Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180919 813.75 831.75 813.25 830.00 +16.00 72,673 442,210 +2,708
Jan19 180919 827.25 845.75 827.25 843.75 +15.75 19,702 126,299 +181
Mar19 180919 841.25 859.00 840.75 857.25 +15.75 12,800 122,870 +508
May19 180919 854.50 872.00 854.00 870.25 +15.50 7,563 75,210 +983
Jul19 180919 865.00 882.25 864.75 880.25 +15.00 6,901 60,602 +758
Aug19 180919 871.00 884.75 870.00 884.50 +14.50 438 2,465 +49
Sep19 180919 874.00 887.00 874.00 886.75 +13.25 222 1,144 +13
Nov19 180919 881.00 895.75 879.75 892.25 +11.50 3,781 25,412 +246
Jan20 180919 896.25 902.75 896.00 902.75 +10.50 72 571 +39
Mar20 180919 903.00 909.25 902.75 909.25 +10.50 13 163 +0
May20 180919 916.00 916.00 916.00 916.00 +10.25 2 96 -2
Jul20 180919 912.25 924.00 912.25 923.50 +10.50 3 132 +2
Aug20 180919 924.25 924.25 924.25 924.25 +10.25 0 39 +0
Sep20 180919 918.25 918.25 918.25 918.25 +16.50 0 50 +0
Total Volume and Open Interest 124,175 857,750 +5,490
Soybean Meal(CBOT)
Oct18 180919 300.90 307.10 300.90 306.40 +5.90 14,049 50,131 -1,355
Dec18 180919 303.80 310.00 303.80 309.20 +5.90 48,198 224,159 -1,197
Jan19 180919 305.00 310.60 305.00 310.00 +5.50 17,616 67,154 -130
Mar19 180919 305.00 310.40 305.00 309.90 +5.20 15,285 60,701 +1,035
May19 180919 305.10 310.10 304.20 309.60 +4.70 9,052 44,304 +336
Jul19 180919 307.50 312.10 306.70 311.60 +4.30 4,261 36,624 +675
Aug19 180919 308.60 312.90 308.00 312.80 +4.20 585 6,711 +104
Sep19 180919 309.40 313.40 309.00 313.20 +3.80 335 8,008 +121
Oct19 180919 307.90 312.00 307.90 311.80 +3.60 360 6,345 +116
Dec19 180919 308.40 312.70 307.50 311.90 +3.50 1,506 23,659 +271
Total Volume and Open Interest 111,288 529,792 -19
Soybean Oil(CBOT)
Oct18 180919 27.17 27.28 26.88 27.25 +0.13 5,504 50,010 -722
Dec18 180919 27.40 27.54 27.13 27.50 +0.13 42,471 275,197 +5,380
Jan19 180919 27.61 27.79 27.37 27.73 +0.12 9,711 76,600 +1,628
Mar19 180919 27.95 28.09 27.69 28.05 +0.11 9,751 65,518 +2,536
May19 180919 28.26 28.41 28.01 28.37 +0.11 5,514 43,962 +522
Jul19 180919 28.50 28.66 28.28 28.64 +0.12 5,777 49,972 +2,339
Aug19 180919 28.63 28.79 28.43 28.78 +0.10 912 6,851 +296
Sep19 180919 28.80 28.91 28.63 28.91 +0.10 543 5,428 +282
Oct19 180919 28.72 28.98 28.58 28.96 +0.08 336 4,056 +45
Dec19 180919 29.05 29.18 28.81 29.15 +0.08 957 15,796 +259
Total Volume and Open Interest 81,520 598,165 +12,597
Canola(WCE)
Nov18 180919 486.4 487.6 484.4 487.0 +0.6 5,497 115,372 +269
Jan19 180919 492.3 493.2 490.0 492.7 +0.1 1,347 51,617 +389
Mar19 180919 496.0 497.9 495.6 497.6 -0.3 746 11,071 +186
May19 180919 500.4 502.5 500.4 502.5 unch 88 1,855 +32
Jul19 180919 504.4 506.7 504.0 506.7 +0.7 82 1,298 +69
Total Volume and Open Interest 7,774 181,852 +950
Corn(CBOT)
Dec18 180919 343.00 346.75 343.00 345.75 +2.50 145,271 963,646 +3,813
Mar19 180919 355.50 359.25 355.25 358.00 +2.50 61,538 308,424 -687
May19 180919 363.75 367.50 363.75 366.50 +2.50 23,187 114,067 +2,852
Jul19 180919 370.25 374.25 370.25 373.00 +2.25 11,324 128,822 +22
Sep19 180919 376.25 379.75 376.00 378.50 +2.50 2,248 56,940 +236
Dec19 180919 383.50 387.00 383.25 385.75 +2.00 6,015 119,761 +2,081
Mar20 180919 395.00 397.25 395.00 396.75 +1.50 343 5,740 +146
May20 180919 402.25 404.25 402.00 403.75 +1.25 27 842 +17
Jul20 180919 407.00 409.00 406.50 408.00 +1.00 62 2,211 +40
Sep20 180919 403.00 405.75 400.75 403.00 +1.00 2 332 +1
Total Volume and Open Interest 250,078 1,703,775 +8,528
Wheat(CBOT)
Dec18 180919 511.00 523.25 510.50 522.50 +12.00 72,042 229,017 -935
Mar19 180919 530.00 541.75 529.75 540.25 +11.25 20,224 109,287 +63
May19 180919 542.50 553.75 542.50 551.75 +10.25 12,277 45,295 -387
Jul19 180919 549.50 557.00 549.25 555.00 +8.50 15,438 56,318 +2,463
Sep19 180919 558.75 565.75 558.75 564.75 +9.00 1,172 9,948 +19
Dec19 180919 573.25 579.50 572.50 578.50 +8.50 1,126 17,740 +180
Total Volume and Open Interest 122,435 474,261 +1,407
Wheat(KCBT)
Dec18 180919 516.75 527.50 516.00 526.25 +10.25 19,133 155,840 -289
Mar19 180919 538.75 551.00 538.75 549.75 +12.00 7,091 59,745 -413
May19 180919 553.00 563.75 553.00 563.00 +11.75 3,099 25,664 +223
Jul19 180919 553.75 563.50 553.75 562.50 +10.50 2,486 23,452 +423
Sep19 180919 566.75 573.25 566.50 572.50 +10.50 286 1,754 -1
Dec19 180919 583.75 590.50 583.75 590.00 +10.50 238 3,210 +42
Mar20 180919 596.75 602.75 596.75 602.75 +10.75 0 374 +0
Total Volume and Open Interest 32,354 270,283 +5
Wheat(MGE)
Dec18 180919 579.50 588.50 579.50 588.00 +7.75 3,899 33,319 +52
Mar19 180919 594.75 601.50 594.75 601.25 +6.50 807 13,145 +242
May19 180919 603.25 609.25 603.00 608.50 +5.25 151 4,403 -26
Jul19 180919 610.00 614.75 610.00 614.50 +5.25 120 2,062 +23
