.011 36,883 201,437 -488
Apr19 180917 2.584 2.597 2.583 2.589 +0.007 19,399 161,926 +1,461
May19 180917 2.566 2.571 2.559 2.566 +0.005 11,749 84,712 +1,819
Jun19 180917 2.592 2.598 2.586 2.593 +0.002 7,906 41,659 -141
Jul19 180917 2.627 2.631 2.617 2.625 +0.002 4,267 36,003 -174
Aug19 180917 2.633 2.634 2.622 2.631 +0.005 1,125 28,444 +69
Sep19 180917 2.616 2.616 2.602 2.612 +0.005 1,001 27,494 -178
Oct19 180917 2.630 2.633 2.618 2.629 +0.006 14,503 81,617 +10,044
Nov19 180917 2.678 2.679 2.665 2.677 +0.006 1,171 33,173 +668
Dec19 180917 2.788 2.797 2.783 2.797 +0.009 1,026 27,741 +103
Jan20 180917 2.878 2.886 2.870 2.886 +0.009 2,089 28,420 +614
Total Volume and Open Interest 481,888 1,637,896 +14,028
Brent Crude Oil(ICE)
Nov18 180917 78.07 78.90 77.73 78.05 -0.04 298,144 352,236 -30,921
Dec18 180917 77.61 78.41 77.28 77.59 -0.02 230,527 456,755 +26,535
Jan19 180917 77.21 78.03 76.91 77.23 +0.01 89,904 203,833 +5,918
Feb19 180917 76.89 77.71 76.64 76.96 +0.06 47,325 118,361 +3,885
Mar19 180917 76.61 77.47 76.41 76.74 +0.11 42,538 145,176 +3,340
Apr19 180917 76.37 77.21 76.16 76.53 +0.14 20,004 59,812 +1,630
May19 180917 76.12 76.97 75.93 76.31 +0.17 11,929 55,554 -460
Jun19 180917 75.86 76.72 75.67 76.06 +0.18 35,966 136,819 +311
Jul19 180917 75.59 76.41 75.43 75.80 +0.19 4,195 46,451 -424
Aug19 180917 75.51 75.51 75.51 75.51 +0.19 5,921 36,486 -205
Sep19 180917 75.19 75.19 75.19 75.19 +0.19 6,861 43,319 -982
Oct19 180917 75.37 75.38 74.72 74.87 +0.20 4,725 38,607 +1,690
Nov19 180917 74.93 74.93 74.58 74.58 +0.21 4,117 46,957 +1,670
Dec19 180917 73.91 74.92 73.85 74.24 +0.22 37,275 166,584 -1,569
Total Volume and Open Interest 856,129 2,242,385 +11,986
Gas Oil(ICE)
Oct18 180917 679.50 686.25 676.75 681.50 +1.50 85,784 240,653 -16,971
Nov18 180917 680.00 685.75 676.50 681.25 +2.00 70,594 211,215 +4,396
Dec18 180917 681.00 683.25 674.25 679.00 +1.75 55,202 163,216 -97
Jan19 180917 676.75 682.75 674.25 678.50 +2.00 20,807 65,337 -2,087
Feb19 180917 675.00 681.75 673.75 678.25 +2.50 11,612 44,253 +967
Mar19 180917 673.50 681.25 673.00 677.25 +2.50 7,400 35,348 +126
Apr19 180917 672.00 679.50 671.50 676.00 +2.75 2,898 20,689 -268
May19 180917 671.50 678.75 671.25 675.25 +2.75 2,191 18,709 +356
Jun19 180917 672.00 678.75 670.75 675.25 +2.50 14,327 51,393 -50
Jul19 180917 672.50 679.50 672.50 676.25 +2.50 3,723 14,873 +416
Total Volume and Open Interest 295,716 1,060,966 -10,857
Ethanol(CBOT)
Oct18 180917 1.283 1.283 1.265 1.274 -0.007 239 1,176 -34
Nov18 180917 1.280 1.290 1.275 1.281 -0.007 74 517 +42
Dec18 180917 1.299 1.299 1.299 1.299 -0.007 1 221 +1
Jan19 180917 1.319 1.319 1.319 1.319 -0.007 0 120 +0
Feb19 180917 1.341 1.341 1.341 1.341 -0.007 0 1 +0
Mar19 180917 1.356 1.356 1.356 1.356 -0.007      
Apr19 180917 1.366 1.366 1.366 1.366 -0.007      
May19 180917 1.371 1.371 1.371 1.371 -0.007      
Total Volume and Open Interest 314 2,035 +9
WTI Crude Oil(ICE)
Oct18 180917 68.99 69.71 68.54 68.91 -0.08 57,646 33,938 -8,571
Nov18 180917 68.78 69.49 68.34 68.68 -0.09 70,650 65,669 +2,877
Dec18 180917 68.69 69.40 68.25 68.59 -0.08 58,168 127,503 -1,098
Jan19 180917 68.34 69.25 68.16 68.47 -0.07 24,851 42,053 -1,472
Feb19 180917 68.17 69.06 68.00 68.32 -0.06 12,942 24,505 +615
Mar19 180917 68.25 68.88 67.85 68.15 -0.05 11,273 31,031 -684
Apr19 180917 68.15 68.67 67.77 67.97 -0.03 1,960 12,280 -319
May19 180917 68.01 68.47 67.60 67.78 -0.02 1,532 8,240 -116
Jun19 180917 67.78 68.23 67.36 67.57 +0.01 14,006 76,875 -2,273
Jul19 180917 67.32 67.32 67.32 67.32 +0.02 305 4,524 -2
Aug19 180917 67.04 67.04 67.04 67.04 +0.01 122 5,400 +0
Sep19 180917 66.78 66.78 66.78 66.78 +0.02 254 13,529 -14
Oct19 180917 66.53 66.53 66.53 66.53 +0.03 147 4,350 +67
Nov19 180917 66.27 66.27 66.27 66.27 +0.03 42 4,728 -4
Dec19 180917 66.55 66.68 65.79 66.01 +0.02 7,381 83,502 -537
Jan20 180917 65.69 65.69 65.69 65.69 +0.02 534 2,654 +470
Total Volume and Open Interest 268,350 623,685 -8,109
US Dollar Index(ICE)
Sep18 180917 94.925 94.925 94.485 94.485 -0.440 27,956 21,943 -949
Dec18 180917 94.555 94.565 94.005 94.075 -0.430 33,068 51,063 +12,338
Mar19 180917 93.800 93.800 93.500 93.570 -0.430 350 1,043 +144
Total Volume and Open Interest 61,375 74,430 +11,534
Australian Dollar(CME)
Sep18 180917 71.50 71.93 71.45 71.92 +0.26 146,760 40,194 -32,619
Dec18 180917 71.57 71.99 71.45 71.83 +0.15 81,866 147,547 +37,743
Mar19 180917 71.82 72.05 71.82 71.91 +0.15 133 289 +97
Total Volume and Open Interest 231,568 189,980 +5,638
British Pound(CME)
Sep18 180917 130.73 131.56 130.70 131.48 +0.81 225,450 118,210 -25,102
Dec18 180917 131.25 132.16 131.21 132.13 +0.95 166,899 221,326 +70,914
Mar19 180917 132.67 132.81 132.63 132.78 +0.96 76 1,182 +6
Total Volume and Open Interest 396,377 344,836 +47,645
Canadian Dollar(CME)
Sep18 180917 76.67 76.89 76.65 76.77 +0.03 94,352 59,396 -33,636
Dec18 180917 76.80 77.04 76.77 76.90 +0.03 57,369 89,876 +24,026
Mar19 180917 77.14 77.14 77.03 77.03 +0.03 41 1,265 +26
Jun19 180917 77.15 77.15 77.15 77.15 +0.04 5 312 +5
Total Volume and Open Interest 152,524 151,684 -9,520
Japanese Yen(CME)
Sep18 180917 89.33 89.41 89.20 89.34 +0.06 159,481 54,985 -37,846
Dec18 180917 89.90 90.07 89.77 89.97 +0.11 105,545 161,606 +44,509
Mar19 180917 90.60 90.69 90.55 90.69 +0.12 152 271 +148
Total Volume and Open Interest 268,507 219,549 +7,452
Swiss Franc(CME)
Sep18 180917 103.41 104.02 103.31 104.02 +0.59 39,106 33,693 -11,229
Dec18 180917 104.19 104.88 104.17 104.74 +0.48 27,452 51,308 +14,895
Mar19 180917 105.30 105.73 105.30 105.73 +0.48 121 213 +121
Total Volume and Open Interest 66,679 85,272 +3,787
EuroFX(CME)
Sep18 180917 116.25 116.94 116.19 116.92 +0.58 447,496 159,537 -132,521
Dec18 180917 117.07 117.81 117.00 117.68 +0.52 295,472 393,437 +145,241
Mar19 180917 118.13 118.77 118.00 118.66 +0.53 263 2,060 +41
Total Volume and Open Interest 751,047 562,295 +12,755
Mexican Peso(CME)
Sep18 180917 529.63 531.25 529.63 529.88 +0.13 90,582 88,751 -20,557
Oct18 180917 528.25 528.25 528.25 528.25 +0.63      
Total Volume and Open Interest 165,332 281,562 +6,045
Brazilian Real(CME)
Oct18 180917 239.70 242.55 237.65 241.40 +1.35 3,475 39,312 -472
Nov18 180917 239.50 240.85 239.50 240.85 +1.40 1 198 +1
Dec18 180917 238.30 240.10 238.20 240.10 +1.25 19 1,633 +6
Jan19 180917 239.55 239.55 239.55 239.55 +1.50 0 50 +0
Total Volume and Open Interest 3,495 41,193 -465
30-Year T-Bonds(CBOT)
Sep18 180917 142~160 142~230 142~010 142~130 -0~040 2,629 6,449 -1,761
Dec18 180917 141~230 141~290 141~070 141~200 -0~040 314,707 838,178 +4,120
Mar19 180917 141~040 141~040 140~290 140~290 -0~040 0 1 +0
Total Volume and Open Interest 317,336 844,628 +2,359
10-Year T-Notes(CBOT)
Sep18 180917 119~110 119~130 119~060 119~100 -0~015 8,923 38,984 -1,714
Dec18 180917 119~050 119~075 118~315 119~040 -0~015 1,564,325 3,890,893 +51,876
Mar19 180917 119~040 119~040 118~305 118~305 -0~015 0 1 +0
Total Volume and Open Interest 1,573,248 3,929,878 +50,162
5-Year T-Notes(CBOT)
Sep18 180917 112~286 112~304 112~260 112~286 unch 10,528 82,030 -3,734
Dec18 180917 112~194 112~222 112~172 112~200 -0~002 945,000 4,318,347 +26,962
Mar19 180917 112~170 112~170 112~170 112~170 -0~002      
Total Volume and Open Interest 955,528 4,400,377 +23,228
2 Year T-Notes(CBOT)
Sep18 180917 105~190 105~190 105~182 105~186 unch 2,974 18,678 -1,764
Dec18 180917 105~122 105~130 105~116 105~124 unch 329,152 2,106,017 +22,773
Mar19 180917 105~124 105~124 105~124 105~124 unch      
Total Volume and Open Interest 332,126 2,124,695 +21,009
Eurodollars(CME)
Sep18 180917 97.658 97.662 97.658 97.660 +0.003 294,549 1,397,163 -15,943
Dec18 180917 97.355 97.365 97.350 97.360 +0.005 491,381 1,783,583 +11,490
Mar19 180917 97.170 97.190 97.165 97.185 +0.015 437,428 1,271,803 -31,704
Jun19 180917 97.005 97.030 97.000 97.020 +0.010 523,805 1,307,947 +76,948
Sep19 180917 96.915 96.940 96.905 96.930 +0.010 511,408 1,063,067 -23,139
Dec19 180917 96.860 96.880 96.845 96.870 +0.005 729,077 1,996,140 +64,949
Mar20 180917 96.850 96.870 96.835 96.860 +0.005 259,106 963,812 -2,862
Jun20 180917 96.860 96.880 96.845 96.870 +0.005 244,458 818,993 -13,810
Sep20 180917 96.875 96.895 96.860 96.885 +0.005 192,978 862,205 +1,571
Dec20 180917 96.875 96.895 96.860 96.890 +0.005 196,505 891,863 +29,700
Mar21 180917 96.900 96.920 96.885 96.910 +0.005 101,079 464,252 +7,945
Jun21 180917 96.915 96.935 96.900 96.925 +0.005 103,056 332,808 +2,783
Sep21 180917 96.925 96.940 96.905 96.935 +0.005 67,204 262,433 +807
Dec21 180917 96.920 96.935 96.900 96.930 +0.005 51,399 343,570 -747
Mar22 180917 96.930 96.945 96.905 96.935 unch 41,198 142,573 +1,187
Jun22 180917 96.930 96.945 96.905 96.935 unch 38,340 133,548 +3,867
Sep22 180917 96.930 96.940 96.900 96.930 unch 23,456 67,536 +1,996
Dec22 180917 96.910 96.925 96.885 96.915 unch 25,911 107,704 +1,630
Total Volume and Open Interest 4,429,854 14,710,583 +141,751
Ultra T-Bond(CBOT)
Sep18 180917 155~16 156~04 155~05 155~20 -0~04 6,599 13,846 -3,033
Dec18 180917 156~01 156~10 155~08 155~27 -0~05 145,793 1,017,421 +5,889
Mar19 180917 155~27 155~27 155~27 155~27 -0~05      
Total Volume and Open Interest 152,392 1,031,267 +2,856
Ultra 10-Yr T-Note(CBOT)
Sep18 180917 126~290 127~005 126~225 126~280 -0~020 328 2,162 -55
Dec18 180917 126~180 126~220 126~105 126~175 -0~020 164,141 593,699 +6,348
Mar19 180917 126~175 126~175 126~175 126~175 -0~020      
Total Volume and Open Interest 164,469 595,861 +6,293
30 Day Federal Funds(CBOT)
Sep18 180917 98.050 98.050 98.048 98.048 unch 1,685 114,726 -198
Oct18 180917 97.835 97.835 97.830 97.835 unch 42,368 305,520 -14,186
Nov18 180917 97.830 97.835 97.830 97.835 +0.005 21,915 263,810 -7,220
Dec18 180917 97.755 97.760 97.750 97.755 unch 10,398 95,952 +1,035
Jan19 180917 97.635 97.640 97.630 97.635 unch 98,533 271,795 +12,524
Feb19 180917 97.620 97.620 97.615 97.620 unch 18,488 154,189 -2,498
Total Volume and Open Interest 295,893 1,764,999 -4,171
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 180917 173.70 174.04 173.10 173.80 +0.18 37,638 235,843 +1,059
Mar19 180917 172.08 172.08 172.08 172.08 +0.18      
Jun19 180917 171.20 171.20 171.20 171.20 +0.18      
Total Volume and Open Interest 37,638 235,843 +1,059
Euro-Bund(EUREX)
Dec18 180917 159.28 159.29 158.84 159.02 -0.15 676,492 1,980,813 -33,647
Mar19 180917 159.64 159.78 159.64 159.77 -0.17 6,532 31,014 +13,419
Jun19 180917 157.72 157.72 157.72 157.72 -0.15      
Total Volume and Open Interest 683,024 2,011,827 -20,228
Euro-Bobl(EUREX)
Dec18 180917 131.00 131.02 130.81 130.87 -0.11 446,413 1,551,365 -24,379
Mar19 180917 130.87 130.87 130.87 130.87 -0.11      
Jun19 180917 130.47 130.47 130.47 130.47 -0.11      
Total Volume and Open Interest 446,413 1,551,365 -24,379
Euro-Schatz(EUREX)
Dec18 180917 111.82 111.82 111.79 111.80 -0.01 345,023 1,709,612 -66,651
Mar19 180917 111.73 111.73 111.73 111.73 -0.02      
Jun19 180917 111.65 111.65 111.65 111.65 -0.01      
Total Volume and Open Interest 345,023 1,709,612 -66,651
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180917 100.300 100.300 100.300 100.300 unch 0 13,985 +0
Mar19 180917 100.290 100.290 100.290 100.290 +0.005 0 2,076 +0
Total Volume and Open Interest 35 30,668 +0
Long Gilt(LIFFE)
Sep18 180917 122~09 122~09 122~08 122~09 -0~02 3,508 91,505 -514
Dec18 180917 121~13 121~20 121~09 121~13 -0~02 255,507 814,029 -48
Total Volume and Open Interest 259,015 905,534 -562
3-Mth Short Sterling(LIFFE)
Sep18 180917 99.19 99.21 99.19 99.21 +0.01 35,516 524,905 -5,353
Dec18 180917 99.15 99.15 99.14 99.15 +0.01 79,982 578,641 +3,644
Mar19 180917 99.05 99.06 99.05 99.06 +0.01 79,525 382,853 +12,684
Jun19 180917 98.96 98.97 98.95 98.96 +0.01 75,663 293,801 -2,406
Sep19 180917 98.88 98.88 98.87 98.88 +0.01 110,356 313,681 +5,674
Dec19 180917 98.80 98.81 98.79 98.80 unch 155,416 347,175 -5,719
Total Volume and Open Interest 1,121,767 3,376,673 +6,091
3-Mth Euribor(LIFFE)
Sep18 180917 100.315 100.320 100.315 100.320 unch 20,503 455,482 -1,492
Dec18 180917 100.295 100.300 100.295 100.295 -0.005 42,620 539,967 -3,554
Mar19 180917 100.285 100.290 100.285 100.285 -0.005 80,230 463,381 -2,233
Total Volume and Open Interest 893,238 5,325,669 +15,465
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 180917 98.06 98.06 98.04 98.05 -0.01 30,664 219,855 -15,221
Mar19 180917 98.06 98.06 98.05 98.06 unch 16,364 204,502 +3,803
Jun19 180917 98.04 98.05 98.03 98.04 unch 11,935 192,089 +2,724
Sep19 180917 98.00 98.01 97.99 98.00 -0.01 11,206 135,155 +3,436
Dec19 180917 97.95 97.96 97.94 97.95 -0.01 14,126 138,311 -3,964
Mar20 180917 97.90 97.91 97.88 97.90 unch 9,965 94,376 +3,881
Jun20 180917 97.85 97.86 97.83 97.85 -0.01 8,943 66,430 +4,712
Sep20 180917 97.80 97.81 97.79 97.80 -0.01 6,540 19,180 +3,245
Dec20 180917 97.75 97.76 97.74 97.75 -0.01 1,790 10,272 +1,448
Total Volume and Open Interest 117,208 1,085,168 -26,555
10-Year Aus T-Bonds(SFE)
Sep18 180917 97.40 97.40 97.37 97.38 -0.02 440,939 620,209 -242,774
Dec18 180917 97.38 97.39 97.35 97.36 -0.02 387,432 1,044,484 +296,191
Total Volume and Open Interest 828,371 1,664,693 +53,417
3-Year Aus T-Bonds(SFE)
Sep18 180917 97.96 97.96 97.93 97.94 -0.02 591,438 805,373 -250,541
Dec18 180917 97.95 97.95 97.93 97.94 -0.00 496,759 894,168 +433,139
Total Volume and Open Interest 1,088,197 1,699,541 +182,598
Gold(CMX)
Oct18 180917 1194.6 1205.0 1193.0 1201.2 +5.0 13,985 35,393 -2,396
Dec18 180917 1199.2 1209.7 1197.5 1205.8 +4.7 304,352 368,345 +5,471
Feb19 180917 1204.8 1215.2 1203.6 1211.5 +4.7 2,768 40,609 +498
Apr19 180917 1211.1 1220.6 1211.1 1217.1 +4.7 1,163 10,024 -95
Jun19 180917 1217.1 1226.0 1217.1 1223.0 +4.6 1,226 11,447 +440
Aug19 180917 1226.7 1231.3 1226.7 1228.9 +4.6 167 2,123 +59
Oct19 180917 1235.0 1235.0 1235.0 1235.0 +4.6 85 805 +70
Dec19 180917 1236.7 1244.7 1236.7 1241.2 +4.6 287 4,833 +80
Feb20 180917 1247.3 1247.6 1247.3 1247.6 +4.6 0 13 +0
Apr20 180917 1253.6 1253.6 1253.6 1253.6 +4.6      
Jun20 180917 1259.6 1259.6 1259.6 1259.6 +4.6 0 476 +0
Total Volume and Open Interest 324,141 475,646 +4,156
Silver(CMX)
Sep18 180917 1398.0 1413.0 1398.0 1412.2 +8.0 80 421 -34
Dec18 180917 1410.0 1428.5 1406.5 1422.3 +8.1 82,527 178,627 -1,517
Mar19 180917 1419.5 1439.0 1418.0 1433.4 +8.3 5,190 19,471 +1,035
May19 180917 1437.0 1442.0 1437.0 1441.1 +8.4 436 2,938 +101
Jul19 180917 1448.8 1448.8 1448.8 1448.8 +8.3 443 1,858 -130
Sep19 180917 1456.5 1456.5 1456.5 1456.5 +8.3 0 368 +0
Dec19 180917 1472.0 1474.5 1468.6 1468.6 +8.3 5 755 -3
Total Volume and Open Interest 88,886 206,277 -526
Platinum(NYMEX)
Oct18 180917 795.9 808.1 792.4 800.9 +2.3 20,953 67,956 -2,104
Jan19 180917 797.6 810.3 795.0 803.0 +1.8 2,659 24,373 +1,090
Apr19 180917 801.3 810.8 801.3 807.6 +1.3 10 591 +1
Jul19 180917 813.1 813.1 813.1 813.1 +0.8 1 174 +1
Total Volume and Open Interest 23,623 93,095 -1,012
Palladium(NYMEX)
Sep18 180917 998.80 1005.30 998.80 1005.30 +6.50 27 29 -22
Dec18 180917 967.60 978.00 966.00 977.00 +6.50 3,239 16,085 -181
Mar19 180917 964.00 970.00 964.00 970.00 +6.20 45 617 +6
Total Volume and Open Interest 3,311 16,731 -197
Copper(CMX)
Sep18 180917 260.85 263.60 259.80 263.35 +0.60 848 2,370 -251
Dec18 180917 262.00 265.75 260.60 265.10 +0.50 107,104 141,466 -3,157
Mar19 180917 263.50 267.75 262.80 267.25 +0.50 8,477 41,277 +1,059
May19 180917 265.70 268.65 263.95 268.50 +0.60 3,997 17,275 +119
Jul19 180917 268.20 269.70 266.95 269.70 +0.60 1,643 6,527 -223
Total Volume and Open Interest 124,809 230,446 -2,168
E-mini DJIA Index(CBOT)
Sep18 180917 26159 26195 26042 26076 -82 162,906 94,470 -7,515
Dec18 180917 26189 26222 26067 26102 -83 28,550 16,464 +9,654
Mar19 180917 26195 26210 26145 26145 -88 15 172 +2
Jun19 180917 26191 26191 26191 26191 -88      
Total Volume and Open Interest 191,471 111,106 +2,141
S & P 500(CME)
Sep18 180917 2904.00 2904.00 2888.00 2891.00 -15.30 6,418 62,583 -5,822
Dec18 180917 2905.70 2911.00 2892.50 2896.00 -15.40 5,344 5,440 +3,198
Mar19 180917 2904.10 2904.10 2904.10 2904.10 -15.20      
Jun19 180917 2913.60 2913.60 2913.60 2913.60 -15.20      
Total Volume and Open Interest 11,762 68,023 -2,624
S & P 500 E-Mini(CME)
Sep18 180917 2903.50 2906.25 2887.25 2891.00 -15.25 1,641,192 2,302,715 -286,529
Dec18 180917 2909.00 2911.25 2892.25 2896.00 -15.50 712,160 667,008 +368,227
Mar19 180917 2915.75 2918.50 2900.75 2904.00 -15.25 994 27,786 -371
Jun19 180917 2913.50 2913.60 2913.50 2913.50 -15.25 3 7,464 +3
Total Volume and Open Interest 2,354,349 3,004,982 +81,330
NASDAQ 100 E-Mini(CME)
Sep18 180917 7534.00 7547.25 7429.50 7436.25 -108.50 459,821 220,254 -20,758
Dec18 180917 7566.25 7575.00 7458.00 7465.00 -108.50 77,043 42,570 +23,707
Mar19 180917 7594.75 7599.75 7493.75 7497.00 -107.50 80 79 +7
Total Volume and Open Interest 536,945 262,907 +2,956
S&P Midcap 400(CME) e-Mini
Sep18 180917 2044.00 2050.30 2027.40 2028.40 -20.00 19,974 78,942 -6,458
Dec18 180917 2051.60 2055.70 2033.20 2034.10 -19.60 10,902 9,350 +8,271
Mar19 180917 2048.00 2048.00 2040.50 2040.50 -14.20 0 1 +0
Total Volume and Open Interest 30,876 88,293 +1,813
Volatility Index(CBOE)
Sep18 180917 13.15 13.75 12.85 13.58 +0.70 80,521 87,618 -12,485
Oct18 180917 14.45 15.00 14.35 14.98 +0.60 84,281 204,794 +5,388
Nov18 180917 14.93 15.35 14.87 15.28 +0.40 29,797 77,523 +5,330
Dec18 180917 15.07 15.43 15.05 15.38 +0.30 11,617 60,799 +689
Total Volume and Open Interest 214,666 520,494 +678
S & P 600(CME)
Sep18 180917 1075.70 1075.70 1075.70 1075.70 -10.60 0 1 +0
Dec18 180917 1075.70 1075.70 1075.70 1075.70 -11.30      
Total Volume and Open Interest 0 1 +0
Russell 2000 Mini(CME)
Sep18 180917 1720.30 1723.90 1701.70 1704.30 -19.40 161,747 506,823 -20,724
Dec18 180917 1727.00 1729.00 1706.90 1709.40 -19.30 76,348 82,419 +58,636
Mar19 180917 1713.80 1713.80 1713.80 1713.80 -18.40 0 2 +0
Total Volume and Open Interest 238,095 589,244 +37,912
Nikkei 225(CME)
Dec18 180917 23020 23240 23005 23055 -40 12,557 24,529 +2,072
Mar19 180917 23025 23025 23025 23025 -45      
Total Volume and Open Interest 12,557 24,529 -11,359
Nikkei 225(SGX)
Dec18 180914 22660 22990 22650 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 180914 22670 22970 22650 22970 +340 214,211 181,923 +36,469
Mar19 180914 22610 22910 22590 22910 +320 874 4,902 -3
Total Volume and Open Interest 1,092,775 817,191 +25,459
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180914 22670 22970 22650 22970 +340 89,077 280,668 +70,725
Mar19 180914 22610 22910 22590 22910 +320 121 5,631 +422
Total Volume and Open Interest 198,774 507,722 -5,587
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180917 23025 23200 22960 23015 -35 38,454 47,921 +5,317
Mar19 180917 22955 23125 22930 22955 -35      
Total Volume and Open Interest 38,454 47,921 -23,747
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180917 23020 23020 23015 23020 -30 1 1 +1
Mar19 180917 22960 22960 22960 22960 -30      
Total Volume and Open Interest 1 1 -37
CAC 40(EURONEXT)
Sep18 180917 5336.0 5360.0 5328.5 5348.0 -3.5 82,700 283,973 -1,438
Oct18 180917 5325.0 5346.5 5318.0 5337.0 -3.5 11,893 13,055 +11,696
Nov18 180917 5332.0 5333.5 5332.0 5333.5 -3.5 2 2 -1
Dec18 180917 5313.5 5327.5 5298.5 5317.5 -4.5 2,632 32,167 +1,742
Total Volume and Open Interest 97,227 349,206 +11,999
Hang Seng Index(HKFE)
Sep18 180917 27265 27282 26711 26891 -364 275,973 109,579 -197
Oct18 180917 27267 27270 26703 26886 -362 2,387 4,864 +567
Total Volume and Open Interest 280,636 129,860 +1,175
DAX(EUREX)
Sep18 180917 12070.0 12125.0 12037.5 12100.5 -30.0 96,217 110,451 -4,666
Dec18 180917 12059.0 12108.5 12024.0 12084.5 -31.0 5,167 21,280 +7,682
Mar19 180917 12050.0 12077.0 12025.0 12077.0 -29.5 254 1,738 +47
Total Volume and Open Interest 101,638 133,469 +3,063
Mini-DAX(EUREX)
Sep18 180917 12073.0 12125.0 12038.0 12100.5 -30.0 36,590 15,565 -1,665
Dec18 180917 12048.0 12108.0 12023.0 12084.5 -31.0 976 1,518 +5
Mar19 180917 12062.0 12090.0 12037.0 12077.0 -29.5 15 90 -3
Total Volume and Open Interest 37,581 17,173 -1,663
DJ EuroSTOXX 50(EUREX)
Sep18 180917 3331 3352 3330 3349 +2 1,183,537 2,942,019 -107,577
Dec18 180917 3313 3334 3313 3331 +2 320,514 712,696 +154,375
Mar19 180917 3303 3319 3303 3319 +2 56 98,750 +1,517
Total Volume and Open Interest 1,507,047 3,760,437 +48,315
Swiss Market Index(EUREX)
Sep18 180917 8939 8954 8889 8925 -34 45,028 224,830 -2,241
Dec18 180917 8924 8931 8868 8904 -34 11,370 30,321 +11,011
Mar19 180917 8799 8799 8799 8799 -34 0 45 +0
Total Volume and Open Interest 56,398 255,196 +8,770
FT-SE 100(EURONEXT)
Sep18 180917 7308.00 7319.50 7265.00 7300.00 -7.00 159,598 598,407 -20,532
Dec18 180917 7271.50 7281.50 7226.50 7262.50 -7.00 54,383 69,492 +30,126
Mar19 180917 7168.00 7200.00 7166.00 7200.00 -6.00 1 30 +1
Total Volume and Open Interest 213,982 667,930 +9,595
SPI 200(SFE)
Sep18 180917 6176.0 6196.0 6142.0 6183.0 +9.0 43,734 386,894 -230
Dec18 180917 6170.0 6192.0 6137.0 6178.0 +9.0 8,346 19,381 +7,862
Mar19 180917 6123.0 6123.0 6123.0 6123.0 +9.0 0 2,983 +0
Total Volume and Open Interest 52,183 412,114 +7,668
FTSE MIB(ISE)
Sep18 180917 20805.00 21150.00 20795.00 21103.00 +235.00 27,846 89,900 +1,890
Dec18 180917 20670.00 21030.00 20670.00 20986.00 +240.00 1,681 9,208 +1,070
Mar19 180917 20901.00 20901.00 20901.00 20901.00 +240.00 4 25 +1
Total Volume and Open Interest 29,531 99,133 +2,961
KOSPI 200(KFE)
Dec18 180917 298.05 298.20 294.55 295.25 -2.80 91,407 278,258 +29,642
Mar19 180917 294.60 294.80 291.40 292.20 -2.35 83 6,598 +1
Jun19 180917 292.85 292.85 292.85 292.85 -2.50 0 12,633 +0
Total Volume and Open Interest 252,441 316,375 -109,276
GSCI(CME)
Oct18 180917 466.25 466.40 463.40 463.40 -0.25 2,348 11,800 +2,315
Nov18 180917 463.80 463.80 463.80 463.80 -0.25      
Total Volume and Open Interest 4,663 15,320 +23
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy