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 Tue September 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180918 821.00 825.25 812.25 814.00 -9.50 70,421 439,502 +2,797
Jan19 180918 835.00 839.00 826.25 828.00 -9.25 29,042 126,118 +3,718
Mar19 180918 848.50 852.25 839.75 841.50 -9.00 16,458 122,362 +1,979
May19 180918 861.75 865.25 853.00 854.75 -9.00 9,360 74,227 +1,758
Jul19 180918 872.25 875.50 863.25 865.25 -8.75 4,921 59,844 +334
Aug19 180918 875.50 875.50 868.25 870.00 -8.50 146 2,416 -22
Sep19 180918 881.75 881.75 873.25 873.50 -8.50 68 1,131 +6
Nov19 180918 886.75 890.00 879.25 880.75 -8.25 3,172 25,166 +561
Jan20 180918 896.00 896.00 890.75 892.25 -7.75 13 532 +6
Mar20 180918 900.75 900.75 898.25 898.75 -8.25 11 163 +0
May20 180918 907.75 907.75 905.50 905.75 -8.50 0 98 +0
Jul20 180918 914.00 915.00 912.50 913.00 -8.75 3 130 +2
Aug20 180918 914.00 914.00 914.00 914.00 -8.75 0 39 +0
Sep20 180918 901.75 901.75 901.75 901.75 -8.00 0 50 +0
Total Volume and Open Interest 133,633 852,260 +11,048
Soybean Meal(CBOT)
Oct18 180918 302.60 302.90 298.80 300.50 -2.40 14,780 51,486 -828
Dec18 180918 305.20 305.70 301.60 303.30 -2.40 58,910 225,356 -1,940
Jan19 180918 306.00 306.60 302.90 304.50 -2.00 26,832 67,284 +2,757
Mar19 180918 306.00 306.40 303.40 304.70 -1.60 19,570 59,666 -339
May19 180918 306.60 306.80 303.70 304.90 -1.80 8,801 43,968 -918
Jul19 180918 309.10 309.10 306.10 307.30 -1.80 6,570 35,949 +1,246
Aug19 180918 310.30 310.40 307.50 308.60 -1.70 506 6,607 +132
Sep19 180918 311.30 311.30 308.00 309.40 -1.40 308 7,887 -2
Oct19 180918 310.20 310.20 307.10 308.20 -1.20 209 6,229 +21
Dec19 180918 309.30 309.30 307.20 308.40 -1.10 1,457 23,388 +41
Total Volume and Open Interest 137,948 529,811 +159
Soybean Oil(CBOT)
Oct18 180918 27.43 27.46 27.09 27.12 -0.31 7,208 50,732 -773
Dec18 180918 27.68 27.72 27.34 27.37 -0.33 47,956 269,817 +1,927
Jan19 180918 27.92 27.96 27.58 27.61 -0.35 18,581 74,972 +545
Mar19 180918 28.20 28.28 27.90 27.94 -0.35 12,314 62,982 +746
May19 180918 28.60 28.61 28.22 28.26 -0.36 9,572 43,440 +2,040
Jul19 180918 28.80 28.90 28.49 28.52 -0.39 6,067 47,633 +2,590
Aug19 180918 28.99 28.99 28.66 28.68 -0.35 268 6,555 -13
Sep19 180918 29.01 29.01 28.80 28.81 -0.35 218 5,146 +16
Oct19 180918 29.17 29.28 28.86 28.88 -0.35 253 4,011 +12
Dec19 180918 29.35 29.48 29.05 29.07 -0.35 1,618 15,537 +459
Total Volume and Open Interest 104,385 585,568 +7,444
Canola(WCE)
Nov18 180918 488.8 489.0 483.5 486.4 -2.4 6,220 115,103 +882
Jan19 180918 495.6 495.6 490.2 492.6 -3.0 795 51,228 +18
Mar19 180918 501.1 501.1 495.7 497.9 -3.2 493 10,885 +292
May19 180918 504.2 504.2 500.1 502.5 -3.1 33 1,823 -1
Jul19 180918 508.2 508.2 503.6 506.0 -3.5 22 1,229 +0
Total Volume and Open Interest 7,566 180,902 +1,194
Corn(CBOT)
Dec18 180918 348.00 348.75 342.50 343.25 -4.75 138,241 959,833 -5,274
Mar19 180918 360.25 360.75 354.75 355.50 -4.50 47,587 309,111 +5,159
May19 180918 368.50 368.75 363.25 364.00 -4.25 22,102 111,215 +5,497
Jul19 180918 375.00 375.25 370.00 370.75 -4.00 12,185 128,800 -797
Sep19 180918 380.25 380.50 375.75 376.00 -4.25 2,762 56,704 +655
Dec19 180918 387.25 387.50 383.25 383.75 -3.50 5,977 117,680 +415
Mar20 180918 398.50 398.50 395.00 395.25 -3.25 145 5,594 +31
May20 180918 403.25 404.25 402.50 402.50 -2.50 11 825 +6
Jul20 180918 407.25 409.50 407.00 407.00 -2.25 48 2,171 +9
Sep20 180918 400.75 405.75 400.75 402.00 -0.75 0 331 +0
Total Volume and Open Interest 229,175 1,695,247 +5,650
Wheat(CBOT)
Dec18 180918 506.25 514.25 506.25 510.50 +4.25 86,639 229,952 +3,340
Mar19 180918 525.25 533.00 525.00 529.00 +3.75 34,297 109,224 -1,503
May19 180918 540.00 546.25 540.00 541.50 +2.25 18,612 45,682 +2,761
Jul19 180918 546.75 551.75 545.50 546.50 +1.00 15,440 53,855 +2,387
Sep19 180918 556.00 560.50 555.75 555.75 +1.25 921 9,929 +170
Dec19 180918 570.75 574.50 569.50 570.00 +0.75 1,281 17,560 +190
Total Volume and Open Interest 157,452 472,854 +7,304
Wheat(KCBT)
Dec18 180918 511.75 521.00 510.75 516.00 +3.25 24,178 156,129 +294
Mar19 180918 535.00 542.00 534.00 537.75 +3.75 10,218 60,158 -58
May19 180918 545.00 555.00 545.00 551.25 +4.00 4,414 25,441 +1,162
Jul19 180918 551.50 557.75 549.50 552.00 +3.25 3,074 23,029 +937
Sep19 180918 565.75 565.75 560.75 562.00 +2.25 170 1,755 +14
Dec19 180918 580.75 582.75 578.25 579.50 +2.00 125 3,168 +0
Mar20 180918 592.00 592.00 592.00 592.00 +1.75 0 374 +0
Total Volume and Open Interest 42,191 270,278 +2,348
Wheat(MGE)
Dec18 180918 573.75 581.00 573.50 580.25 +5.00 2,997 33,267 +33,267
Mar19 180918 588.00 595.25 588.00 594.75 +4.75 1,497 12,903 +438