Sep19 180919 614.25 619.75 614.25 618.75 +4.50 61 2,790 -6
Dec19 180919 622.00 626.00 621.75 625.75 +4.50 53 1,251 +13
Total Volume and Open Interest 5,098 57,023 +301
Oats(CBOT)
Dec18 180919 248.25 255.25 245.50 249.25 +3.50 620 3,506 -6
Mar19 180919 253.50 258.50 250.00 253.75 +3.50 116 481 +114
May19 180919 256.75 256.75 256.75 256.75 +3.50 2 2 +1
Jul19 180919 259.50 259.50 252.75 259.50 +3.50 2 1 +1
Total Volume and Open Interest 740 3,990 +110
Rough Rice(CBOT)
Sep18 180914 10.66 10.66 10.66 10.66 unch      
Nov18 180919 10.09 10.09 9.67 9.80 -0.25 482 6,617 +45
Jan19 180919 10.22 10.22 9.89 9.97 -0.23 18 454 +8
Mar19 180919 10.30 10.30 10.00 10.10 -0.23 12 496 +5
Total Volume and Open Interest 512 7,567 +58
Live Cattle(CME)
Oct18 180919 113.035 113.430 112.800 113.100 -0.130 39,648 58,275 -8,567
Dec18 180919 117.750 118.285 117.480 117.980 unch 39,116 107,100 +6,518
Feb19 180919 121.650 122.150 121.430 121.850 unch 18,042 61,767 +2,509
Apr19 180919 122.750 123.135 122.550 122.980 -0.055 13,252 45,409 +2,556
Jun19 180919 115.535 115.730 115.150 115.580 -0.170 6,400 34,447 +1,507
Aug19 180919 113.680 113.785 113.200 113.500 -0.180 643 6,445 +75
Total Volume and Open Interest 117,411 314,825 +4,711
Feeder Cattle(CME)
Sep18 180919 156.000 156.000 155.080 155.535 -0.295 886 2,592 -107
Oct18 180919 158.050 158.800 157.350 157.880 -0.155 5,666 11,126 -711
Nov18 180919 157.800 158.630 157.285 157.735 -0.095 5,499 16,956 +655
Jan19 180919 154.900 155.435 154.235 154.485 -0.415 2,789 13,499 +212
Mar19 180919 152.500 153.000 152.035 152.700 +0.200 1,337 5,326 +65
Apr19 180919 152.380 153.000 151.985 152.785 +0.405 461 1,932 +33
May19 180919 151.735 152.500 151.735 152.500 +0.500 351 1,136 +45
Total Volume and Open Interest 17,042 52,668 +214
Lean Hogs(CME)
Oct18 180919 59.785 60.400 59.130 60.000 +0.820 27,914 39,219 -7,651
Dec18 180919 58.250 58.450 56.535 57.900 -0.085 33,637 96,127 -933
Feb19 180919 66.000 66.080 64.500 65.950 +0.150 10,632 33,208 -153
Apr19 180919 70.350 70.350 69.100 70.200 -0.085 5,441 28,292 +259
May19 180919 74.830 75.330 74.830 75.230 -0.305 65 831 +45
Jun19 180919 80.350 80.350 79.285 80.100 -0.200 2,427 13,457 +102
Jul19 180919 80.580 80.580 79.650 80.450 -0.030 630 4,086 +36
Aug19 180919 79.385 79.430 78.580 79.285 +0.105 306 2,646 +45
Total Volume and Open Interest 81,156 218,968 -8,214
Class III Milk(CME)
Sep18 180919 16.14 16.17 16.13 16.14 +0.01 101 3,773 -41
Oct18 180919 16.05 16.15 16.01 16.11 +0.05 279 4,417 +45
Nov18 180919 16.17 16.28 16.11 16.24 +0.06 250 3,666 -71
Dec18 180919 15.94 16.04 15.88 16.03 +0.09 127 3,309 +12
Jan19 180919 15.76 15.89 15.76 15.87 +0.05 57 1,501 +26
Feb19 180919 15.71 15.76 15.71 15.76 +0.04 15 963 +7
Mar19 180919 15.74 15.80 15.70 15.80 +0.04 23 1,078 +17
Apr19 180919 15.90 15.95 15.90 15.95 +0.06 7 951 +2
May19 180919 15.93 15.95 15.93 15.95 +0.02 13 797 +5
Jun19 180919 15.95 15.97 15.95 15.97 +0.01 14 716 +3
Jul19 180919 16.13 16.15 16.13 16.15 -0.01 1 376 +1
Aug19 180919 16.34 16.35 16.34 16.34 -0.01 3 284 -1
Sep19 180919 16.40 16.42 16.40 16.42 -0.03 3 276 +1
Total Volume and Open Interest 898 22,628 +6
Cocoa(ICE)
Dec18 180919 2254 2276 2186 2195 -47 23,911 112,012 +156
Mar19 180919 2276 2290 2208 2217 -41 9,935 64,377 +245
May19 180919 2295 2295 2223 2231 -36 4,121 22,964 +104
Jul19 180919 2303 2303 2236 2244 -34 1,234 12,107 +90
Sep19 180919 2316 2316 2257 2257 -32 459 10,862 +39
Dec19 180919 2311 2311 2271 2271 -30 286 15,396 +26
Mar20 180919 2327 2327 2285 2286 -29 15 2,490 -5
Total Volume and Open Interest 40,043 241,203 +653
Coffee "C"(ICE)
Sep18 180918 92.00 92.00 92.00 92.00 -1.45 17 38 -4
Dec18 180919 96.05 97.20 95.20 96.70 +0.85 22,959 180,826 +2,801
Mar19 180919 99.40 100.55 98.60 100.05 +0.85 6,012 76,311 +1,522
May19 180919 102.00 102.90 101.10 102.45 +0.80 4,995 30,843 +191
Jul19 180919 104.20 105.25 103.50 104.85 +0.85 2,685 16,427 -291
Sep19 180919 106.55 107.60 105.95 107.20 +0.85 1,861 8,058 +155
Total Volume and Open Interest 39,806 328,994 +4,796
Orange Juice(ICE)
Nov18 180919 146.75 148.95 145.00 146.60 -0.20 542 10,081 +54
Jan19 180919 147.15 148.50 145.35 146.85 -0.45 120 1,552 +78
Mar19 180919 148.25 148.30 146.00 147.20 -1.05 29 768 +17
May19 180919 149.20 149.20 147.15 148.10 -1.15 7 275 +0
Jul19 180919 150.00 150.00 148.20 148.95 -1.10 3 102 +2
Sep19 180919 150.00 150.70 150.00 150.70 -1.25 2 34 +2
Total Volume and Open Interest 703 12,812 +153
Sugar #11(ICE)
Oct18 180919 10.54 10.89 10.53 10.76 +0.24 93,103 116,621 -40,449
Mar19 180919 11.52 11.80 11.51 11.64 +0.14 97,487 418,724 +8,815
May19 180919 11.64 11.92 11.64 11.77 +0.12 20,226 121,530 +1,104
Jul19 180919 11.77 12.02 11.75 11.87 +0.12 10,719 65,502 +1,789
Oct19 180919 12.04 12.28 12.03 12.14 +0.12 4,808 63,737 +335
Mar20 180919 12.66 12.80 12.65 12.71 +0.11 1,448 19,411 +313
May20 180919 12.74 12.84 12.73 12.78 +0.10 786 4,394 +660
Jul20 180919 12.80 12.90 12.80 12.83 +0.09 58 3,504 +13
Total Volume and Open Interest 228,700 818,431 -27,376
London Cocoa(LCE)
Dec18 180919 1596 1602 1565 1566 -26 8,871 87,861 -758
Mar19 180919 1623 1631 1596 1597 -25 8,696 61,901 +704
May19 180919 1640 1640 1611 1612 -23 4,100 35,486 +978
Jul19 180919 1650 1650 1624 1625 -21 2,678 22,360 -54
Sep19 180919 1644 1646 1634 1635 -20 3,420 24,219 +1,415
Dec19 180919 1669 1672 1648 1649 -19 1,358 24,321 +378
Mar20 180919 1668 1668 1660 1660 -18 152 2,952 +55
Total Volume and Open Interest 29,376 260,992 +2,793
London Sugar(LCE)
Dec18 180919 329.90 334.40 329.30 330.20 +1.10 8,137 45,631 -674
Mar19 180919 332.20 336.70 331.60 332.70 +1.40 4,129 30,901 +999
May19 180919 335.40 339.40 335.40 335.80 +1.20 658 9,943 +148
Aug19 180919 340.40 341.90 338.40 338.60 +1.00 301 7,239 -6
Oct19 180919 343.10 343.20 341.40 341.40 +1.20 122 2,651 +20
Total Volume and Open Interest 13,460 98,693 +521
Cotton(ICE)
Oct18 180919 79.39 80.07 79.30 79.63 +0.48 19 173 -13
Dec18 180919 78.35 79.33 77.90 78.72 +0.20 10,131 143,914 -712
Mar19 180919 79.49 79.89 78.66 79.15 +0.02 2,149 67,199 -230
May19 180919 79.89 80.62 79.45 79.87 -0.02 561 10,645 +57
Jul19 180919 80.51 81.29 80.03 80.54 +0.03 247 7,841 +88
Oct19 180919 76.80 76.80 76.80 76.80 unch 0 2 +0
Total Volume and Open Interest 13,318 254,953 -751
Lumber(CME)
Nov18 180919 349.6 352.1 341.8 347.2 -0.9 571 2,854 -84
Jan19 180919 344.1 348.0 338.4 343.5 +0.6 140 676 +31
Mar19 180919 346.8 350.5 345.0 347.5 +2.5 15 179 -3
May19 180919 347.5 351.2 347.5 347.5 unch 1 76 -1
Total Volume and Open Interest 727 3,836 -57
Crude Oil(NYM)
Oct18 180919 69.71 71.50 69.65 71.12 +1.27 422,294 98,020 -45,276
Nov18 180919 69.46 71.07 69.36 70.77 +1.18 235,309 399,222 +15,558
Dec18 180919 69.41 70.79 69.17 70.52 +1.07 96,581 296,066 +3,749
Jan19 180919 69.14 70.54 68.99 70.28 +0.98 35,722 161,107 +3,455
Feb19 180919 69.04 70.18 68.80 70.02 +0.90 18,135 95,398 +719
Mar19 180919 69.00 70.00 68.60 69.78 +0.84 20,498 136,176 -1,468
Apr19 180919 68.81 69.74 68.38 69.53 +0.80 6,151 66,896 +504
May19 180919 68.45 69.35 68.16 69.29 +0.76 3,745 51,239 -933
Jun19 180919 68.23 69.25 67.94 69.02 +0.72 19,748 168,966 -110
Jul19 180919 67.71 68.70 67.67 68.70 +0.68 1,589 43,621 +131
Aug19 180919 67.60 68.37 67.59 68.37 +0.64 1,779 42,485 +194
Sep19 180919 67.48 68.10 67.15 68.05 +0.60 4,626 69,737 +254
Oct19 180919 67.50 67.75 67.50 67.75 +0.57 1,572 38,414 +35
Nov19 180919 67.44 67.44 67.44 67.44 +0.54 904 34,833 -78
Dec19 180919 66.58 67.36 66.22 67.14 +0.52 20,470 233,998 +279
Jan20 180919 66.74 66.79 66.74 66.78 +0.49 274 29,048 +60
Total Volume and Open Interest 897,113 2,220,999 -22,941
e-miNY Crude Oil(NYM)
Oct18 180919 69.675 71.150 69.650 71.125 +1.275 12,376 1,216 -252
Nov18 180919 69.475 71.075 69.350 70.775 +1.175 2,055 568 +166
Dec18 180919 69.400 70.775 69.200 70.525 +1.075 114 309 +9
Jan19 180919 69.150 70.500 69.000 70.275 +0.975 3 25 +1
Feb19 180919 70.025 70.025 70.025 70.025 +0.900 0 44 +0
Mar19 180919 68.975 69.775 68.625 69.775 +0.825 8 39 -1
Apr19 180919 68.800 69.625 68.800 69.525 +0.800 4 119 +0
May19 180919 69.300 69.300 68.500 69.300 +0.775 3 91 +0
Jun19 180919 69.025 69.025 68.000 69.025 +0.725 6 49 -2
Jul19 180919 68.700 68.700 68.700 68.700 +0.675 0 3 +0
Total Volume and Open Interest 14,569 2,586 -79
NY Harbor ULSD(NYM)
Oct18 180919 223.00 225.17 221.77 224.66 +1.09 59,001 94,282 -3,783
Nov18 180919 223.31 225.53 222.09 225.00 +1.11 32,879 94,790 +3,084
Dec18 180919 223.98 225.84 222.50 225.34 +1.08 24,649 76,230 +1,076
Jan19 180919 224.69 226.12 222.93 225.68 +1.02 13,229 42,029 -1,695
Feb19 180919 224.63 225.88 222.82 225.47 +0.95 6,213 22,371 -529
Mar19 180919 223.81 225.03 222.22 224.69 +0.85 8,258 32,521 +405
Apr19 180919 222.66 223.97 221.49 223.59 +0.77 3,269 17,162 +585
May19 180919 221.31 223.30 220.95 222.93 +0.69 1,836 6,813 +254
Jun19 180919 222.36 222.80 220.28 222.45 +0.66 3,617 19,841 +236
Jul19 180919 220.76 223.05 220.76 222.67 +0.63 676 2,651 +43
Aug19 180919 221.37 223.55 221.14 223.18 +0.56 312 1,032 -63
Sep19 180919 221.89 224.35 221.89 223.96 +0.50 140 1,374 -34
Oct19 180919 225.00 225.00 224.76 224.76 +0.44 71 738 +13
Nov19 180919 225.43 225.43 225.43 225.43 +0.42 34 747 +9
Total Volume and Open Interest 154,380 423,255 -372
RBOB Gasoline(NYM)
Oct18 180919 200.50 202.55 199.78 202.07 +1.58 68,680 69,847 -5,788
Nov18 180919 199.24 201.32 198.49 200.85 +1.58 58,458 161,963 +9,211
Dec18 180919 198.11 199.81 197.01 199.47 +1.56 23,069 72,795 +599
Jan19 180919 198.31 199.50 196.74 199.22 +1.57 10,784 43,321 +105
Feb19 180919 198.89 200.12 197.52 199.93 +1.57 4,118 16,966 -73
Mar19 180919 200.49 201.69 199.02 201.61 +1.57 3,283 26,022 -4
Apr19 180919 218.27 219.14 216.75 219.10 +1.40 1,021 14,884 +106
May19 180919 218.56 219.36 217.02 219.29 +1.27 928 10,007 +30
Jun19 180919 217.33 218.48 215.88 218.02 +1.23 861 11,873 -39
Jul19 180919 215.73 216.06 215.73 216.06 +1.19 159 5,304 +42
Total Volume and Open Interest 171,855 443,581 +4,273
e-miNY RBOB Gasoline(NYM)
Oct18 180919 202.07 202.07 200.50 202.07 +1.58 0 1 +0
Nov18 180919 200.85 200.85 200.80 200.85 +1.58      
Dec18 180919 199.47 199.50 199.47 199.47 +1.56      
Jan19 180919 199.22 199.22 199.20 199.22 +1.57      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180919 2.926 2.948 2.898 2.908 -0.025 174,821 98,800 -22,300
Nov18 180919 2.893 2.908 2.872 2.882 -0.014 122,195 277,099 +15,378
Dec18 180919 2.958 2.974 2.944 2.951 -0.010 47,415 169,251 +385
Jan19 180919 3.046 3.063 3.031 3.041 -0.009 54,141 186,533 +739
Feb19 180919 3.001 3.015 2.988 2.996 -0.009 18,781 91,346 -1,495
Mar19 180919 2.893 2.899 2.876 2.883 -0.010 32,843 204,762 +3,175
Apr19 180919 2.613 2.616 2.590 2.604 -0.010 21,402 164,221 +1,001
May19 180919 2.583 2.588 2.561 2.577 -0.011 7,016 86,907 +1,332
Jun19 180919 2.612 2.613 2.589 2.605 -0.012 4,127 43,144 +974
Jul19 180919 2.642 2.647 2.622 2.637 -0.013 7,333 32,536 -3,370
Aug19 180919 2.648 2.653 2.627 2.641 -0.014 5,086 28,138 -312
Sep19 180919 2.630 2.632 2.609 2.623 -0.014 2,436 27,305 +132
Oct19 180919 2.647 2.648 2.626 2.640 -0.014 6,726 83,428 +1,169
Nov19 180919 2.695 2.697 2.674 2.688 -0.013 1,756 33,849 +560
Dec19 180919 2.815 2.816 2.796 2.807 -0.013 1,607 28,047 -19
Jan20 180919 2.904 2.904 2.885 2.897 -0.012 2,377 29,318 +555
Total Volume and Open Interest 513,862 1,653,547 -1,647
Brent Crude Oil(ICE)
Nov18 180919 78.97 79.50 78.51 79.40 +0.37 207,609 307,701 -17,638
Dec18 180919 78.53 79.00 77.97 78.92 +0.39 149,658 473,299 -2,206
Jan19 180919 78.10 78.60 77.60 78.53 +0.38 66,500 209,594 +504
Feb19 180919 77.79 78.28 77.29 78.21 +0.36 35,438 121,489 +1,596
Mar19 180919 77.56 78.02 77.03 77.96 +0.35 37,603 149,535 +1,239
Apr19 180919 77.35 77.79 76.79 77.72 +0.34 17,320 58,932 -538
May19 180919 77.10 77.53 76.54 77.47 +0.33 11,732 55,808 +630
Jun19 180919 76.70 77.23 76.25 77.17 +0.33 29,107 136,518 -416
Jul19 180919 76.57 76.87 75.98 76.87 +0.32 4,262 47,916 +982
Aug19 180919 76.56 76.56 76.56 76.56 +0.32 3,125 37,279 -169
Sep19 180919 76.22 76.22 76.22 76.22 +0.32 3,999 42,383 +31
Oct19 180919 75.88 75.88 75.88 75.88 +0.32 2,290 39,482 +798
Nov19 180919 75.18 75.57 75.18 75.57 +0.32 2,512 48,416 +517
Dec19 180919 74.68 75.28 74.35 75.22 +0.32 25,171 165,625 +536
Total Volume and Open Interest 604,907 2,231,974 -13,128
Gas Oil(ICE)
Oct18 180919 687.00 692.50 681.00 688.00 +3.00 104,137 225,066 -6,658
Nov18 180919 686.25 692.50 681.50 688.25 +3.25 95,892 205,521 -526
Dec18 180919 685.50 689.25 679.25 685.50 +3.00 87,440 169,290 +6,772
Jan19 180919 683.50 688.00 679.00 684.50 +2.50 33,861 64,812 +844
Feb19 180919 683.25 687.00 679.00 684.25 +2.50 15,558 48,686 +2,405
Mar19 180919 683.25 686.00 677.75 683.25 +2.25 11,321 38,185 +410
Apr19 180919 681.75 684.25 676.50 681.75 +2.25 5,027 21,841 +731
May19 180919 681.25 683.00 676.00 680.75 +2.25 1,628 19,112 -183
Jun19 180919 678.25 682.75 675.00 680.50 +2.25 10,656 50,599 -752
Jul19 180919 681.75 683.50 676.50 681.25 +2.25 1,192 15,139 +143
Total Volume and Open Interest 377,226 1,054,994 +3,836
Ethanol(CBOT)
Oct18 180919 1.260 1.265 1.250 1.255 -0.012 249 1,118 -92
Nov18 180919 1.272 1.274 1.260 1.267 -0.007 192 669 +106
Dec18 180919 1.285 1.290 1.285 1.285 -0.007 5 229 -5
Jan19 180919 1.305 1.305 1.292 1.305 -0.007 5 120 +0
Feb19 180919 1.327 1.327 1.327 1.327 -0.007 0 1 +0
Mar19 180919 1.342 1.342 1.342 1.342 -0.007      
Apr19 180919 1.352 1.352 1.352 1.352 -0.007      
May19 180919 1.357 1.357 1.357 1.357 -0.007      
Total Volume and Open Interest 451 2,137 +9
WTI Crude Oil(ICE)
Oct18 180919 69.70 71.14 69.67 71.12 +1.27 26,761 32,093 -1,403
Nov18 180919 69.56 71.04 69.38 70.77 +1.18 41,013 68,158 +986
Dec18 180919 69.37 70.76 69.19 70.52 +1.07 31,899 126,490 +215
Jan19 180919 69.34 70.52 69.00 70.28 +0.98 9,483 43,989 +1,289
Feb19 180919 69.07 70.04 68.80 70.02 +0.90 4,768 25,577 +427
Mar19 180919 68.97 69.81 68.59 69.78 +0.84 4,183 33,163 +211
Apr19 180919 68.95 69.53 68.38 69.53 +0.80 809 12,532 +10
May19 180919 68.73 69.30 68.18 69.29 +0.76 1,072 8,278 -98
Jun19 180919 68.39 69.05 67.91 69.02 +0.72 4,240 79,115 +25
Jul19 180919 68.70 68.70 68.70 68.70 +0.68 246 4,691 +54
Aug19 180919 68.37 68.37 68.37 68.37 +0.64 45 5,400 +0
Sep19 180919 68.05 68.05 68.05 68.05 +0.60 251 13,666 +137
Oct19 180919 67.75 67.75 67.75 67.75 +0.57 10 4,340 +0
Nov19 180919 67.44 67.44 67.44 67.44 +0.54 47 4,672 -40
Dec19 180919 66.74 67.20 66.22 67.14 +0.52 3,916 83,442 -269
Jan20 180919 66.78 66.78 66.78 66.78 +0.49 0 2,657 +0
Total Volume and Open Interest 130,349 631,715 +1,717
US Dollar Index(ICE)
Dec18 180919 94.150 94.325 93.910 94.120 -0.107 13,983 55,401 +636
Mar19 180919 93.645 93.800 93.440 93.605 -0.118 3 1,045 +0
Jun19 180919 93.105 93.105 93.105 93.105 -0.118 6 383 +2
Total Volume and Open Interest 13,992 56,829 -18,986
Australian Dollar(CME)
Dec18 180919 72.24 72.78 72.15 72.68 +0.51 58,676 159,306 +602
Mar19 180919 72.39 72.83 72.34 72.75 +0.51 9 308 +3
Jun19 180919 72.86 72.86 72.06 72.86 +0.51 1 15 +0
Total Volume and Open Interest 59,216 161,613 -25,435
British Pound(CME)
Dec18 180919 132.00 132.68 131.49 131.97 +0.07 84,888 234,682 +673
Mar19 180919 132.72 132.72 132.32 132.61 +0.06 29 1,230 +29
Jun19 180919 133.23 133.23 133.23 133.23 +0.07 0 58 +0
Total Volume and Open Interest 85,088 238,080 -76,499
Canadian Dollar(CME)
Dec18 180919 77.17 77.66 76.96 77.55 +0.39 41,394 110,693 +31
Mar19 180919 77.48 77.75 77.22 77.69 +0.39 2 1,323 +2
Jun19 180919 77.81 77.81 77.81 77.81 +0.39 0 313 +0
Sep19 180919 77.93 77.93 77.93 77.93 +0.39 0 105 +0
Total Volume and Open Interest 47,474 149,212 -2,183
Japanese Yen(CME)
Dec18 180919 89.58 89.74 89.50 89.66 +0.09 64,646 184,554 +4,334
Mar19 180919 90.29 90.43 90.29 90.36 +0.08 13 280 +9
Jun19 180919 91.07 91.07 91.07 91.07 +0.09 0 67 +0
Total Volume and Open Interest 65,511 187,995 -35,473
Swiss Franc(CME)
Dec18 180919 104.53 104.61 103.90 104.22 -0.23 20,267 54,821 +149
Mar19 180919 105.32 105.32 104.93 105.21 -0.22 14 237 +0
Jun19 180919 106.18 106.18 106.18 106.18 -0.22 0 53 +0
Total Volume and Open Interest 20,281 55,118 -27,992
EuroFX(CME)
Dec18 180919 117.53 117.97 117.31 117.55 +0.06 163,078 458,290 +6,393
Mar19 180919 118.54 118.92 118.45 118.52 +0.07 129 2,070 +13
Jun19 180919 119.70 119.70 119.35 119.50 +0.07 15 968 +9
Total Volume and Open Interest 167,615 468,794 -75,735
Mexican Peso(CME)
Oct18 180919 530.63 530.63 530.63 530.63 +0.25      
Nov18 180919 527.75 527.75 527.75 527.75 +0.25      
Total Volume and Open Interest 44,024 196,986 -83,814
Brazilian Real(CME)
Oct18 180919 238.90 243.60 238.45 242.20 +0.30 2,637 39,429 -420
Nov18 180919 238.25 242.70 238.25 241.60 +0.35 1 219 -1
Dec18 180919 240.20 241.70 240.20 240.90 +0.30 47 1,624 +36
Jan19 180919 240.25 240.25 240.25 240.25 +0.40 0 50 +0
Total Volume and Open Interest 2,685 41,322 -385
30-Year T-Bonds(CBOT)
Sep18 180919 141~110 141~110 140~220 141~020 -0~110 4,012 3,336 -2,437
Dec18 180919 140~170 140~230 139~230 139~290 -0~230 217,788 842,410 +4,311
Mar19 180919 139~060 140~100 139~060 139~060 -0~230 4 4 +3
Total Volume and Open Interest 221,804 845,750 +1,877
10-Year T-Notes(CBOT)
Sep18 180919 118~305 119~000 118~245 118~275 -0~040 9,999 30,611 -2,205
Dec18 180919 118~235 118~270 118~160 118~180 -0~075 1,063,405 3,943,604 +43,493
Mar19 180919 118~125 118~290 118~125 118~125 -0~075 3 10 +3
Total Volume and Open Interest 1,073,407 3,974,225 +41,291
5-Year T-Notes(CBOT)
Sep18 180919 112~222 112~240 112~206 112~206 -0~034 27,770 78,338 -679
Dec18 180919 112~140 112~162 112~104 112~116 -0~034 688,736 4,349,563 +5,012
Mar19 180919 112~086 112~086 112~086 112~086 -0~034      
Total Volume and Open Interest 716,506 4,427,901 +4,333
2 Year T-Notes(CBOT)
Sep18 180919 105~172 105~180 105~166 105~170 -0~004 500 17,987 -40
Dec18 180919 105~110 105~116 105~100 105~104 -0~010 227,278 2,133,367 +11,403
Mar19 180919 105~104 105~104 105~104 105~104 -0~010      
Total Volume and Open Interest 227,778 2,151,354 +11,363
Eurodollars(CME)
Dec18 180919 97.370 97.375 97.350 97.350 -0.020 225,996 1,783,581 -9,393
Mar19 180919 97.180 97.185 97.165 97.170 -0.015 222,708 1,270,050 +5,380
Jun19 180919 97.010 97.020 97.000 97.005 -0.015 249,909 1,302,379 -5,914
Sep19 180919 96.915 96.925 96.905 96.910 -0.015 262,094 1,180,423 -8,726
Dec19 180919 96.845 96.860 96.835 96.845 -0.015 372,082 2,034,789 +21,447
Mar20 180919 96.825 96.840 96.815 96.825 -0.015 215,987 964,323 +17,823
Jun20 180919 96.830 96.845 96.815 96.825 -0.020 185,451 833,662 +16,942
Sep20 180919 96.840 96.860 96.825 96.835 -0.020 187,581 980,224 -1,157
Dec20 180919 96.840 96.855 96.820 96.830 -0.025 137,261 875,474 -201
Mar21 180919 96.855 96.875 96.840 96.845 -0.030 81,995 471,832 +10,836
Jun21 180919 96.870 96.885 96.850 96.855 -0.030 69,551 338,252 +1,894
Sep21 180919 96.880 96.895 96.855 96.860 -0.030 76,622 243,335 +4,634
Dec21 180919 96.870 96.885 96.845 96.850 -0.030 47,254 347,132 +2,060
Mar22 180919 96.880 96.895 96.850 96.860 -0.030 37,868 147,273 +467
Jun22 180919 96.875 96.895 96.850 96.860 -0.030 21,348 133,194 -1,746
Sep22 180919 96.870 96.885 96.845 96.850 -0.035 18,954 64,160 -1,151
Dec22 180919 96.855 96.870 96.830 96.835 -0.035 14,919 109,944 +897
Mar23 180919 96.850 96.865 96.820 96.830 -0.035 16,090 67,942 +1,414
Total Volume and Open Interest 2,582,216 13,653,584 -1,281,556
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~08 153~03 153~20 -0~17 6,275 10,846 -292
Dec18 180919 154~05 154~15 152~30 153~08 -1~02 105,489 1,029,090 +6,651
Mar19 180919 153~08 153~08 153~08 153~08 -1~02      
Total Volume and Open Interest 111,764 1,039,936 +6,359
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~120 126~050 126~060 -0~065 306 1,772 -141
Dec18 180919 125~310 126~035 125~185 125~215 -0~125 96,999 605,162 +8,040
Mar19 180919 125~215 125~215 125~215 125~215 -0~125      
Total Volume and Open Interest 97,305 606,934 +7,899
30 Day Federal Funds(CBOT)
Sep18 180919 98.048 98.050 98.045 98.045 unch 745 115,147 +239
Oct18 180919 97.835 97.835 97.825 97.825 -0.005 14,026 268,160 +970
Nov18 180919 97.830 97.830 97.820 97.820 -0.010 4,707 258,438 -443
Dec18 180919 97.750 97.750 97.745 97.745 -0.005 7,532 93,879 -952
Jan19 180919 97.630 97.630 97.620 97.625 -0.005 22,363 277,580 +6,408
Feb19 180919 97.615 97.615 97.610 97.610 -0.005 20,067 161,539 -270
Total Volume and Open Interest 145,831 1,767,809 +30,390
Japanese Govt Bonds(SGX)
Dec18 180918 150.18 150.23 150.04 150.17 +0.02 888 15,928 +182
Mar19 180918 150.17 150.17 150.17 150.17 +0.02      
Jun19 180918 150.17 150.17 150.17 150.17 +0.02      
Total Volume and Open Interest 888 15,928 +182
Euro-Buxl(EUREX)
Dec18 180919 172.70 173.24 172.32 172.62 -0.44 36,894 240,996 +4,240
Mar19 180919 171.10 171.10 171.08 171.08 -0.44      
Jun19 180919 170.02 170.02 170.02 170.02 -0.44      
Total Volume and Open Interest 36,894 240,996 +4,240
Euro-Bund(EUREX)
Dec18 180919 158.67 158.87 158.42 158.62 -0.12 489,765 1,994,819 +59,206
Mar19 180919 159.31 159.48 159.27 159.35 -0.12 3,310 35,596 +2,594
Jun19 180919 157.32 157.32 157.32 157.32 -0.12      
Total Volume and Open Interest 493,075 2,030,415 +61,800
Euro-Bobl(EUREX)
Dec18 180919 130.76 130.82 130.64 130.75 -0.02 435,558 1,616,878 +10,662
Mar19 180919 130.75 130.75 130.75 130.75 -0.02      
Jun19 180919 130.35 130.35 130.35 130.35 -0.02      
Total Volume and Open Interest 435,558 1,616,878 +10,662
Euro-Schatz(EUREX)
Dec18 180919 111.78 111.79 111.76 111.79 +0.01 282,138 1,800,081 +46,247
Mar19 180919 111.71 111.71 111.71 111.71 +0.01      
Jun19 180919 111.64 111.64 111.64 111.64 +0.01      
Total Volume and Open Interest 282,138 1,800,081 +46,247
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180919 100.295 100.300 100.295 100.300 unch 0 14,086 +141
Mar19 180919 100.290 100.290 100.290 100.290 +0.005 0 2,226 +150
Total Volume and Open Interest 0 27,705 +391
Long Gilt(LIFFE)
Sep18 180919 121~25 121~25 121~16 121~17 -0~15 5,180 86,191 -5,135
Dec18 180919 121~02 121~04 120~19 120~21 -0~15 145,443 813,184 -6,563
Total Volume and Open Interest 150,623 899,375 -11,698
3-Mth Short Sterling(LIFFE)
Sep18 180919 99.20 99.20 99.19 99.20 unch 66,695 513,642 -6,164
Dec18 180919 99.15 99.16 99.13 99.14 -0.01 28,043 569,203 -7,305
Mar19 180919 99.06 99.07 99.03 99.04 -0.02 44,907 392,469 -2,373
Jun19 180919 98.96 98.97 98.93 98.93 -0.03 53,676 298,332 -738
Sep19 180919 98.88 98.88 98.84 98.84 -0.04 41,527 323,949 +210
Dec19 180919 98.80 98.81 98.76 98.76 -0.04 60,850 360,138 +5,236
Total Volume and Open Interest 538,292 3,398,301 -11,000
3-Mth Euribor(LIFFE)
Dec18 180919 100.295 100.305 100.295 100.300 +0.005 41,075 548,860 -5,294
Mar19 180919 100.285 100.290 100.280 100.290 +0.005 56,975 454,445 -4,895
Jun19 180919 100.260 100.270 100.260 100.265 unch 63,394 602,943 +5,391
Total Volume and Open Interest 849,527 4,896,222 -403,204
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 180919 98.03 98.04 98.01 98.02 -0.01 18,513 220,935 -291
Mar19 180919 98.04 98.04 98.01 98.02 -0.02 8,539 200,961 -2,211
Jun19 180919 98.02 98.02 97.98 97.99 -0.03 15,681 196,212 +1,339
Sep19 180919 97.98 97.98 97.93 97.94 -0.04 8,944 136,187 +1,029
Dec19 180919 97.92 97.93 97.87 97.88 -0.04 8,997 140,315 +1,234
Mar20 180919 97.87 97.87 97.81 97.82 -0.04 5,057 98,846 +2,201
Jun20 180919 97.81 97.81 97.75 97.76 -0.05 6,262 68,644 +966
Sep20 180919 97.76 97.77 97.69 97.71 -0.05 4,128 21,714 -255
Dec20 180919 97.71 97.71 97.64 97.65 -0.06 1,252 11,884 +112
Total Volume and Open Interest 78,065 1,101,739 +4,611
10-Year Aus T-Bonds(SFE)
Dec18 180919 97.33 97.34 97.27 97.28 -0.05 101,458 1,157,911 +9,999
Mar19 180919 97.28 97.28 97.28 97.28 -0.05      
Total Volume and Open Interest 137,526 1,229,074  
3-Year Aus T-Bonds(SFE)
Dec18 180919 97.91 97.92 97.84 97.85 -0.06 156,537 1,064,825 +25,904
Mar19 180919 97.85 97.85 97.85 97.85 -0.06      
Total Volume and Open Interest 213,844 1,191,070  
Gold(CMX)
Oct18 180919 1198.4 1206.4 1198.3 1203.9 +5.4 6,098 33,338 -1,188
Dec18 180919 1202.8 1211.0 1202.2 1208.3 +5.4 209,936 365,721 +3,298
Feb19 180919 1208.5 1216.1 1208.5 1214.0 +5.4 1,044 41,414 +266
Apr19 180919 1218.9 1221.8 1217.3 1219.7 +5.5 225 10,449 +43
Jun19 180919 1225.9 1225.9 1223.2 1225.7 +5.6 328 12,081 +116
Aug19 180919 1230.1 1231.6 1230.1 1231.6 +5.6 9 2,132 +4
Oct19 180919 1237.8 1237.8 1235.5 1237.8 +5.7 0 804 +0
Dec19 180919 1240.0 1246.3 1240.0 1244.1 +5.8 152 5,015 +20
Feb20 180919 1249.9 1250.7 1249.9 1250.7 +5.8 1 11 -1
Apr20 180919 1256.7 1256.7 1256.7 1256.7 +5.8      
Jun20 180919 1262.7 1262.7 1262.7 1262.7 +5.8 0 476 +0
Total Volume and Open Interest 217,892 472,975 +2,534
Silver(CMX)
Sep18 180919 1421.0 1421.5 1418.9 1418.9 +10.5 32 247 -66
Dec18 180919 1418.5 1437.5 1417.5 1428.0 +9.5 56,906 174,714 -739
Mar19 180919 1428.0 1448.0 1428.0 1438.5 +9.0 1,120 20,188 +222
May19 180919 1437.0 1449.5 1436.5 1445.9 +8.8 248 3,227 +99
Jul19 180919 1455.0 1455.0 1453.4 1453.4 +8.7 83 1,887 +28
Sep19 180919 1461.1 1461.1 1461.1 1461.1 +8.7 0 368 +0
Dec19 180919 1477.0 1477.0 1473.2 1473.2 +8.7 15 761 +0
Total Volume and Open Interest 58,554 203,300 -434
Platinum(NYMEX)
Oct18 180919 813.5 827.8 812.6 821.9 +7.0 16,966 62,439 -2,097
Jan19 180919 816.3 829.3 814.3 823.7 +7.2 3,981 29,567 +2,594
Apr19 180919 819.1 832.2 819.1 828.3 +7.4 128 714 +115
Jul19 180919 833.4 833.4 833.4 833.4 +7.4 6 177 +2
Total Volume and Open Interest 21,082 92,899 +613
Palladium(NYMEX)
Sep18 180919 1038.10 1053.40 1038.10 1053.40 +26.00 3 26 -1
Dec18 180919 1003.90 1033.40 1003.70 1030.80 +26.00 2,782 16,366 +67
Mar19 180919 999.50 1025.20 999.50 1023.70 +26.00 30 661 +16
Total Volume and Open Interest 2,821 17,059 +88
Copper(CMX)
Sep18 180919 272.25 272.30 270.65 271.00 -0.20 607 1,923 -224
Dec18 180919 273.60 275.35 271.70 272.95 -0.10 77,890 140,209 +81
Mar19 180919 275.45 277.05 273.65 274.90 -0.10 6,658 42,962 -42
May19 180919 276.00 277.60 275.20 275.95 -0.05 2,451 17,697 +98
Jul19 180919 276.10 277.65 275.90 276.90 -0.05 536 6,962 +18
Total Volume and Open Interest 90,230 233,098 +989
E-mini DJIA Index(CBOT)
Sep18 180919 26290 26477 26237 26434 +160 81,130 44,028 -21,368
Dec18 180919 26322 26504 26265 26462 +161 146,163 74,854 +28,826
Mar19 180919 26347 26530 26318 26505 +163 17 174 -1
Jun19 180919 26446 26552 26446 26552 +161      
Total Volume and Open Interest 227,310 119,056 +7,457
S & P 500(CME)
Sep18 180919 2906.50 2912.00 2906.50 2909.90 +3.40 15,696 51,224 -7,610
Dec18 180919 2913.30 2918.20 2906.30 2915.10 +3.30 11,337 14,098 +5,517
Mar19 180919 2923.40 2923.40 2923.40 2923.40 +3.30      
Jun19 180919 2930.40 2930.40 2930.40 2930.40 +1.20      
Total Volume and Open Interest 27,033 65,322 -2,093
S & P 500 E-Mini(CME)
Sep18 180919 2907.75 2913.75 2900.75 2910.00 +3.50 1,161,598 1,401,787 -516,617
Dec18 180919 2913.00 2918.75 2905.75 2915.00 +3.25 1,783,534 1,739,118 +610,487
Mar19 180919 2922.50 2926.50 2914.00 2923.50 +3.50 2,266 29,851 +593
Jun19 180919 2930.00 2935.00 2930.00 2930.50 +1.25 0 7,464 +0
Total Volume and Open Interest 2,947,398 3,178,229 +94,463
NASDAQ 100 E-Mini(CME)
Sep18 180919 7499.25 7517.25 7442.50 7497.50 +2.25 197,770 147,748 -41,403
Dec18 180919 7529.25 7546.00 7470.75 7526.50 +2.00 451,747 145,653 +59,541
Mar19 180919 7570.00 7572.25 7509.00 7561.00 +2.00 172 180 +97
Total Volume and Open Interest 649,689 293,585 +18,235
S&P Midcap 400(CME) e-Mini
Sep18 180919 2038.50 2047.80 2026.90 2030.70 -7.10 41,697 33,952 -30,570
Dec18 180919 2046.20 2053.60 2032.40 2036.60 -7.10 49,582 60,035 +33,162
Mar19 180919 2039.80 2048.00 2039.80 2039.80 -10.20 1 2 +1
Total Volume and Open Interest 91,280 93,989 +2,593
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180919 14.66 14.75 14.15 14.28 -0.40 98,971 238,779 +9,874
Nov18 180919 15.17 15.25 14.85 15.13 -0.05 30,978 83,611 +992
Dec18 180919 15.40 15.45 15.10 15.28 -0.10 13,072 62,989 +777
Total Volume and Open Interest 239,497 527,455 -8,219
S & P 600(CME)
Sep18 180919 1070.20 1070.20 1070.20 1070.20 -7.70 0 1 +0
Dec18 180919 1070.90 1070.90 1070.90 1070.90 -7.70      
Total Volume and Open Interest 0 1 +0
Russell 2000 Mini(CME)
Sep18 180919 1713.30 1719.20 1698.90 1705.00 -8.00 223,129 279,755 -123,067
Dec18 180919 1718.20 1724.20 1703.30 1709.50 -8.60 283,553 358,966 +166,633
Mar19 180919 1713.10 1713.10 1708.70 1713.10 -8.60 0 3 +0
Total Volume and Open Interest 506,682 638,724 +43,566
Nikkei 225(CME)
Dec18 180919 23695 23730 23545 23615 -95 6,352 29,475 +432
Mar19 180919 23590 23695 23590 23590 -90 0 20 +0
Total Volume and Open Interest 6,352 29,495 +432
Nikkei 225(SGX)
Dec18 180919 23530 23640 23530 23535 +240 36,209 142,222 +1,448
Mar19 180918 22895 23250 22895 23250 +190 0 302 +0
Jun19 180918 23080 23080 23080 23080 +190 0 688 +0
Total Volume and Open Interest 78,427 153,671 -112,736
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180918 23010 23320 22875 23280 +310 506,334 197,074 +15,151
Mar19 180918 22950 23260 22815 23220 +310 2,474 4,552 -350
Total Volume and Open Interest 1,042,416 582,338 -234,853
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180918 23010 23320 22880 23280 +310 74,363 271,781 -8,887
Mar19 180918 22950 23250 22820 23220 +310 87 5,608 -23
Total Volume and Open Interest 134,433 454,030 -53,692
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180919 23680 23685 23500 23580 -85 19,459 56,432 +1,830
Mar19 180919 23520 23520 23470 23520 -90      
Total Volume and Open Interest 19,459 56,432 +1,830
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180919 23580 23580 23580 23580 -80 0 1 +0
Mar19 180919 23520 23520 23520 23520 -90      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Sep18 180919 5366.0 5406.5 5358.0 5393.5 +30.5 163,684 293,713 +26,767
Oct18 180919 5350.0 5400.0 5347.0 5381.5 +30.0 105,438 95,541 +84,579
Nov18 180919 5378.5 5378.5 5378.5 5378.5 +30.5 1 3 +1
Dec18 180919 5342.0 5373.5 5339.0 5362.0 +30.0 8,261 34,483 +1,565
Total Volume and Open Interest 277,384 443,749 +112,912
Hang Seng Index(HKFE)
Sep18 180919 27051 27494 27017 27411 +370 225,060 108,042 -1,064
Oct18 180919 27093 27490 27032 27409 +375 1,196 5,520 +442
Total Volume and Open Interest 227,428 129,172 -551
DAX(EUREX)
Sep18 180919 12180.0 12241.5 12153.0 12219.0 +75.0 103,053 108,796 -1,651
Dec18 180919 12157.0 12225.0 12138.5 12203.0 +74.5 31,719 66,001 +26,708
Mar19 180919 12145.5 12200.0 12145.5 12196.0 +75.0 31 1,745 +68
Total Volume and Open Interest 134,803 176,542 +25,125
Mini-DAX(EUREX)
Sep18 180919 12180.0 12241.0 12154.0 12219.0 +75.0 26,799 16,848 +958
Dec18 180919 12168.0 12223.0 12140.0 12203.0 +74.5 984 2,532 +619
Mar19 180919 12160.0 12211.0 12148.0 12196.0 +75.0 7 95 +5
Total Volume and Open Interest 27,790 19,475 +1,582
DJ EuroSTOXX 50(EUREX)
Sep18 180919 3363 3375 3351 3369 +13 1,019,653 2,098,867 -636,579
Dec18 180919 3343 3355 3332 3350 +12 455,121 1,791,054 +802,378
Mar19 180919 3332 3340 3322 3339 +13 53 99,091 +295
Total Volume and Open Interest 1,474,827 3,995,984 +166,094
Swiss Market Index(EUREX)
Sep18 180919 8936 8962 8904 8945 +35 112,787 168,137 -38,222
Dec18 180919 8911 8940 8883 8924 +35 86,867 136,835 +53,782
Mar19 180919 8819 8819 8819 8819 +35 10 92 +37
Total Volume and Open Interest 199,664 305,064 +15,597
FT-SE 100(EURONEXT)
Sep18 180919 7310.00 7346.00 7278.00 7328.50 +32.50 317,256 419,458 -133,445
Dec18 180919 7283.00 7308.50 7241.50 7291.00 +32.00 253,252 257,411 +127,688
Mar19 180919 7200.00 7236.00 7190.00 7229.00 +32.50 5 39 -1
Total Volume and Open Interest 570,517 676,909 -5,758
SPI 200(SFE)
Sep18 180919 6161.0 6205.0 6160.0 6189.0 +22.0 116,791 357,065 -27,339
Dec18 180919 6159.0 6200.0 6156.0 6186.0 +23.0 90,217 88,526 +50,527
Mar19 180919 6132.0 6132.0 6132.0 6132.0 +23.0 0 2,983 +0
Total Volume and Open Interest 207,044 451,442 +23,216
FTSE MIB(ISE)
Sep18 180919 21235.00 21320.00 21085.00 21277.00 +79.00 51,629 76,771 -13,080
Dec18 180919 21095.00 21200.00 20960.00 21155.00 +74.00 35,925 53,529 +40,275
Mar19 180919 21080.00 21080.00 21070.00 21070.00 +74.00 7 28 +3
Total Volume and Open Interest 87,561 130,328 +27,198
KOSPI 200(KFE)
Dec18 180919 298.00 298.30 295.75 297.05 +0.20 161,699 284,015 -1,988
Mar19 180919 293.90 295.00 292.50 293.80 +0.40 249 6,656 +29
Jun19 180919 294.05 294.45 294.05 294.40 -0.10 0 12,632 +0
Total Volume and Open Interest 161,948 322,478 -1,959
GSCI(CME)
Oct18 180919 467.40 471.55 467.40 471.55 +3.95 80 15,185 +73
Nov18 180919 471.55 471.55 471.55 471.55 +3.55      
Dec18 180919 473.75 473.75 473.75 473.75 +3.55      
Total Volume and Open Interest 132 17,009  
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