May19 180918 597.75 603.25 597.75 603.25 +4.75 200 4,429 -9
Jul19 180918 606.00 610.00 606.00 609.25 +4.50 59 2,039 +19
Sep19 180918 612.00 614.25 612.00 614.25 +4.25 60 2,796 +2,796
Dec19 180918 619.75 621.25 619.50 621.25 +3.50 6 1,238 +1,238
Total Volume and Open Interest 4,819 56,722 +207
Oats(CBOT)
Dec18 180918 242.75 246.50 238.50 245.75 +2.75 205 3,512 +4
Mar19 180918 244.00 250.25 243.00 250.25 +2.25 14 367 +1
May19 180918 253.25 253.25 253.25 253.25 +2.25 0 1 +0
Jul19 180918 256.00 256.00 252.75 256.00 +2.25      
Total Volume and Open Interest 219 3,880 +5
Rough Rice(CBOT)
Sep18 180914 10.66 10.66 10.66 10.66 unch      
Nov18 180918 10.30 10.30 10.01 10.05 -0.26 636 6,572 -241
Jan19 180918 10.32 10.32 10.19 10.19 -0.26 46 446 +15
Mar19 180918 10.50 10.50 10.32 10.34 -0.25 10 491 +4
Total Volume and Open Interest 692 7,509 -222
Live Cattle(CME)
Oct18 180918 113.250 113.580 113.035 113.230 -0.200 47,519 66,842 -3,982
Dec18 180918 118.000 118.285 117.650 117.980 -0.120 44,046 100,582 +5,137
Feb19 180918 122.035 122.230 121.635 121.850 -0.450 24,071 59,258 +2,925
Apr19 180918 122.950 123.385 122.500 123.035 -0.350 12,718 42,853 +1,726
Jun19 180918 115.635 116.080 115.330 115.750 -0.385 5,761 32,940 +1,008
Aug19 180918 113.750 113.980 113.400 113.680 -0.455 1,055 6,370 +211
Total Volume and Open Interest 135,852 310,114 +7,259
Feeder Cattle(CME)
Sep18 180918 157.050 157.100 155.650 155.830 -1.500 2,213 2,699 -217
Oct18 180918 158.900 159.785 157.830 158.035 -1.150 10,640 11,837 -1,171
Nov18 180918 158.630 159.400 157.535 157.830 -1.205 8,156 16,301 +1,536
Jan19 180918 155.050 155.985 154.450 154.900 -0.700 4,191 13,287 +591
Mar19 180918 152.685 153.350 152.100 152.500 -0.650 1,598 5,261 +283
Apr19 180918 152.550 153.150 151.900 152.380 -0.620 548 1,899 +41
May19 180918 152.130 152.735 151.435 152.000 -0.485 392 1,091 +107
Total Volume and Open Interest 27,794 52,454 +1,200
Lean Hogs(CME)
Oct18 180918 57.400 59.450 57.400 59.180 +2.730 28,555 46,870 -5,864
Dec18 180918 56.035 58.080 55.950 57.985 +2.605 30,657 97,060 +5,682
Feb19 180918 65.100 65.950 64.800 65.800 +1.265 11,872 33,361 +372
Apr19 180918 69.730 70.385 69.250 70.285 +0.935 5,486 28,033 +269
May19 180918 74.850 75.550 74.800 75.535 +0.985 79 786 +46
Jun19 180918 79.950 80.350 79.430 80.300 +0.820 2,378 13,355 -223
Jul19 180918 79.700 80.500 79.600 80.480 +1.000 535 4,050 +126
Aug19 180918 78.635 79.250 78.635 79.180 +0.880 266 2,601 +63
Total Volume and Open Interest 79,910 227,182 +504
Class III Milk(CME)
Sep18 180918 16.11 16.15 16.11 16.13 +0.01 64 3,814 +6
Oct18 180918 16.15 16.18 16.01 16.06 -0.05 474 4,372 -54
Nov18 180918 16.23 16.30 16.13 16.18 -0.07 393 3,737 -138
Dec18 180918 16.08 16.08 15.90 15.94 -0.10 160 3,297 +75
Jan19 180918 15.81 15.83 15.77 15.82 -0.06 45 1,475 +23
Feb19 180918 15.75 15.75 15.70 15.72 -0.05 32 956 +18
Mar19 180918 15.79 15.80 15.74 15.76 -0.06 19 1,061 +14
Apr19 180918 15.93 15.93 15.85 15.89 -0.06 12 949 +11
May19 180918 15.91 15.95 15.91 15.93 -0.02 21 792 +19
Jun19 180918 15.97 16.00 15.95 15.96 -0.03 19 713 +18
Jul19 180918 16.16 16.16 16.16 16.16 -0.03 7 375 +7
Aug19 180918 16.35 16.35 16.35 16.35 -0.01 7 285 +6
Sep19 180918 16.45 16.45 16.44 16.45 unch 11 275 +10
Total Volume and Open Interest 1,285 22,622 +33
Cocoa(ICE)
Dec18 180918 2238 2281 2224 2242 +6 28,599 111,856 -1,800
Mar19 180918 2258 2296 2246 2258 +5 15,234 64,132 +1,246
May19 180918 2271 2308 2259 2267 +3 5,778 22,860 +157
Jul19 180918 2280 2315 2271 2278 +4 2,555 12,017 +421
Sep19 180918 2286 2321 2285 2289 +6 798 10,823 +131
Dec19 180918 2307 2333 2298 2301 +5 914 15,370 +8
Mar20 180918 2347 2347 2315 2315 +5 495 2,495 +348
Total Volume and Open Interest 54,400 240,550 +513
Coffee "C"(ICE)
Sep18 180918 92.00 92.00 92.00 92.00 -1.45 17 38 -4
Dec18 180918 97.30 98.20 95.10 95.85 -1.45 19,741 178,025 +1,008
Mar19 180918 100.85 101.60 98.55 99.20 -1.55 10,630 74,789 +215
May19 180918 103.15 104.00 101.00 101.65 -1.55 7,182 30,652 +495
Jul19 180918 105.70 106.35 103.35 104.00 -1.60 2,435 16,718 +456
Sep19 180918 108.05 108.75 105.75 106.35 -1.60 892 7,903 +222
Total Volume and Open Interest 42,386 324,198 +2,792
Orange Juice(ICE)
Nov18 180918 152.20 152.20 146.60 146.80 -5.70 385 10,027 -96
Jan19 180918 152.15 152.15 146.90 147.30 -5.40 77 1,474 +47
Mar19 180918 152.45 152.45 148.00 148.25 -4.75 30 751 +8
May19 180918 153.10 153.10 149.10 149.25 -4.35 24 275 +6
Jul19 180918 153.20 153.20 150.00 150.05 -4.35 10 100 +6
Sep19 180918 155.00 155.00 151.95 151.95 -4.15 8 32 +8
Total Volume and Open Interest 534 12,659 -21
Sugar #11(ICE)
Oct18 180918 10.70 10.83 10.43 10.52 -0.11 92,787 157,070 -29,563
Mar19 180918 11.60 11.75 11.39 11.50 -0.08 119,689 409,909 +10,683
May19 180918 11.77 11.90 11.55 11.65 -0.11 31,435 120,426 -2,219
Jul19 180918 11.92 12.00 11.65 11.75 -0.13 18,484 63,713 +5,261
Oct19 180918 12.18 12.27 11.93 12.02 -0.15 6,024 63,402 +1,495
Mar20 180918 12.76 12.83 12.52 12.60 -0.17 1,134 19,098 +62
May20 180918 12.90 12.90 12.60 12.68 -0.18 305 3,734 +1
Jul20 180918 12.74 12.74 12.74 12.74 -0.18 482 3,491 +282
Total Volume and Open Interest 270,610 845,807 -13,900
London Cocoa(LCE)
Dec18 180918 1587 1607 1580 1592 +7 14,416 88,619 -1,599
Mar19 180918 1614 1633 1610 1622 +9 14,967 61,197 -3,230
May19 180918 1632 1644 1626 1635 +8 6,399 34,508 +212
Jul19 180918 1641 1653 1640 1646 +9 4,497 22,414 +1,197
Sep19 180918 1650 1662 1649 1655 +8 3,456 22,804 +1,336
Dec19 180918 1661 1674 1660 1668 +10 2,046 23,943 +827
Mar20 180918 1675 1687 1675 1678 +10 252 2,897 +11
Total Volume and Open Interest 46,050 258,199 -1,260
London Sugar(LCE)
Dec18 180918 331.30 334.90 328.00 329.10 -1.00 11,329 46,305 -276
Mar19 180918 333.50 336.50 329.80 331.30 -0.90 5,034 29,902 +1,287
May19 180918 337.00 340.20 332.80 334.60 -1.50 850 9,795 +145
Aug19 180918 341.00 342.50 336.00 337.60 -1.70 357 7,245 +30
Oct19 180918 343.20 344.60 340.20 340.20 -2.10 154 2,631 -3
Total Volume and Open Interest 17,820 98,172 +645
Cotton(ICE)
Oct18 180918 82.01 82.01 79.15 79.15 -2.36 8 186 +19
Dec18 180918 81.44 81.67 78.35 78.52 -2.79 12,204 144,626 -1,306
Mar19 180918 81.70 82.00 78.97 79.13 -2.51 4,404 67,429 -1,226
May19 180918 82.14 82.53 79.74 79.89 -2.31 473 10,588 +66
Jul19 180918 82.60 82.96 80.41 80.51 -2.16 125 7,753 +27
Oct19 180918 76.80 76.80 76.80 76.80 -1.87 0 2 +0
Total Volume and Open Interest 17,901 255,704 -2,305
Lumber(CME)
Nov18 180918 358.9 359.9 348.1 348.1 -15.0 410 2,938 -32
Jan19 180918 356.5 356.5 341.5 342.9 -13.6 155 645 +24
Mar19 180918 345.0 349.9 345.0 345.0 -15.0 72 182 -14
May19 180918 350.0 350.0 347.5 347.5 -15.0 8 77 -1
Total Volume and Open Interest 650 3,893 -67
Crude Oil(NYM)
Oct18 180918 68.80 70.42 68.53 69.85 +0.94 611,075 143,296 -38,208
Nov18 180918 68.58 70.17 68.29 69.59 +0.91 225,309 383,664 +20,505
Dec18 180918 68.59 70.02 68.19 69.45 +0.86 115,793 292,317 +3,473
Jan19 180918 68.35 69.84 68.06 69.30 +0.83 33,824 157,652 +3,090
Feb19 180918 68.11 69.62 67.95 69.12 +0.80 22,385 94,679 -401
Mar19 180918 67.86 69.42 67.75 68.94 +0.79 32,460 137,644 +7,872
Apr19 180918 67.71 69.08 67.68 68.73 +0.76 5,970 66,392 +607
May19 180918 67.53 68.93 67.49 68.53 +0.75 5,675 52,172 +726
Jun19 180918 67.46 68.71 67.22 68.30 +0.73 27,102 169,076 +2,532
Jul19 180918 68.02 68.24 67.72 68.02 +0.70 1,032 43,490 +48
Aug19 180918 66.79 67.82 66.79 67.73 +0.69 738 42,291 +29
Sep19 180918 67.50 67.68 67.26 67.45 +0.67 2,730 69,483 -41
Oct19 180918 66.91 67.18 66.91 67.18 +0.65 1,898 38,379 +340
Nov19 180918 66.90 66.90 66.90 66.90 +0.63 1,074 34,911 +164
Dec19 180918 65.72 67.02 65.67 66.62 +0.61 29,181 233,719 -223
Jan20 180918 66.29 66.29 66.29 66.29 +0.60 650 28,988 +12
Total Volume and Open Interest 1,130,199 2,243,940 +1,945
e-miNY Crude Oil(NYM)
Oct18 180918 68.800 70.425 68.525 69.850 +0.950 18,017 1,468 -101
Nov18 180918 68.600 70.175 68.275 69.600 +0.925 894 402 +21
Dec18 180918 68.400 70.050 68.200 69.450 +0.850 128 300 +5
Jan19 180918 68.275 69.825 68.250 69.300 +0.825 14 24 +1
Feb19 180918 69.125 69.125 69.125 69.125 +0.800 4 44 +2
Mar19 180918 68.325 69.200 68.325 68.950 +0.800 20 40 -3
Apr19 180918 68.800 68.800 68.650 68.725 +0.750 4 119 +1
May19 180918 68.500 68.525 68.500 68.525 +0.750 6 91 -1
Jun19 180918 68.000 68.300 68.000 68.300 +0.725 1 51 +1
Jul19 180918 68.025 68.025 68.025 68.025 +0.700 0 3 +0
Total Volume and Open Interest 19,090 2,665 -76
NY Harbor ULSD(NYM)
Oct18 180918 220.01 225.63 219.32 223.57 +2.93 62,514 98,065 -5,049
Nov18 180918 220.57 225.93 219.71 223.89 +2.87 36,746 91,706 +6,589
Dec18 180918 220.95 226.27 220.19 224.26 +2.78 31,024 75,154 +2,217
Jan19 180918 221.45 226.60 220.64 224.66 +2.72 15,597 43,724 +688
Feb19 180918 221.02 226.42 220.62 224.52 +2.70 11,263 22,900 -328
Mar19 180918 220.85 225.55 220.73 223.84 +2.65 11,516 32,116 +212
Apr19 180918 222.17 224.35 221.65 222.82 +2.55 5,629 16,577 +1,377
May19 180918 221.69 223.88 221.69 222.24 +2.46 3,001 6,559 +139
Jun19 180918 218.26 223.55 218.18 221.79 +2.39 6,527 19,605 +462
Jul19 180918 222.63 222.63 222.04 222.04 +2.26 586 2,608 +185
Aug19 180918 222.88 222.88 222.25 222.62 +2.21 264 1,095 +72
Sep19 180918 223.83 224.55 222.95 223.46 +2.23 201 1,408 -26
Oct19 180918 224.06 224.32 223.74 224.32 +2.26 69 725 +9
Nov19 180918 225.01 225.01 225.01 225.01 +2.32 44 738 +2
Total Volume and Open Interest 185,607 423,627 +6,597
RBOB Gasoline(NYM)
Oct18 180918 197.36 202.52 196.43 200.49 +2.81 87,569 75,635 -18,417
Nov18 180918 196.21 201.19 195.26 199.27 +2.81 77,375 152,752 +11,296
Dec18 180918 195.15 199.64 193.93 197.91 +2.78 33,960 72,196 -307
Jan19 180918 194.70 199.25 193.87 197.65 +2.75 14,472 43,216 +760
Feb19 180918 194.61 199.91 194.61 198.36 +2.76 8,021 17,039 -108
Mar19 180918 196.97 201.37 196.97 200.04 +2.79 7,305 26,026 -264
Apr19 180918 215.33 219.16 215.33 217.70 +2.59 5,184 14,778 +681
May19 180918 215.71 219.12 215.71 218.02 +2.53 2,993 9,977 +1,013
Jun19 180918 216.86 218.45 216.14 216.79 +2.46 2,022 11,912 +412
Jul19 180918 214.70 214.90 214.50 214.87 +2.43 671 5,262 +146
Total Volume and Open Interest 241,087 439,308 -4,852
e-miNY RBOB Gasoline(NYM)
Oct18 180918 200.50 200.50 200.49 200.49 +2.81 0 1 +0
Nov18 180918 199.27 199.30 199.27 199.27 +2.81      
Dec18 180918 197.91 197.91 197.90 197.91 +2.78      
Jan19 180918 197.65 197.65 197.60 197.65 +2.75      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180918 2.814 2.937 2.811 2.933 +0.119 151,714 121,100 -10,852
Nov18 180918 2.780 2.899 2.777 2.896 +0.117 102,566 261,721 +20,998
Dec18 180918 2.868 2.964 2.860 2.961 +0.099 40,202 168,866 +2,377
Jan19 180918 2.952 3.054 2.951 3.050 +0.098 48,071 185,794 -3,981
Feb19 180918 2.921 3.009 2.920 3.005 +0.083 17,671 92,841 +3,977
Mar19 180918 2.824 2.897 2.823 2.893 +0.068 35,380 201,587 +150
Apr19 180918 2.594 2.626 2.585 2.614 +0.025 23,419 163,220 +1,294
May19 180918 2.573 2.597 2.562 2.588 +0.022 6,525 85,575 +863
Jun19 180918 2.599 2.620 2.590 2.617 +0.024 2,530 42,170 +511
Jul19 180918 2.629 2.654 2.621 2.650 +0.025 1,637 35,906 -97
Aug19 180918 2.639 2.658 2.625 2.655 +0.024 699 28,450 +6
Sep19 180918 2.615 2.640 2.608 2.637 +0.025 709 27,173 -321
Oct19 180918 2.630 2.660 2.624 2.654 +0.025 4,562 82,259 +642
Nov19 180918 2.682 2.707 2.673 2.701 +0.024 1,052 33,289 +116
Dec19 180918 2.803 2.825 2.794 2.820 +0.023 1,743 28,066 +325
Jan20 180918 2.888 2.913 2.882 2.909 +0.023 2,296 28,763 +343
Total Volume and Open Interest 443,037 1,655,194 +17,298
Brent Crude Oil(ICE)
Nov18 180918 77.78 79.73 77.46 79.03 +0.98 261,057 325,339 -26,897
Dec18 180918 77.33 79.21 77.01 78.53 +0.94 203,642 475,505 +18,750
Jan19 180918 76.86 78.81 76.68 78.15 +0.92 72,606 209,090 +5,257
Feb19 180918 76.58 78.49 76.41 77.85 +0.89 27,351 119,893 +1,532
Mar19 180918 76.39 78.22 76.21 77.61 +0.87 37,777 148,296 +3,120
Apr19 180918 76.14 77.98 75.97 77.38 +0.85 17,138 59,470 -342
May19 180918 75.98 77.72 75.75 77.14 +0.83 12,573 55,178 -376
Jun19 180918 75.73 77.43 75.50 76.84 +0.78 33,695 136,934 +115
Jul19 180918 75.56 77.10 75.56 76.55 +0.75 3,027 46,934 +483
Aug19 180918 76.06 76.24 76.06 76.24 +0.73 6,003 37,448 +962
Sep19 180918 76.00 76.00 75.82 75.90 +0.71 6,402 42,352 -967
Oct19 180918 75.56 75.56 75.56 75.56 +0.69 2,034 38,684 +77
Nov19 180918 75.13 75.93 75.13 75.25 +0.67 2,647 47,899 +942
Dec19 180918 73.92 75.48 73.71 74.90 +0.66 33,845 165,089 -1,495
Total Volume and Open Interest 738,434 2,245,102 +2,717
Gas Oil(ICE)
Oct18 180918 676.50 693.50 674.50 685.00 +3.50 104,159 231,724 -8,929
Nov18 180918 676.00 692.75 674.25 685.00 +3.75 89,616 206,047 -5,168
Dec18 180918 675.00 689.75 672.25 682.50 +3.50 80,449 162,518 -698
Jan19 180918 673.50 688.75 671.50 682.00 +3.50 30,559 63,968 -1,369
Feb19 180918 673.25 688.25 671.50 681.75 +3.50 16,862 46,281 +2,028
Mar19 180918 672.50 687.25 671.00 681.00 +3.75 15,197 37,775 +2,427
Apr19 180918 670.25 685.75 669.75 679.50 +3.50 4,675 21,110 +421
May19 180918 671.00 684.50 669.00 678.50 +3.25 2,157 19,295 +586
Jun19 180918 669.75 684.50 669.25 678.25 +3.00 15,753 51,351 -42
Jul19 180918 670.25 684.75 670.25 679.00 +2.75 2,749 14,996 +123
Total Volume and Open Interest 374,289 1,051,158 -9,808
Ethanol(CBOT)
Oct18 180918 1.275 1.275 1.256 1.267 -0.007 142 1,210 +34
Nov18 180918 1.283 1.283 1.265 1.274 -0.007 171 563 +46
Dec18 180918 1.287 1.292 1.287 1.292 -0.007 13 234 +13
Jan19 180918 1.292 1.312 1.292 1.312 -0.007 0 120 +0
Feb19 180918 1.334 1.334 1.334 1.334 -0.007 0 1 +0
Mar19 180918 1.349 1.349 1.349 1.349 -0.007      
Apr19 180918 1.359 1.359 1.359 1.359 -0.007      
May19 180918 1.364 1.364 1.364 1.364 -0.007      
Total Volume and Open Interest 326 2,128 +93
WTI Crude Oil(ICE)
Oct18 180918 68.55 70.40 68.52 69.85 +0.94 38,221 33,496 -442
Nov18 180918 68.33 70.16 68.29 69.59 +0.91 48,986 67,172 +1,503
Dec18 180918 68.20 70.01 68.18 69.45 +0.86 35,417 126,275 -1,228
Jan19 180918 68.18 69.83 68.11 69.30 +0.83 16,388 42,700 +647
Feb19 180918 67.98 69.63 67.95 69.12 +0.80 9,956 25,150 +645
Mar19 180918 67.82 69.40 67.80 68.94 +0.79 8,646 32,952 +1,921
Apr19 180918 67.81 69.16 67.81 68.73 +0.76 1,467 12,522 +242
May19 180918 68.25 68.91 68.13 68.53 +0.75 1,140 8,376 +136
Jun19 180918 68.00 68.71 67.90 68.30 +0.73 7,965 79,090 +2,215
Jul19 180918 68.02 68.02 68.02 68.02 +0.70 261 4,637 +113
Aug19 180918 67.73 67.73 67.73 67.73 +0.69 29 5,400 +0
Sep19 180918 67.45 67.45 67.45 67.45 +0.67 98 13,529 +0
Oct19 180918 67.18 67.18 67.18 67.18 +0.65 48 4,340 -10
Nov19 180918 66.90 66.90 66.90 66.90 +0.63 26 4,712 -16
Dec19 180918 66.60 66.99 66.29 66.62 +0.61 6,911 83,711 +209
Jan20 180918 66.29 66.29 66.29 66.29 +0.60 3 2,657 +3
Total Volume and Open Interest 178,533 629,998 +6,313
US Dollar Index(ICE)
Dec18 180918 94.180 94.320 93.880 94.228 +0.153 26,152 54,765 +3,702
Mar19 180918 93.650 93.750 93.475 93.723 +0.153 18 1,045 +2
Jun19 180918 93.085 93.223 93.050 93.223 +0.153 0 381 +0
Total Volume and Open Interest 36,637 75,815 +1,385
Australian Dollar(CME)
Sep18 180917 71.53 71.93 71.43 71.92 +0.26 146,760 40,194 -32,619
Dec18 180918 71.80 72.25 71.46 72.17 +0.34 112,946 158,704 +11,157
Mar19 180918 72.23 72.25 72.14 72.24 +0.33 28 305 +16
Total Volume and Open Interest 150,741 187,048 -2,932
British Pound(CME)
Sep18 180917 130.72 131.56 130.70 131.48 +0.81 225,450 118,210 -25,102
Dec18 180918 132.10 132.27 131.70 131.90 -0.23 106,388 234,009 +12,683
Mar19 180918 132.55 132.81 132.55 132.55 -0.23 25 1,201 +19
Total Volume and Open Interest 152,786 314,579 -30,257
Canadian Dollar(CME)
Sep18 180918 76.64 76.98 76.55 76.97 +0.20 40,823 38,307 -21,089
Dec18 180918 76.84 77.23 76.67 77.16 +0.26 79,901 110,662 +20,786
Mar19 180918 77.25 77.30 77.17 77.30 +0.27 95 1,321 +56
Jun19 180918 77.42 77.42 77.42 77.42 +0.27 1 313 +1
Total Volume and Open Interest 121,645 151,395 -289
Japanese Yen(CME)
Sep18 180917 89.26 89.41 89.20 89.34 +0.06 159,481 54,985 -37,846
Dec18 180918 90.01 90.14 89.55 89.57 -0.40 125,446 180,220 +18,614
Mar19 180918 90.76 90.78 90.28 90.28 -0.41 0 271 +0
Total Volume and Open Interest 167,268 223,468 +3,919
Swiss Franc(CME)
Sep18 180917 103.39 104.03 103.31 104.02 +0.59 39,106 33,693 -11,229
Dec18 180918 104.73 104.99 104.39 104.45 -0.29 27,794 54,672 +3,364
Mar19 180918 105.73 105.87 105.43 105.43 -0.30 49 237 +24
Total Volume and Open Interest 37,510 83,110 -2,162
EuroFX(CME)
Sep18 180917 116.26 116.95 116.19 116.92 +0.58 447,496 159,537 -132,521
Dec18 180918 117.67 118.07 117.34 117.49 -0.19 283,375 451,897 +58,460
Mar19 180918 118.52 119.02 118.35 118.45 -0.21 192 2,057 -3
Total Volume and Open Interest 418,741 544,529 -17,766
Mexican Peso(CME)
Sep18 180917 529.63 531.50 528.50 529.88 +0.13 90,582 88,751 -20,557
Oct18 180918 530.38 530.38 530.38 530.38 +2.13      
Total Volume and Open Interest 88,881 280,800 -762
Brazilian Real(CME)
Oct18 180918 241.00 242.55 239.95 241.90 +0.50 2,570 39,849 +537
Nov18 180918 241.25 241.25 239.50 241.25 +0.40 43 220 +22
Dec18 180918 239.90 240.60 239.90 240.60 +0.50 76 1,588 -45
Jan19 180918 239.85 239.85 239.85 239.85 +0.30 0 50 +0
Total Volume and Open Interest 2,689 41,707 +514
30-Year T-Bonds(CBOT)
Sep18 180918 142~180 142~180 141~090 141~130 -1~000 1,623 5,773 -676
Dec18 180918 141~260 141~310 140~150 140~200 -1~000 311,112 838,099 -79
Mar19 180918 140~100 140~100 139~290 139~290 -1~000 0 1 +0
Total Volume and Open Interest 312,735 843,873 -755
10-Year T-Notes(CBOT)
Sep18 180918 119~155 119~160 118~305 118~315 -0~105 15,676 32,816 -6,168
Dec18 180918 119~075 119~105 118~230 118~255 -0~105 1,462,638 3,900,111 +9,218
Mar19 180918 118~290 118~290 118~200 118~200 -0~105 8 7 +6
Total Volume and Open Interest 1,478,322 3,932,934 +3,056
5-Year T-Notes(CBOT)
Sep18 180918 112~294 112~302 112~230 112~242 -0~044 6,696 79,017 -3,013
Dec18 180918 112~216 112~240 112~134 112~152 -0~046 767,882 4,344,551 +26,204
Mar19 180918 112~122 112~122 112~122 112~122 -0~046      
Total Volume and Open Interest 774,578 4,423,568 +23,191
2 Year T-Notes(CBOT)
Sep18 180918 105~190 105~192 105~174 105~174 -0~012 1,215 18,027 -651
Dec18 180918 105~126 105~134 105~106 105~114 -0~010 322,328 2,121,964 +15,947
Mar19 180918 105~114 105~114 105~114 105~114 -0~010      
Total Volume and Open Interest 323,543 2,139,991 +15,296
Eurodollars(CME)
Dec18 180918 97.360 97.375 97.360 97.370 +0.010 313,001 1,792,974 +9,391
Mar19 180918 97.190 97.200 97.180 97.185 unch 275,101 1,264,670 -7,133
Jun19 180918 97.025 97.045 97.010 97.020 unch 305,400 1,308,293 +346
Sep19 180918 96.940 96.960 96.910 96.925 -0.005 333,773 1,189,149 +126,082
Dec19 180918 96.875 96.900 96.845 96.860 -0.010 487,055 2,013,342 +17,202
Mar20 180918 96.865 96.890 96.825 96.840 -0.020 190,670 946,500 -17,312
Jun20 180918 96.875 96.900 96.825 96.845 -0.025 182,884 816,720 -2,273
Sep20 180918 96.895 96.915 96.835 96.855 -0.030 203,217 981,381 +119,176
Dec20 180918 96.895 96.915 96.835 96.855 -0.035 152,617 875,675 -16,188
Mar21 180918 96.920 96.940 96.855 96.875 -0.035 68,774 460,996 -3,256
Jun21 180918 96.935 96.955 96.870 96.885 -0.040 67,523 336,358 +3,550
Sep21 180918 96.940 96.960 96.875 96.890 -0.045 59,465 238,701 -23,732
Dec21 180918 96.935 96.955 96.865 96.880 -0.050 48,548 345,072 +1,502
Mar22 180918 96.945 96.960 96.875 96.890 -0.045 29,725 146,806 +4,233
Jun22 180918 96.945 96.960 96.875 96.890 -0.045 32,672 134,940 +1,392
Sep22 180918 96.935 96.950 96.870 96.885 -0.045 22,556 65,311 -2,225
Dec22 180918 96.920 96.935 96.855 96.870 -0.045 31,971 109,047 +1,343
Mar23 180918 96.915 96.930 96.850 96.865 -0.045 24,296 66,528 +425
Total Volume and Open Interest 3,083,645 14,935,140 +224,557
Ultra T-Bond(CBOT)
Sep18 180918 155~18 155~18 154~03 154~05 -1~15 7,292 11,138 -2,708
Dec18 180918 156~02 156~09 154~03 154~10 -1~17 118,619 1,022,439 +5,018
Mar19 180918 154~10 154~10 154~10 154~10 -1~17      
Total Volume and Open Interest 125,911 1,033,577 +2,310
Ultra 10-Yr T-Note(CBOT)
Sep18 180918 126~125 126~125 126~120 126~125 -0~155 405 1,913 -249
Dec18 180918 126~215 126~255 125~300 126~020 -0~155 140,216 597,122 +3,423
Mar19 180918 126~020 126~020 126~020 126~020 -0~155      
Total Volume and Open Interest 140,621 599,035 +3,174
30 Day Federal Funds(CBOT)
Sep18 180918 98.048 98.050 98.045 98.045 -0.003 1,159 114,908 +182
Oct18 180918 97.835 97.835 97.830 97.830 -0.005 52,497 267,190 -38,330
Nov18 180918 97.835 97.835 97.825 97.830 -0.005 12,044 258,881 -4,929
Dec18 180918 97.755 97.760 97.750 97.750 -0.005 7,830 94,831 -1,121
Jan19 180918 97.640 97.640 97.625 97.630 -0.005 28,158 271,172 -623
Feb19 180918 97.625 97.630 97.610 97.615 -0.005 19,767 161,809 +7,620
Total Volume and Open Interest 197,852 1,737,419 -27,580
Japanese Govt Bonds(SGX)
Dec18 180917 150.24 150.24 150.13 150.15 -0.15 895 15,746 +11
Mar19 180917 150.15 150.15 150.15 150.15 -0.15      
Jun19 180917 150.15 150.15 150.15 150.15 -0.15      
Total Volume and Open Interest 895 15,746 +11
Euro-Buxl(EUREX)
Dec18 180918 174.08 174.60 172.78 173.06 -0.74 36,755 236,756 +913
Mar19 180918 171.52 171.52 171.52 171.52 -0.56      
Jun19 180918 170.46 170.46 170.46 170.46 -0.74      
Total Volume and Open Interest 36,755 236,756 +913
Euro-Bund(EUREX)
Dec18 180918 159.07 159.26 158.66 158.74 -0.28 558,067 1,935,613 -45,200
Mar19 180918 159.92 159.94 159.39 159.47 -0.30 13,711 33,002 +1,988
Jun19 180918 157.44 157.44 157.44 157.44 -0.28      
Total Volume and Open Interest 571,778 1,968,615 -43,212
Euro-Bobl(EUREX)
Dec18 180918 130.85 130.94 130.74 130.77 -0.10 359,414 1,606,216 +54,851
Mar19 180918 130.77 130.77 130.77 130.77 -0.10      
Jun19 180918 130.37 130.37 130.37 130.37 -0.10      
Total Volume and Open Interest 359,414 1,606,216 +54,851
Euro-Schatz(EUREX)
Dec18 180918 111.79 111.81 111.78 111.78 -0.02 230,308 1,753,834 +44,222
Mar19 180918 111.71 111.71 111.71 111.71 -0.03      
Jun19 180918 111.63 111.63 111.63 111.63 -0.02      
Total Volume and Open Interest 230,308 1,753,834 +44,222
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180918 100.295 100.300 100.295 100.300 unch 48 13,945 -40
Mar19 180918 100.290 100.290 100.285 100.285 -0.005 0 2,076 +0
Total Volume and Open Interest 49 27,314 -3,354
Long Gilt(LIFFE)
Sep18 180918 122~11 122~12 122~00 122~00 -0~09 219 91,326 -179
Dec18 180918 121~11 121~18 121~02 121~04 -0~09 208,784 819,747 +5,718
Total Volume and Open Interest 209,003 911,073 +5,539
3-Mth Short Sterling(LIFFE)
Sep18 180918 99.20 99.21 99.19 99.20 -0.01 27,540 519,806 -5,099
Dec18 180918 99.15 99.16 99.15 99.15 unch 103,302 576,508 -2,133
Mar19 180918 99.06 99.07 99.05 99.06 unch 53,302 394,842 +11,989
Jun19 180918 98.96 98.98 98.95 98.96 unch 104,769 299,070 +5,269
Sep19 180918 98.87 98.89 98.87 98.88 unch 93,442 323,739 +10,058
Dec19 180918 98.80 98.82 98.79 98.80 unch 134,049 354,902 +7,727
Total Volume and Open Interest 950,565 3,409,301 +32,628
3-Mth Euribor(LIFFE)
Dec18 180918 100.295 100.300 100.295 100.295 unch 59,719 554,154 +14,187
Mar19 180918 100.285 100.290 100.280 100.285 unch 57,899 459,340 -4,041
Jun19 180918 100.265 100.270 100.260 100.265 unch 88,828 597,552 -10,510
Total Volume and Open Interest 789,122 5,299,426 -26,243
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 180918 98.05 98.06 98.02 98.03 -0.02 12,828 221,226 +1,371
Mar19 180918 98.06 98.06 98.02 98.04 -0.02 15,484 203,172 -1,330
Jun19 180918 98.04 98.04 98.01 98.02 -0.02 10,304 194,873 +2,784
Sep19 180918 98.00 98.00 97.97 97.98 -0.02 9,975 135,158 +3
Dec19 180918 97.95 97.95 97.91 97.92 -0.03 10,781 139,081 +770
Mar20 180918 97.89 97.90 97.86 97.86 -0.04 10,501 96,645 +2,269
Jun20 180918 97.84 97.85 97.81 97.81 -0.04 8,066 67,678 +1,248
Sep20 180918 97.80 97.80 97.76 97.76 -0.04 6,189 21,969 +2,789
Dec20 180918 97.75 97.75 97.71 97.71 -0.04 1,879 11,772 +1,500
Total Volume and Open Interest 86,827 1,097,128 +11,960
10-Year Aus T-Bonds(SFE)
Dec18 180918 97.36 97.37 97.32 97.33 -0.03 249,979 1,147,912 +103,428
Mar19 180918 97.33 97.33 97.33 97.33        
3-Year Aus T-Bonds(SFE)
Dec18 180918 97.94 97.94 97.90 97.90 -0.04 444,530 1,038,921 +144,753
Mar19 180918 97.90 97.90 97.90 97.90        
Gold(CMX)
Oct18 180918 1201.9 1203.5 1196.1 1198.5 -2.7 6,816 34,526 -867
Dec18 180918 1206.4 1208.2 1200.3 1202.9 -2.9 282,261 362,423 -5,922
Feb19 180918 1208.4 1213.7 1206.1 1208.6 -2.9 2,885 41,148 +539
Apr19 180918 1216.9 1218.6 1214.0 1214.2 -2.9 1,184 10,406 +382
Jun19 180918 1219.6 1223.8 1218.2 1220.1 -2.9 784 11,965 +518
Aug19 180918 1228.1 1228.8 1225.9 1226.0 -2.9 22 2,128 +5
Oct19 180918 1236.2 1236.2 1232.1 1232.1 -2.9 3 804 -1
Dec19 180918 1238.2 1241.2 1238.2 1238.3 -2.9 275 4,995 +162
Feb20 180918 1248.1 1248.1 1244.9 1244.9 -2.7 1 12 -1
Apr20 180918 1250.9 1250.9 1250.9 1250.9 -2.7      
Jun20 180918 1256.9 1256.9 1256.9 1256.9 -2.7 0 476 +0
Total Volume and Open Interest 294,348 470,441 -5,205
Silver(CMX)
Sep18 180918 1411.5 1411.5 1406.0 1408.4 -3.8 55 313 -108
Dec18 180918 1423.0 1426.5 1410.5 1418.5 -3.8 66,725 175,453 -3,174
Mar19 180918 1434.5 1437.5 1422.0 1429.5 -3.9 2,643 19,966 +495
May19 180918 1444.0 1444.0 1434.0 1437.1 -4.0 487 3,128 +190
Jul19 180918 1448.0 1450.5 1444.7 1444.7 -4.1 65 1,859 +1
Sep19 180918 1452.4 1452.4 1452.4 1452.4 -4.1 0 368 +0
Dec19 180918 1463.5 1464.5 1463.5 1464.5 -4.1 0 761 +6
Total Volume and Open Interest 70,331 203,734 -2,543
Platinum(NYMEX)
Oct18 180918 800.0 819.1 794.2 814.9 +14.0 19,481 64,536 -3,420
Jan19 180918 803.2 820.7 796.6 816.5 +13.5 4,155 26,973 +2,600
Apr19 180918 807.0 822.7 804.3 820.9 +13.3 15 599 +8
Jul19 180918 826.0 826.0 826.0 826.0 +12.9 5 175 +1
Total Volume and Open Interest 23,661 92,286 -809
Palladium(NYMEX)
Sep18 180918 1010.10 1027.40 1010.10 1027.40 +22.10 12 27 -2
Dec18 180918 976.60 1006.20 972.70 1004.80 +27.80 3,520 16,299 +214
Mar19 180918 970.40 998.00 970.40 997.70 +27.70 62 645 +28
Total Volume and Open Interest 3,594 16,971 +240
Copper(CMX)
Sep18 180918 263.10 272.00 259.50 271.20 +7.85 793 2,147 -223
Dec18 180918 265.05 274.00 258.80 273.05 +7.95 93,259 140,128 -1,338
Mar19 180918 266.00 275.80 261.00 275.00 +7.75 8,118 43,004 +1,727
May19 180918 269.30 276.60 269.30 276.00 +7.50 3,921 17,599 +324
Jul19 180918 269.85 277.35 269.85 276.95 +7.25 1,469 6,944 +417
Total Volume and Open Interest 109,538 232,109 +1,663
E-mini DJIA Index(CBOT)
Sep18 180918 26068 26331 25966 26274 +198 108,420 65,396 -29,074
Dec18 180918 26102 26357 25991 26301 +199 130,785 46,028 +29,564
Mar19 180918 26205 26380 26205 26342 +197 5 175 +3
Jun19 180918 26391 26391 26391 26391 +200      
Total Volume and Open Interest 239,210 111,599 +493
S & P 500(CME)
Sep18 180918 2892.50 2912.00 2892.50 2906.50 +15.50 5,001 58,834 -3,749
Dec18 180918 2890.20 2917.30 2884.00 2911.80 +15.80 4,252 8,581 +3,141
Mar19 180918 2920.10 2920.10 2920.10 2920.10 +16.00      
Jun19 180918 2929.20 2929.20 2929.20 2929.20 +15.60      
Total Volume and Open Interest 9,253 67,415 -608
S & P 500 E-Mini(CME)
Sep18 180918 2890.50 2912.50 2878.50 2906.50 +15.50 1,203,335 1,918,404 -384,311
Dec18 180918 2895.50 2917.75 2883.50 2911.75 +15.75 1,363,971 1,128,631 +461,623
Mar19 180918 2898.25 2925.50 2892.00 2920.00 +16.00 2,244 29,258 +1,472
Jun19 180918 2924.50 2934.00 2922.50 2929.25 +15.75 0 7,464 +0
Total Volume and Open Interest 2,569,550 3,083,766 +78,784
NASDAQ 100 E-Mini(CME)
Sep18 180918 7434.25 7535.25 7393.50 7495.25 +59.00 237,770 189,151 -31,103
Dec18 180918 7463.50 7564.25 7422.25 7524.50 +59.50 334,597 86,112 +43,542
Mar19 180918 7491.75 7596.25 7452.50 7559.00 +62.00 33 83 +4
Total Volume and Open Interest 572,400 275,350 +12,443
S&P Midcap 400(CME) e-Mini
Sep18 180918 2027.00 2041.60 2024.20 2037.80 +9.40 29,356 64,522 -14,420
Dec18 180918 2036.80 2047.80 2029.80 2043.70 +9.60 31,140 26,873 +17,523
Mar19 180918 2050.00 2050.00 2048.00 2050.00 +9.50 0 1 +0
Total Volume and Open Interest 60,496 91,396 +3,103
Volatility Index(CBOE)
Sep18 180918 13.60 14.05 12.70 12.73 -0.85 89,911 69,732 -17,886
Oct18 180918 14.95 15.30 14.50 14.68 -0.30 96,182 228,905 +24,111
Nov18 180918 15.25 15.56 14.95 15.18 -0.10 31,281 82,619 +5,096
Dec18 180918 15.37 15.62 15.10 15.38 unch 12,482 62,212 +1,413
Total Volume and Open Interest 240,931 535,674 +15,180
S & P 600(CME)
Sep18 180918 1077.90 1077.90 1077.90 1077.90 +2.20 0 1 +0
Dec18 180918 1078.60 1078.60 1078.60 1078.60 +2.90      
Total Volume and Open Interest 0 1 +0
Russell 2000 Mini(CME)
Sep18 180918 1703.40 1715.50 1697.80 1713.00 +8.70 175,152 402,822 -104,001
Dec18 180918 1708.90 1720.70 1702.70 1718.10 +8.70 198,230 192,333 +109,914
Mar19 180918 1708.70 1721.70 1708.70 1721.70 +7.90 2 3 +1
Total Volume and Open Interest 373,384 595,158 +5,914
Nikkei 225(CME)
Dec18 180918 23060 23765 22910 23710 +655 18,329 29,043 +4,514
Mar19 180918 23690 23695 23680 23680 +655 20 20 +20
Total Volume and Open Interest 18,349 29,063 +4,534
Nikkei 225(SGX)
Dec18 180918 23300 23325 23240 23295 +190 78,349 140,774 +10,280
Mar19 180917 23060 23060 23060 23060 +440 0 302 +0
Jun19 180917 22890 22890 22890 22890 +445 0 688 +0
Total Volume and Open Interest 220,579 266,407 +39,238
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 180918 23025 23725 22865 23665 +650 42,726 54,602 +6,681
Mar19 180918 23610 23655 22830 23610 +655      
Total Volume and Open Interest 42,726 54,602 +6,681
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180918 23660 23665 23660 23660 +640 0 1 +0
Mar19 180918 23610 23610 23610 23610 +650      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Sep18 180918 5326.0 5390.5 5326.0 5363.0 +15.0 68,746 266,946 -17,027
Oct18 180918 5320.0 5379.0 5315.0 5351.5 +14.5 15,691 10,962 -2,093
Nov18 180918 5349.0 5354.5 5348.0 5348.0 +14.5 0 2 +0
Dec18 180918 5322.5 5352.0 5307.5 5332.0 +14.5 1,346 32,918 +751
Total Volume and Open Interest 85,783 330,837 -18,369
Hang Seng Index(HKFE)
Sep18 180918 26890 27169 26605 27041 +150 254,678 109,106 -473
Oct18 180918 26862 27160 26601 27034 +148 1,040 5,078 +214
Total Volume and Open Interest 256,269 129,723 -137
DAX(EUREX)
Sep18 180918 12063.0 12185.0 12053.5 12144.0 +43.5 86,434 110,447 -4
Dec18 180918 12037.0 12168.0 12037.0 12128.5 +44.0 9,326 39,293 +18,013
Mar19 180918 12051.5 12154.0 12050.5 12121.0 +44.0 214 1,677 -61
Total Volume and Open Interest 95,974 151,417 +17,948
Mini-DAX(EUREX)
Sep18 180918 12055.0 12186.0 12054.0 12144.0 +43.5 26,471 15,890 +325
Dec18 180918 12040.0 12163.0 12040.0 12128.5 +44.0 241 1,913 +395
Mar19 180918 12048.0 12154.0 12048.0 12121.0 +44.0 5 90 +0
Total Volume and Open Interest 26,717 17,893 +720
DJ EuroSTOXX 50(EUREX)
Sep18 180918 3334 3369 3334 3356 +7 1,121,290 2,735,446 -206,573
Dec18 180918 3315 3351 3315 3338 +7 325,067 988,676 +275,980
Mar19 180918 3319 3336 3312 3326 +7 1,523 98,796 +46
Total Volume and Open Interest 1,447,880 3,829,890 +69,453
Swiss Market Index(EUREX)
Sep18 180918 8898 8948 8865 8910 -15 45,275 206,359 -18,471
Dec18 180918 8877 8926 8843 8889 -15 18,505 83,053 +52,732
Mar19 180918 8794 8797 8775 8784 -15 0 55 +10
Total Volume and Open Interest 63,780 289,467 +34,271
FT-SE 100(EURONEXT)
Sep18 180918 7233.50 7322.50 7228.50 7296.00 -4.00 176,464 552,903 -45,504
Dec18 180918 7206.00 7284.00 7192.00 7259.00 -3.50 103,292 129,723 +60,231
Mar19 180918 7170.50 7214.00 7170.50 7196.50 -3.50 10 40 +10
Total Volume and Open Interest 279,766 682,667 +14,737
SPI 200(SFE)
Sep18 180918 6181.0 6202.0 6147.0 6167.0 -16.0 53,912 384,404 -2,490
Dec18 180918 6177.0 6198.0 6145.0 6163.0 -15.0 24,815 37,999 +18,618
Mar19 180918 6109.0 6109.0 6109.0 6109.0 -14.0 0 2,983 +0
Total Volume and Open Interest 78,749 428,226 +16,112
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 180918 295.55 296.95 293.20 296.85 +1.60 255,609 286,003 +7,745
Mar19 180918 292.20 293.60 290.30 293.40 +1.20 226 6,627 +29
Jun19 180918 294.50 294.50 294.50 294.50 +1.65 6 12,632 -1
Total Volume and Open Interest 255,844 324,437 +8,062
GSCI(CME)
Oct18 180918 467.55 467.60 467.55 467.60 +4.20 3,391 15,112 +3,312
Nov18 180918 468.00 468.00 468.00 468.00 +4.20      
Dec18 180918 470.20 470.20 470.20 470.20        
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf