Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180920 830.00 855.00 825.25 850.25 +20.25 94,047 445,389 +3,179
Jan19 180920 843.50 868.50 839.25 864.00 +20.25 28,911 128,178 +1,879
Mar19 180920 857.00 881.50 852.75 877.00 +19.75 18,269 125,846 +2,976
May19 180920 870.00 894.50 866.00 889.75 +19.50 6,506 76,639 +1,429
Jul19 180920 880.25 904.00 876.00 899.75 +19.50 7,421 61,275 +673
Aug19 180920 884.50 906.75 882.25 903.75 +19.25 593 2,551 +86
Sep19 180920 902.25 909.00 902.25 905.75 +19.00 133 1,156 +12
Nov19 180920 892.25 915.25 889.75 911.75 +19.50 3,494 25,907 +495
Jan20 180920 904.00 924.50 904.00 921.75 +19.00 69 610 +39
Mar20 180920 913.00 928.25 912.00 928.25 +19.00 23 173 +10
May20 180920 920.25 937.00 920.25 935.25 +19.25 11 89 -7
Jul20 180920 927.50 944.00 927.50 942.50 +19.00 20 145 +13
Aug20 180920 943.25 943.25 943.25 943.25 +19.00 0 39 +0
Sep20 180920 937.25 937.25 937.25 937.25 +19.00 0 50 +0
Total Volume and Open Interest 159,504 868,535 +10,785
Soybean Meal(CBOT)
Oct18 180920 307.40 312.70 303.80 311.40 +5.00 18,556 46,791 -3,340
Dec18 180920 309.80 315.80 306.70 314.40 +5.20 57,860 221,752 -2,407
Jan19 180920 310.20 316.60 307.40 315.30 +5.30 20,580 69,520 +2,366
Mar19 180920 309.90 316.40 307.20 315.20 +5.30 13,995 63,297 +2,596
May19 180920 309.60 315.80 307.00 314.50 +4.90 9,742 45,009 +705
Jul19 180920 311.60 317.80 309.20 316.50 +4.90 6,591 37,982 +1,358
Aug19 180920 312.00 318.90 311.00 317.50 +4.70 743 6,832 +121
Sep19 180920 313.40 319.10 310.80 317.50 +4.30 596 8,190 +182
Oct19 180920 312.70 317.60 310.00 315.80 +4.00 368 6,481 +136
Dec19 180920 312.60 317.40 310.20 315.70 +3.80 1,345 23,777 +118
Total Volume and Open Interest 130,554 531,670 +1,878
Soybean Oil(CBOT)
Oct18 180920 27.18 27.90 27.08 27.60 +0.35 12,173 47,448 -2,562
Dec18 180920 27.53 28.16 27.33 27.86 +0.36 49,499 275,766 +569
Jan19 180920 27.66 28.37 27.57 28.11 +0.38 11,889 78,228 +1,628
Mar19 180920 28.14 28.69 27.90 28.42 +0.37 10,496 66,263 +745
May19 180920 28.37 29.00 28.20 28.73 +0.36 8,416 45,061 +1,099
Jul19 180920 28.67 29.24 28.48 29.00 +0.36 5,045 51,105 +1,133
Aug19 180920 28.80 29.41 28.64 29.16 +0.38 402 6,821 -30
Sep19 180920 28.92 29.50 28.78 29.30 +0.39 119 5,481 +53
Oct19 180920 29.05 29.57 28.82 29.37 +0.41 203 4,116 +60
Dec19 180920 29.25 29.76 29.03 29.56 +0.41 1,058 16,118 +322
Total Volume and Open Interest 99,684 601,384 +3,219
Canola(WCE)
Nov18 180920 487.0 489.9 485.0 489.1 +2.1 15,758 116,234 +862
Jan19 180920 492.7 495.9 490.3 494.7 +2.0 4,484 52,946 +1,329
Mar19 180920 495.7 501.6 495.3 500.0 +2.4 402 11,075 +4
May19 180920 500.3 505.5 500.2 504.7 +2.2 22 1,857 +2
Jul19 180920 504.1 509.2 504.0 508.6 +1.9 18 1,305 +7
Total Volume and Open Interest 20,686 184,058 +2,206
Corn(CBOT)
Dec18 180920 345.25 356.25 344.75 352.50 +6.75 199,080 967,939 +4,293
Mar19 180920 357.50 368.50 357.25 364.75 +6.75 62,323 316,344 +7,920
May19 180920 366.00 376.50 365.75 372.75 +6.25 21,983 117,601 +3,534
Jul19 180920 372.75 382.25 372.25 379.00 +6.00 29,264 135,575 +6,753
Sep19 180920 378.00 386.50 378.00 384.00 +5.50 6,278 57,320 +380
Dec19 180920 385.75 392.75 384.75 390.25 +4.50 15,681 118,766 -995
Mar20 180920 396.50 403.00 396.00 400.75 +4.00 663 5,856 +116
May20 180920 404.00 409.00 403.75 407.50 +3.75 220 883 +41
Jul20 180920 407.75 414.00 407.75 411.50 +3.50 444 2,372 +161
Sep20 180920 406.25 406.25 405.00 405.00 +2.00 141 417 +85
Total Volume and Open Interest 336,418 1,726,248 +22,473
Wheat(CBOT)
Dec18 180920 523.00 525.75 516.00 524.00 +1.50 58,176 228,156 -861
Mar19 180920 540.25 544.50 534.50 542.50 +2.25 17,466 109,901 +614
May19 180920 552.50 556.00 546.75 553.75 +2.00 6,709 44,118 -1,177
Jul19 180920 555.00 559.00 550.50 556.25 +1.25 3,412 55,982 -336
Sep19 180920 561.00 568.50 560.50 565.75 +1.00 550 10,033 +85
Dec19 180920 577.25 583.25 573.75 580.00 +1.50 395 17,679 -61
Total Volume and Open Interest 86,901 472,608 -1,653
Wheat(KCBT)
Dec18 180920 526.25 529.75 519.00 527.00 +0.75 18,743 156,174 +334
Mar19 180920 548.75 553.75 542.75 550.75 +1.00 7,307 60,475 +730
May19 180920 562.50 566.75 556.00 563.25 +0.25 2,848 26,098 +434
Jul19 180920 562.00 565.75 556.25 562.00 -0.50 2,166 23,781 +329
Sep19 180920 571.75 575.25 566.75 572.50 unch 192 1,650 -104
Dec19 180920 585.75 593.25 585.75 590.00 unch 132 3,235 +25
Mar20 180920 600.25 602.75 600.25 602.75 unch 17 387 +13
Total Volume and Open Interest 31,443 272,070 +1,787
Wheat(MGE)
Dec18 180920 586.00 591.00 583.00 588.50 +0.50 3,301 33,577 +258
Mar19 180920 600.50 604.75 597.75 602.50 +1.25 860 13,428 +283
May19 180920 606.00 611.50 606.00 609.25 +0.75 75 4,407 +4
Jul19 180920 614.75 616.50 613.75 615.00 +0.50 11 2,072 +10
Sep19 180920 619.25 620.00 615.75 618.50 -0.25 16 2,791 +1
Dec19 180920 627.00 627.75 622.75 624.75 -1.00 7 1,253 +2
Total Volume and Open Interest 4,276 57,581 +558
Oats(CBOT)
Dec18 180920 250.00 250.75 242.75 249.00 -0.25 385 3,446 -60
Mar19 180920 251.75 255.50 248.75 253.75 unch 54 517 +36
May19 180920 255.00 258.00 255.00 258.00 +1.25 0 2 +0
Jul19 180920 261.50 261.50 252.75 261.50 +2.00 0 1 +0
Total Volume and Open Interest 439 3,966 -24
Rough Rice(CBOT)
Nov18 180920 9.81 9.98 9.70 9.88 +0.08 669 6,686 +69
Jan19 180920 10.06 10.16 9.90 10.05 +0.09 68 495 +41
Mar19 180920 10.05 10.26 10.05 10.20 +0.10 22 508 +12
May19 180920 10.35 10.50 10.28 10.35 +0.11      
Total Volume and Open Interest 759 7,689 +122
Live Cattle(CME)
Oct18 180920 113.500 113.580 112.385 112.450 -0.650 18,543 56,177 -2,098
Dec18 180920 118.250 118.700 117.250 117.900 -0.080 19,885 110,091 +2,991
Feb19 180920 122.100 122.350 121.180 121.600 -0.250 11,545 62,189 +422
Apr19 180920 122.980 123.385 122.450 122.950 -0.030 7,003 47,413 +2,004
Jun19 180920 115.635 115.950 115.035 115.500 -0.080 2,304 35,172 +725
Aug19 180920 113.650 114.000 113.180 113.650 +0.150 323 6,401 -44
Total Volume and Open Interest 59,659 318,844 +4,019
Feeder Cattle(CME)
Sep18 180920 155.830 156.685 155.600 155.685 +0.150 1,331 2,349 -243
Oct18 180920 158.400 159.130 157.150 157.285 -0.595 5,553 10,986 -140
Nov18 180920 157.950 158.830 157.050 157.150 -0.585 5,400 18,128 +1,172
Jan19 180920 154.600 155.380 153.985 154.080 -0.405 2,163 13,815 +316
Mar19 180920 152.950 153.250 152.300 152.535 -0.165 857 5,498 +172
Apr19 180920 152.880 153.350 152.450 152.685 -0.100 184 1,950 +18
May19 180920 152.800 153.050 152.100 152.400 -0.100 93 1,156 +20
Total Volume and Open Interest 15,602 53,991 +1,323
Lean Hogs(CME)
Oct18 180920 60.700 61.630 60.600 61.250 +1.250 18,512 36,895 -2,324
Dec18 180920 57.830 58.650 57.350 58.285 +0.385 24,907 98,197 +2,070
Feb19 180920 65.950 66.475 64.950 65.635 -0.315 8,703 32,854 -354
Apr19 180920 70.000 70.480 69.285 70.080 -0.120 5,063 28,468 +176
May19 180920 75.385 75.385 74.500 75.035 -0.195 83 862 +31
Jun19 180920 80.180 80.300 79.385 79.885 -0.215 1,694 13,699 +242
Jul19 180920 80.450 80.635 79.750 80.150 -0.300 1,140 4,608 +522
Aug19 180920 79.300 79.500 78.700 78.830 -0.455 408 2,836 +190
Total Volume and Open Interest 60,622 219,574 +606
Class III Milk(CME)
Sep18 180920 16.14 16.16 16.13 16.14 unch 151 3,810 +37
Oct18 180920 16.08 16.11 15.98 16.02 -0.09 289 4,483 +66
Nov18 180920 16.19 16.30 16.19 16.27 +0.03 229 3,647 -19
Dec18 180920 16.01 16.10 16.01 16.10 +0.07 119 3,346 +37
Jan19 180920 15.84 15.94 15.84 15.90 +0.03 58 1,512 +11
Feb19 180920 15.77 15.82 15.77 15.79 +0.03 49 1,002 +39
Mar19 180920 15.78 15.83 15.78 15.83 +0.03 50 1,096 +18
Apr19 180920 15.89 15.97 15.89 15.97 +0.02 27 956 +5
May19 180920 15.92 15.94 15.91 15.94 -0.01 25 800 +3
Jun19 180920 15.94 16.00 15.94 16.00 +0.03 29 722 +6
Jul19 180920 16.15 16.15 16.15 16.15 unch 2 378 +2
Aug19 180920 16.32 16.34 16.32 16.34 unch 2 284 +0
Sep19 180920 16.36 16.41 16.36 16.41 -0.01 1 277 +1
Total Volume and Open Interest 1,040 22,832 +204
Cocoa(ICE)
Dec18 180920 2194 2234 2187 2201 +6 15,668 110,828 -1,184
Mar19 180920 2216 2254 2209 2226 +9 7,684 64,304 -73
May19 180920 2231 2266 2223 2239 +8 2,611 23,071 +107
Jul19 180920 2245 2278 2236 2253 +9 1,418 12,564 +457
Sep19 180920 2257 2291 2257 2267 +10 550 10,569 -293
Dec19 180920 2270 2295 2270 2281 +10 169 15,514 +118
Mar20 180920 2301 2301 2294 2294 +8 33 2,471 -19
Total Volume and Open Interest 28,141 240,324 -879
Coffee "C"(ICE)
Dec18 180920 96.90 100.70 96.65 99.75 +3.05 28,764 183,487 +2,661
Mar19 180920 100.35 104.05 100.05 103.10 +3.05 9,174 75,902 -409
May19 180920 102.55 106.40 102.45 105.45 +3.00 3,053 31,314 +471
Jul19 180920 105.15 108.75 104.80 107.80 +2.95 2,418 17,094 +667
Sep19 180920 107.55 111.10 107.25 110.15 +2.95 1,416 8,204 +146
Dec19 180920 110.80 114.40 110.70 113.55 +2.90 838 8,772 +156
Total Volume and Open Interest 46,084 332,765 +3,771
Orange Juice(ICE)
Nov18 180920 148.35 148.40 146.25 147.40 +0.80 1,696 10,253 +172
Jan19 180920 147.85 148.60 146.75 147.90 +1.05 471 1,841 +289
Mar19 180920 147.65 148.65 147.15 148.05 +0.85 174 864 +96
May19 180920 148.30 148.80 148.30 148.80 +0.70 69 335 +60
Jul19 180920 148.85 149.50 148.85 149.50 +0.55 31 125 +23
Sep19 180920 151.20 151.20 151.20 151.20 +0.50 18 52 +18
Total Volume and Open Interest 2,459 13,470 +658
Sugar #11(ICE)
Oct18 180920 10.80 11.10 10.74 10.80 +0.04 72,414 96,637 -19,984
Mar19 180920 11.64 11.89 11.55 11.62 -0.02 81,507 430,388 +11,664
May19 180920 11.76 12.00 11.71 11.76 -0.01 22,083 121,206 -324
Jul19 180920 11.87 12.09 11.82 11.88 +0.01 10,367 66,958 +1,456
Oct19 180920 12.14 12.36 12.09 12.17 +0.03 3,134 64,014 +277
Mar20 180920 12.72 12.88 12.64 12.75 +0.04 389 19,434 +23
May20 180920 12.73 12.91 12.73 12.83 +0.05 51 4,465 +71
Jul20 180920 12.78 12.97 12.78 12.89 +0.06 22 3,600 +96
Total Volume and Open Interest 189,978 811,721 -6,710
London Cocoa(LCE)
Dec18 180920 1566 1581 1556 1563 -3 7,732 86,772 -1,089
Mar19 180920 1600 1612 1590 1597 unch 6,825 60,773 -1,128
May19 180920 1613 1628 1607 1613 +1 2,745 36,069 +583
Jul19 180920 1625 1640 1621 1627 +2 1,750 22,720 +360
Sep19 180920 1635 1647 1632 1637 +2 1,917 25,432 +1,213
Dec19 180920 1646 1661 1646 1653 +4 989 24,955 +634
Mar20 180920 1671 1673 1664 1664 +4 187 2,962 +10
Total Volume and Open Interest 22,245 261,656 +664
London Sugar(LCE)
Dec18 180920 330.10 335.20 329.80 330.20 unch 4,350 45,573 -58
Mar19 180920 333.20 337.90 332.00 332.50 -0.20 2,750 31,501 +600
May19 180920 335.70 340.70 335.30 335.80 unch 720 9,712 -231
Aug19 180920 339.00 342.10 338.40 338.80 +0.20 159 7,235 -4
Oct19 180920 341.40 344.60 341.40 341.70 +0.30 34 2,637 -14
Total Volume and Open Interest 8,027 98,995 +302
Cotton(ICE)
Oct18 180920 79.56 79.92 78.24 79.07 -0.56 37 146 -27
Dec18 180920 78.72 78.98 78.18 78.47 -0.25 36,405 142,972 -942
Mar19 180920 79.23 79.48 78.67 78.91 -0.24 12,256 67,227 +28
May19 180920 80.09 80.18 79.45 79.58 -0.29 3,743 11,469 +824
Jul19 180920 80.75 80.85 80.15 80.23 -0.31 1,598 7,784 -57
Oct19 180920 76.72 76.72 76.72 76.72 -0.08 0 2 +0
Total Volume and Open Interest 55,696 255,358 +405
Lumber(CME)
Nov18 180920 352.0 353.0 333.9 345.0 -2.2 515 2,791 -63
Jan19 180920 348.0 348.8 335.4 344.0 +0.5 243 675 -1
Mar19 180920 352.3 353.8 349.4 352.6 +5.1 42 179 +0
May19 180920 351.2 355.1 351.2 355.1 +7.6 16 81 +5
Total Volume and Open Interest 819 3,778 -58
Crude Oil(NYM)
Oct18 180920 71.39 71.81 70.73 70.80 -0.32 234,202 70,808 -27,212
Nov18 180920 70.98 71.35 70.03 70.32 -0.45 513,859 412,460 +13,238
Dec18 180920 70.69 71.05 69.81 70.06 -0.46 133,828 301,587 +5,521
Jan19 180920 70.45 70.76 69.64 69.88 -0.40 49,204 167,184 +6,077
Feb19 180920 70.08 70.46 69.43 69.66 -0.36 25,254 95,969 +571
Mar19 180920 69.89 70.15 69.22 69.46 -0.32 31,491 138,507 +2,331
Apr19 180920 69.67 69.90 69.03 69.24 -0.29 4,873 67,475 +579
May19 180920 69.57 69.60 68.85 69.01 -0.28 4,432 51,274 +35
Jun19 180920 69.06 69.40 68.55 68.75 -0.27 33,349 171,451 +2,485
Jul19 180920 68.99 69.00 68.28 68.46 -0.24 3,954 43,215 -406
Aug19 180920 68.49 68.66 68.11 68.14 -0.23 3,213 42,681 +196
Sep19 180920 68.18 68.32 67.61 67.83 -0.22 7,944 70,408 +671
Oct19 180920 67.54 67.54 67.50 67.54 -0.21 2,235 38,759 +345
Nov19 180920 67.24 67.24 67.24 67.24 -0.20 2,403 34,552 -281
Dec19 180920 67.19 67.45 66.70 66.94 -0.20 32,654 236,426 +2,428
Jan20 180920 66.58 66.79 66.58 66.58 -0.20 853 28,961 -87
Total Volume and Open Interest 1,096,199 2,228,937 +7,938
e-miNY Crude Oil(NYM)
Nov18 180920 70.975 71.350 70.050 70.325 -0.450 6,875 1,070 +502
Dec18 180920 70.650 70.975 69.825 70.050 -0.475 170 316 +7
Jan19 180920 70.650 70.650 69.700 69.875 -0.400 12 27 +2
Feb19 180920 70.350 70.350 69.650 69.650 -0.375 0 44 +0
Mar19 180920 69.900 69.900 69.450 69.450 -0.325 17 42 +3
Apr19 180920 69.200 69.400 69.025 69.250 -0.275 2 117 -2
May19 180920 69.000 69.000 68.825 69.000 -0.300 1 92 +1
Jun19 180920 68.750 68.750 68.750 68.750 -0.275 1 48 -1
Jul19 180920 68.450 68.450 68.450 68.450 -0.250 0 3 +0
Aug19 180920 68.150 68.150 68.150 68.150 -0.225 0 44 +0
Total Volume and Open Interest 17,694 2,934 +348
NY Harbor ULSD(NYM)
Oct18 180920 224.99 226.22 222.54 222.80 -1.86 48,199 86,062 -8,220
Nov18 180920 225.12 226.56 222.92 223.21 -1.79 57,874 97,677 +2,887
Dec18 180920 225.55 226.86 223.32 223.64 -1.70 28,007 76,176 -54
Jan19 180920 226.00 227.04 223.66 223.99 -1.69 15,665 41,395 -634
Feb19 180920 225.93 226.82 223.46 223.79 -1.68 6,703 23,279 +908
Mar19 180920 225.30 225.98 222.66 223.03 -1.66 6,272 32,626 +105
Apr19 180920 224.44 224.70 221.77 221.91 -1.68 3,172 17,455 +293
May19 180920 222.00 222.96 221.21 221.28 -1.65 1,375 6,970 +157
Jun19 180920 223.37 223.65 220.53 220.85 -1.60 3,072 20,179 +338
Jul19 180920 223.09 223.09 221.09 221.09 -1.58 399 2,654 +3
Aug19 180920 222.70 222.77 221.61 221.61 -1.57 161 1,060 +28
Sep19 180920 222.35 224.35 221.89 222.35 -1.61 157 1,359 -15
Oct19 180920 223.10 225.00 223.10 223.10 -1.66 44 747 +9
Nov19 180920 223.68 223.68 223.68 223.68 -1.75 24 753 +6
Total Volume and Open Interest 171,640 419,211 -4,044
RBOB Gasoline(NYM)
Oct18 180920 202.30 203.54 200.74 201.46 -0.61 39,644 62,304 -7,543
Nov18 180920 201.11 202.32 199.41 200.13 -0.72 58,639 166,324 +4,361
Dec18 180920 199.98 200.77 197.92 198.56 -0.91 25,754 72,203 -592
Jan19 180920 199.34 200.42 197.62 198.22 -1.00 13,077 44,342 +1,021
Feb19 180920 200.52 201.12 198.27 198.86 -1.07 7,081 17,030 +64
Mar19 180920 202.28 202.44 199.97 200.50 -1.11 4,704 26,210 +188
Apr19 180920 219.34 219.86 217.38 217.87 -1.23 2,880 14,463 -421
May19 180920 219.67 220.05 217.76 217.97 -1.32 1,654 10,140 +133
Jun19 180920 218.78 218.88 216.36 216.66 -1.36 2,903 11,510 -363
Jul19 180920 216.19 216.89 214.69 214.69 -1.37 1,183 5,320 +16
Total Volume and Open Interest 160,258 441,031 -2,550
e-miNY RBOB Gasoline(NYM)
Oct18 180920 201.46 201.46 200.50 201.46 -0.61 1 1 +0
Nov18 180920 200.13 200.13 200.10 200.13 -0.72      
Dec18 180920 198.56 198.60 198.56 198.56 -0.91      
Jan19 180920 198.22 198.22 198.20 198.22 -1.00      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Oct18 180920 2.904 2.991 2.886 2.976 +0.068 238,589 88,143 -10,657
Nov18 180920 2.882 2.975 2.875 2.964 +0.082 187,315 286,507 +9,408
Dec18 180920 2.950 3.038 2.943 3.031 +0.080 97,056 170,148 +897
Jan19 180920 3.042 3.123 3.033 3.117 +0.076 101,961 191,833 +5,300
Feb19 180920 2.998 3.073 2.989 3.067 +0.071 39,631 88,363 -2,983
Mar19 180920 2.889 2.943 2.873 2.938 +0.055 68,532 210,963 +6,201
Apr19 180920 2.605 2.638 2.596 2.636 +0.032 34,332 163,085 -1,136
May19 180920 2.575 2.608 2.568 2.605 +0.028 8,434 86,837 -70
Jun19 180920 2.598 2.636 2.598 2.633 +0.028 4,304 43,915 +771
Jul19 180920 2.641 2.668 2.634 2.665 +0.028 2,289 33,037 +501
Aug19 180920 2.649 2.673 2.638 2.669 +0.028 1,466 27,506 -632
Sep19 180920 2.627 2.655 2.620 2.652 +0.029 1,141 27,003 -302
Oct19 180920 2.645 2.671 2.637 2.669 +0.029 6,596 83,073 -355
Nov19 180920 2.689 2.718 2.685 2.717 +0.029 1,805 34,257 +408
Dec19 180920 2.816 2.839 2.805 2.836 +0.029 855 28,257 +210
Jan20 180920 2.901 2.929 2.891 2.926 +0.029 1,767 29,370 +52
Total Volume and Open Interest 799,703 1,661,567 +8,020
Brent Crude Oil(ICE)
Nov18 180920 79.44 79.83 78.51 78.70 -0.70 259,175 293,128 -14,573
Dec18 180920 78.97 79.33 78.07 78.22 -0.70 192,553 482,597 +9,298
Jan19 180920 78.57 78.92 77.71 77.85 -0.68 70,756 213,652 +4,058
Feb19 180920 78.25 78.59 77.42 77.57 -0.64 45,689 120,308 -1,181
Mar19 180920 77.99 78.33 77.19 77.34 -0.62 51,653 151,432 +1,897
Apr19 180920 77.75 78.05 76.97 77.14 -0.58 22,642 60,522 +1,590
May19 180920 77.50 77.78 76.74 76.91 -0.56 18,019 60,742 +4,934
Jun19 180920 77.20 77.50 76.45 76.62 -0.55 53,089 136,130 -388
Jul19 180920 77.10 77.10 76.19 76.33 -0.54 7,144 47,276 -640
Aug19 180920 75.92 76.02 75.92 76.02 -0.54 5,221 37,134 -145
Sep19 180920 76.30 76.35 75.69 75.69 -0.53 5,128 42,398 +15
Oct19 180920 75.36 75.36 75.36 75.36 -0.52 2,995 40,191 +709
Nov19 180920 75.06 75.06 75.06 75.06 -0.51 3,256 48,761 +345
Dec19 180920 75.25 75.51 74.54 74.72 -0.50 42,149 166,013 +388
Total Volume and Open Interest 802,415 2,241,116 +9,142
Gas Oil(ICE)
Oct18 180920 692.00 696.00 685.25 688.00 unch 94,329 220,112 -4,954
Nov18 180920 690.50 695.75 685.00 687.75 -0.50 70,834 204,440 -1,081
Dec18 180920 687.50 692.25 682.00 684.50 -1.00 77,870 172,497 +3,207
Jan19 180920 687.75 690.50 680.75 683.00 -1.50 25,515 62,065 -2,747
Feb19 180920 687.75 689.75 680.25 682.25 -2.00 13,009 48,556 -130
Mar19 180920 686.50 688.50 679.00 681.25 -2.00 12,821 37,760 -425
Apr19 180920 684.50 686.50 677.50 679.50 -2.25 4,993 21,966 +125
May19 180920 683.00 685.00 676.25 678.50 -2.25 3,827 20,022 +910
Jun19 180920 681.25 685.00 676.00 678.25 -2.25 16,533 51,346 +747
Jul19 180920 683.75 685.25 676.75 679.00 -2.25 1,716 15,505 +366
Total Volume and Open Interest 336,273 1,051,466 -3,528
Ethanol(CBOT)
Oct18 180920 1.250 1.264 1.244 1.262 +0.007 165 1,058 -60
Nov18 180920 1.260 1.279 1.257 1.276 +0.009 106 722 +53
Dec18 180920 1.287 1.298 1.282 1.294 +0.009 5 231 +2
Jan19 180920 1.314 1.314 1.292 1.314 +0.009 2 120 +0
Feb19 180920 1.336 1.336 1.336 1.336 +0.009 0 1 +0
Mar19 180920 1.351 1.351 1.351 1.351 +0.009      
Apr19 180920 1.361 1.361 1.361 1.361 +0.009      
May19 180920 1.366 1.366 1.366 1.366 +0.009      
Total Volume and Open Interest 278 2,132 -5
WTI Crude Oil(ICE)
Nov18 180920 71.05 71.35 70.04 70.32 -0.45 55,905 68,702 +544
Dec18 180920 70.71 71.07 69.82 70.06 -0.46 43,503 125,670 -820
Jan19 180920 70.76 70.79 69.64 69.88 -0.40 20,200 44,787 +798
Feb19 180920 70.19 70.49 69.42 69.66 -0.36 12,495 26,503 +926
Mar19 180920 70.14 70.14 69.25 69.46 -0.32 8,667 33,184 +21
Apr19 180920 69.89 69.89 69.06 69.24 -0.29 2,277 12,663 +131
May19 180920 69.48 69.61 68.92 69.01 -0.28 1,318 8,425 +147
Jun19 180920 69.20 69.34 68.56 68.75 -0.27 10,944 77,597 -1,518
Jul19 180920 68.73 68.90 68.39 68.46 -0.24 475 4,867 +176
Aug19 180920 68.14 68.14 68.14 68.14 -0.23 294 5,380 -20
Sep19 180920 68.21 68.21 67.83 67.83 -0.22 853 13,602 -64
Oct19 180920 67.54 67.54 67.54 67.54 -0.21 121 4,416 +76
Nov19 180920 67.24 67.24 67.24 67.24 -0.20 56 4,632 -40
Dec19 180920 67.38 67.40 66.75 66.94 -0.20 4,804 83,412 -30
Jan20 180920 66.58 66.58 66.58 66.58 -0.20 22 2,635 -22
Feb20 180920 66.23 66.23 66.23 66.23 -0.20 0 2,261 +0
Total Volume and Open Interest 197,886 623,134 -8,581
US Dollar Index(ICE)
Dec18 180920 94.165 94.165 93.405 93.490 -0.630 19,090 55,447 +46
Mar19 180920 93.590 93.590 92.920 92.980 -0.625 62 1,071 +26
Jun19 180920 92.900 92.900 92.480 92.480 -0.625 18 369 -14
Total Volume and Open Interest 19,170 56,887 +58
Australian Dollar(CME)
Dec18 180920 72.67 72.96 72.57 72.94 +0.26 111,362 160,511 +1,205
Mar19 180920 72.70 73.02 72.68 73.02 +0.27 18 312 +4
Jun19 180920 73.13 73.13 72.06 73.13 +0.27 0 15 +0
Total Volume and Open Interest 111,748 162,860 +1,247
British Pound(CME)
Dec18 180920 131.96 133.50 131.86 133.18 +1.21 83,838 226,482 -8,200
Mar19 180920 133.01 133.82 133.01 133.82 +1.21 3 1,229 -1
Jun19 180920 134.45 134.45 134.45 134.45 +1.22 0 58 +0
Total Volume and Open Interest 84,883 229,637 -8,443
Canadian Dollar(CME)
Dec18 180920 77.51 77.75 77.49 77.59 +0.04 52,170 111,885 +1,192
Mar19 180920 77.66 77.83 77.64 77.73 +0.04 19 1,328 +5
Jun19 180920 77.87 77.87 77.85 77.85 +0.04 0 313 +0
Sep19 180920 77.97 77.97 77.97 77.97 +0.04 0 105 +0
Total Volume and Open Interest 52,339 114,342 -34,870
Japanese Yen(CME)
Dec18 180920 89.64 89.81 89.37 89.47 -0.19 124,792 196,822 +12,268
Mar19 180920 90.18 90.43 90.18 90.18 -0.18 41 300 +20
Jun19 180920 90.88 90.88 90.88 90.88 -0.19 0 67 +0
Total Volume and Open Interest 125,461 200,221 +12,226
Swiss Franc(CME)
Dec18 180920 104.20 105.08 104.13 105.01 +0.79 22,653 53,949 -872
Mar19 180920 105.12 106.00 105.12 106.00 +0.79 43 241 +4
Jun19 180920 106.99 106.99 106.99 106.99 +0.81 0 53 +0
Total Volume and Open Interest 22,699 54,251 -867
EuroFX(CME)
Dec18 180920 117.53 118.64 117.47 118.55 +1.00 223,559 454,724 -3,566
Mar19 180920 118.58 119.54 118.54 119.53 +1.01 141 2,125 +55
Jun19 180920 120.44 120.53 120.20 120.53 +1.03 40 985 +17
Total Volume and Open Interest 225,818 465,130 -3,664
Mexican Peso(CME)
Oct18 180920 529.50 529.50 529.50 529.50 -1.13      
Nov18 180920 527.50 527.50 526.63 526.63 -1.13      
Total Volume and Open Interest 45,943 200,192 +3,206
Brazilian Real(CME)
Oct18 180920 242.35 252.00 241.15 246.65 +4.45 1,933 39,405 -24
Nov18 180920 240.80 249.15 240.80 245.95 +4.35 6 225 +6
Dec18 180920 241.20 248.50 241.20 245.25 +4.35 2 1,625 +1
Jan19 180920 243.30 243.30 243.30 243.30 +3.05 0 50 +0
Total Volume and Open Interest 1,941 41,305 -17
30-Year T-Bonds(CBOT)
Dec18 180920 140~140 140~190 139~240 140~080 +0~110 368,743 855,007 +12,597
Mar19 180920 139~170 140~100 139~170 139~170 +0~110 3 7 +3
Jun19 180920 138~300 139~170 138~300 138~300 -0~080      
Total Volume and Open Interest 373,999 857,405  
10-Year T-Notes(CBOT)
Dec18 180920 118~225 118~235 118~140 118~190 +0~010 1,775,605 3,959,515 +15,911
Mar19 180920 118~120 118~125 118~085 118~125 unch 5 15 +5
Jun19 180920 118~125 118~125 118~125 118~125 unch      
Total Volume and Open Interest 1,783,430 3,986,241  
5-Year T-Notes(CBOT)
Sep18 180920 112~236 112~236 112~190 112~210 +0~002 5,147 35,802 -42,536
Dec18 180920 112~140 112~146 112~092 112~116 unch 796,087 4,394,189 +44,626
Mar19 180920 112~086 112~086 112~086 112~086 unch      
Total Volume and Open Interest 801,234 4,429,991 +2,090
2 Year T-Notes(CBOT)
Sep18 180920 105~176 105~180 105~162 105~170 unch 2,074 17,195 -792
Dec18 180920 105~112 105~116 105~094 105~104 unch 342,989 2,172,179 +38,812
Mar19 180920 105~104 105~104 105~104 105~104 unch      
Total Volume and Open Interest 345,063 2,189,374 +38,020
Eurodollars(CME)
Dec18 180920 97.355 97.355 97.320 97.325 -0.025 307,120 1,779,928 -3,653
Mar19 180920 97.170 97.175 97.140 97.145 -0.025 232,987 1,259,905 -10,145
Jun19 180920 97.015 97.015 96.980 96.990 -0.015 237,741 1,282,492 -19,887
Sep19 180920 96.920 96.925 96.885 96.900 -0.010 267,520 1,190,321 +9,898
Dec19 180920 96.860 96.865 96.820 96.835 -0.010 429,795 1,972,157 -62,632
Mar20 180920 96.840 96.845 96.800 96.815 -0.010 250,951 970,198 +5,875
Jun20 180920 96.845 96.850 96.800 96.815 -0.010 173,012 837,072 +3,410
Sep20 180920 96.850 96.855 96.810 96.820 -0.015 200,868 980,505 +281
Dec20 180920 96.845 96.855 96.805 96.815 -0.015 201,745 876,496 +1,022
Mar21 180920 96.865 96.870 96.825 96.830 -0.015 129,720 475,019 +3,187
Jun21 180920 96.875 96.875 96.830 96.840 -0.015 100,969 330,142 -8,110
Sep21 180920 96.880 96.880 96.840 96.845 -0.015 128,172 269,197 +25,862
Dec21 180920 96.870 96.875 96.830 96.835 -0.015 81,509 345,470 -1,662
Mar22 180920 96.875 96.880 96.835 96.845 -0.015 49,720 148,503 +1,230
Jun22 180920 96.875 96.875 96.835 96.845 -0.015 31,255 135,390 +2,196
Sep22 180920 96.870 96.870 96.835 96.840 -0.010 29,725 65,067 +907
Dec22 180920 96.855 96.855 96.820 96.825 -0.010 32,224 110,924 +980
Mar23 180920 96.850 96.850 96.815 96.825 -0.005 21,681 67,669 -273
Total Volume and Open Interest 3,059,301 13,640,300 -13,284
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180920 154~01 154~11 153~03 153~27 +0~19 150,258 1,031,394 +2,304
Mar19 180920 154~13 154~13 153~29 154~13 +1~05      
Total Volume and Open Interest 153,077 1,039,500 -436
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180920 125~290 125~305 125~170 125~235 +0~020 154,294 607,788 +2,626
Mar19 180920 125~235 125~235 125~235 125~235 +0~020      
Total Volume and Open Interest 155,581 609,132 +2,198
30 Day Federal Funds(CBOT)
Sep18 180920 98.048 98.050 98.045 98.048 +0.003 13,890 113,276 -1,871
Oct18 180920 97.830 97.830 97.825 97.830 +0.005 9,193 265,998 -2,162
Nov18 180920 97.820 97.825 97.815 97.825 +0.005 24,016 271,343 +12,905
Dec18 180920 97.745 97.750 97.740 97.750 +0.005 8,596 97,798 +3,919
Jan19 180920 97.625 97.625 97.615 97.625 unch 39,670 287,780 +10,200
Feb19 180920 97.610 97.610 97.600 97.610 unch 18,341 164,279 +2,740
Total Volume and Open Interest 183,406 1,795,587 +27,778
Japanese Govt Bonds(SGX)
Dec18 180919 150.17 150.18 150.06 150.11 -0.06 257 15,917 -11
Mar19 180919 150.11 150.11 150.11 150.11 -0.06      
Jun19 180919 150.11 150.11 150.11 150.11 -0.06      
Total Volume and Open Interest 257 15,917 -11
Euro-Buxl(EUREX)
Dec18 180920 172.74 173.18 172.16 172.76 +0.14 43,690 237,551 -3,445
Mar19 180920 171.22 171.22 171.22 171.22 +0.14 0 1 +1
Jun19 180920 170.16 170.16 170.16 170.16 +0.14      
Total Volume and Open Interest 43,690 237,552 -3,444
Euro-Bund(EUREX)
Dec18 180920 158.73 158.93 158.38 158.74 +0.12 650,229 2,003,369 +8,550
Mar19 180920 159.45 159.62 159.15 159.47 +0.12 2,632 36,965 +1,369
Jun19 180920 157.44 157.44 157.44 157.44 +0.12      
Total Volume and Open Interest 652,861 2,040,334 +9,919
Euro-Bobl(EUREX)
Dec18 180920 130.78 130.85 130.67 130.78 +0.03 442,059 1,634,361 +17,483
Mar19 180920 130.78 130.78 130.78 130.78 +0.03      
Jun19 180920 130.38 130.38 130.38 130.38 +0.03      
Total Volume and Open Interest 442,059 1,634,361 +17,483
Euro-Schatz(EUREX)
Dec18 180920 111.79 111.81 111.77 111.80 +0.01 357,332 1,789,452 -10,629
Mar19 180920 111.72 111.72 111.72 111.72 +0.01      
Jun19 180920 111.65 111.65 111.65 111.65 +0.01      
Total Volume and Open Interest 357,332 1,789,452 -10,629
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180920 100.295 100.300 100.295 100.300 unch 141 14,037 -49
Mar19 180920 100.290 100.290 100.285 100.285 -0.005 150 2,226 +0
Total Volume and Open Interest 391 27,600 -105
Long Gilt(LIFFE)
Sep18 180920 121~17 121~27 121~17 121~22 +0~05 2,153 86,349 +158
Dec18 180920 120~23 120~31 120~17 120~27 +0~05 189,000 810,238 -2,946
Total Volume and Open Interest 191,153 896,587 -2,788
3-Mth Short Sterling(LIFFE)
Dec18 180920 99.14 99.14 99.13 99.14 -0.00 73,272 557,891 -11,312
Mar19 180920 99.03 99.04 99.01 99.03 -0.01 93,714 389,910 -2,559
Jun19 180920 98.93 98.94 98.90 98.93 unch 103,244 310,861 +12,529
Sep19 180920 98.84 98.85 98.81 98.84 unch 51,600 328,660 +4,711
Dec19 180920 98.77 98.77 98.73 98.76 unch 92,811 359,113 -1,025
Mar20 180920 98.69 98.71 98.66 98.70 +0.01 55,308 176,385 -6,853
Total Volume and Open Interest 790,927 3,383,722 -14,579
3-Mth Euribor(LIFFE)
Dec18 180920 100.305 100.305 100.295 100.295 -0.005 28,296 553,080 +4,220
Mar19 180920 100.290 100.290 100.285 100.285 -0.005 77,729 455,635 +1,190
Jun19 180920 100.265 100.270 100.260 100.260 -0.005 81,269 607,011 +4,068
Total Volume and Open Interest 784,215 4,932,757 +36,535
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 180920 98.01 98.04 98.00 98.04 +0.02 45,076 223,333 +2,398
Mar19 180920 98.01 98.03 97.99 98.02 unch 27,114 202,418 +1,457
Jun19 180920 97.98 97.99 97.96 97.99 unch 15,300 189,573 -6,639
Sep19 180920 97.93 97.94 97.91 97.94 unch 10,976 140,003 +3,816
Dec19 180920 97.87 97.88 97.84 97.88 unch 10,285 140,715 +400
Mar20 180920 97.81 97.82 97.78 97.81 -0.01 10,614 98,349 -497
Jun20 180920 97.76 97.76 97.71 97.75 -0.01 19,814 64,528 -4,116
Sep20 180920 97.70 97.70 97.66 97.69 -0.02 9,062 24,996 +3,282
Dec20 180920 97.65 97.65 97.60 97.63 -0.02 698 11,889 +5
Total Volume and Open Interest 150,273 1,102,453 +714
10-Year Aus T-Bonds(SFE)
Dec18 180920 97.28 97.28 97.24 97.27 -0.01 243,532 1,208,220 +50,309
Mar19 180920 97.27 97.27 97.27 97.27 -0.01      
Total Volume and Open Interest 243,532 1,208,220 -20,854
3-Year Aus T-Bonds(SFE)
Dec18 180920 97.84 97.85 97.80 97.83 -0.01 234,593 1,093,630 +28,805
Mar19 180920 97.83 97.83 97.83 97.83 -0.01      
Total Volume and Open Interest 234,593 1,093,630 -97,440
Gold(CMX)
Oct18 180920 1204.4 1208.5 1201.0 1206.6 +2.7 4,132 33,374 +36
Dec18 180920 1208.8 1213.2 1205.1 1211.3 +3.0 229,111 361,803 -3,918
Feb19 180920 1214.0 1218.2 1212.0 1217.0 +3.0 1,379 41,467 +53
Apr19 180920 1221.9 1223.8 1218.2 1222.7 +3.0 461 10,515 +66
Jun19 180920 1225.7 1230.0 1223.5 1228.6 +2.9 390 12,191 +110
Aug19 180920 1233.3 1235.5 1233.1 1234.5 +2.9 124 2,167 +35
Oct19 180920 1237.9 1240.7 1237.9 1240.7 +2.9 3 803 -1
Dec19 180920 1243.1 1248.2 1241.9 1247.0 +2.9 237 5,006 -9
Feb20 180920 1253.1 1253.6 1253.1 1253.6 +2.9 34 39 +28
Apr20 180920 1259.6 1259.6 1259.6 1259.6 +2.9      
Jun20 180920 1265.4 1265.6 1265.4 1265.6 +2.9 60 536 +60
Total Volume and Open Interest 236,002 469,436 -3,539
Silver(CMX)
Sep18 180920 1419.0 1424.5 1419.0 1421.5 +2.6 925 1,018 +771
Dec18 180920 1428.5 1438.5 1421.0 1430.5 +2.5 69,075 175,741 +1,027
Mar19 180920 1439.5 1447.0 1431.5 1441.0 +2.5 1,707 20,493 +305
May19 180920 1451.0 1454.5 1447.5 1448.4 +2.5 479 3,323 +96
Jul19 180920 1455.9 1455.9 1455.0 1455.9 +2.5 216 1,886 -1
Sep19 180920 1463.6 1463.6 1463.6 1463.6 +2.5 0 368 +0
Dec19 180920 1475.7 1477.0 1475.7 1475.7 +2.5 6 763 +2
Total Volume and Open Interest 72,704 205,469 +2,169
Platinum(NYMEX)
Oct18 180920 824.1 836.3 818.7 834.2 +12.3 32,811 54,992 -7,447
Jan19 180920 825.8 839.0 820.9 836.9 +13.2 8,625 32,577 +3,010
Apr19 180920 832.0 841.4 828.6 840.9 +12.6 118 785 +71
Jul19 180920 845.8 845.8 845.8 845.8 +12.4 0 177 +0
Total Volume and Open Interest 41,558 88,533 -4,366
Palladium(NYMEX)
Sep18 180920 1060.00 1066.80 1060.00 1066.80 +13.40 2 25 -1
Dec18 180920 1030.30 1047.50 1025.70 1044.20 +13.40 6,589 17,441 +1,075
Mar19 180920 1020.00 1038.90 1019.80 1036.50 +12.80 120 716 +55
Total Volume and Open Interest 6,711 18,188 +1,129
Copper(CMX)
Sep18 180920 270.85 275.00 270.15 272.10 +1.10 765 1,983 +60
Dec18 180920 272.70 278.00 270.65 274.00 +1.05 144,611 140,524 +315
Mar19 180920 274.75 279.00 272.75 275.85 +0.95 11,936 42,965 +3
May19 180920 275.90 280.30 273.90 276.75 +0.80 5,924 18,468 +771
Jul19 180920 276.85 280.70 275.85 277.60 +0.70 2,362 6,966 +4
Total Volume and Open Interest 173,627 235,543 +2,445
E-mini DJIA Index(CBOT)
Sep18 180920 26448 26717 26430 26696 +262 58,830 38,849 -5,179
Dec18 180920 26486 26745 26457 26727 +265 163,216 90,047 +15,193
Mar19 180920 26550 26772 26550 26768 +263 16 177 +3
Jun19 180920 26666 26818 26666 26818 +266      
Total Volume and Open Interest 222,062 129,073 +10,017
S & P 500(CME)
Sep18 180920 2931.00 2934.10 2931.00 2934.10 +24.20 11,212 47,870 -3,354
Dec18 180920 2915.00 2940.00 2913.50 2939.40 +24.30 9,516 18,951 +4,853
Mar19 180920 2948.10 2948.10 2948.10 2948.10 +24.70 0 40 +40
Jun19 180920 2957.90 2957.90 2957.90 2957.90 +27.50      
Total Volume and Open Interest 20,728 66,861 +1,539
S & P 500 E-Mini(CME)
Sep18 180920 2911.25 2935.75 2908.25 2934.00 +24.00 986,831 967,172 -434,615
Dec18 180920 2916.50 2940.75 2913.25 2939.50 +24.50 1,877,029 2,291,959 +552,841
Mar19 180920 2924.50 2949.00 2922.00 2948.00 +24.50 6,942 32,710 +2,859
Jun19 180920 2943.00 2958.00 2943.00 2958.00 +27.50 128 7,387 -77
Total Volume and Open Interest 2,870,930 3,299,237 +121,008
NASDAQ 100 E-Mini(CME)
Sep18 180920 7500.50 7585.75 7485.25 7579.75 +82.25 171,310 105,572 -42,176
Dec18 180920 7529.75 7615.25 7514.00 7608.75 +82.25 472,740 202,124 +56,471
Mar19 180920 7565.50 7647.25 7548.00 7641.75 +80.75 1,089 695 +515
Total Volume and Open Interest 645,139 308,395 +14,810
S&P Midcap 400(CME) e-Mini
Sep18 180920 2032.30 2048.40 2031.40 2046.10 +15.40 26,761 15,113 -18,839
Dec18 180920 2039.20 2054.70 2036.80 2051.90 +15.30 38,598 79,327 +19,292
Mar19 180920 2055.00 2055.20 2055.00 2055.20 +15.40 0 2 +0
Total Volume and Open Interest 65,359 94,442 +453
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180920 14.28 14.40 13.93 14.03 -0.25 113,741 255,754 +16,975
Nov18 180920 15.09 15.15 14.80 14.93 -0.20 34,989 88,123 +4,512
Dec18 180920 15.32 15.40 15.10 15.18 -0.10 21,149 69,895 +6,906
Total Volume and Open Interest 268,900 510,541 -16,914
S & P 600(CME)
Sep18 180920 1079.80 1079.80 1079.80 1079.80 +9.60 0 1 +0
Dec18 180920 1080.50 1080.50 1080.50 1080.50 +9.60      
Total Volume and Open Interest 0 1 +0
Russell 2000 Mini(CME)
Sep18 180920 1705.80 1724.50 1704.70 1723.50 +18.50 141,553 181,789 -97,966
Dec18 180920 1710.50 1729.20 1709.20 1728.00 +18.50 218,026 463,588 +104,622
Mar19 180920 1734.60 1734.60 1708.70 1734.60 +21.50 1 4 +1
Total Volume and Open Interest 359,580 645,381 +6,657
Nikkei 225(CME)
Dec18 180920 23635 23740 23455 23720 +105 17,859 31,731 +2,256
Mar19 180920 23555 23700 23500 23700 +110 2 22 +2
Total Volume and Open Interest 17,861 31,753 +2,258
Nikkei 225(SGX)
Dec18 180920 23475 23535 23465 23465 -70 98,906 146,240 +4,018
Mar19 180919 23540 23600 23495 23495 +245 0 302 +0
Jun19 180919 23320 23320 23320 23320 +240 0 688 +0
Total Volume and Open Interest 36,240 155,148 +1,477
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180919 23280 23725 23275 23520 +240 953,270 420,608 +223,534
Mar19 180919 23210 23660 23210 23440 +220 12,742 6,887 +2,335
Total Volume and Open Interest 1,031,532 821,404 +239,066
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180919 23280 23730 23280 23520 +240 77,430 289,853 +18,072
Mar19 180919 23220 23640 23220 23440 +220 435 5,733 +125
Total Volume and Open Interest 77,988 469,737 +15,707
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180920 23600 23700 23420 23680 +100 54,192 62,976 +6,544
Mar19 180920 23615 23625 23385 23620 +100      
Total Volume and Open Interest 54,192 62,976 +6,544
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180920 23560 23680 23560 23680 +100 0 1 +0
Mar19 180920 23620 23620 23620 23620 +100      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Sep18 180920 5396.5 5464.5 5392.5 5452.0 +58.5 175,486 226,689 -67,024
Oct18 180920 5386.5 5451.5 5380.5 5440.0 +58.5 121,042 164,322 +68,781
Nov18 180920 5394.0 5439.5 5394.0 5437.0 +58.5 24 3 +0
Dec18 180920 5368.0 5429.0 5368.0 5420.0 +58.0 1,495 34,815 +332
Total Volume and Open Interest 298,047 445,838 +2,089
Hang Seng Index(HKFE)
Sep18 180920 27403 27625 27294 27459 +48 275,784 111,545 +3,503
Oct18 180920 27406 27629 27300 27459 +50 2,864 7,013 +1,493
Total Volume and Open Interest 279,304 134,259 +5,087
DAX(EUREX)
Sep18 180920 12217.0 12366.0 12202.5 12332.0 +113.0 141,998 63,636 -45,160
Dec18 180920 12197.0 12350.0 12185.5 12316.0 +113.0 52,510 82,350 +16,349
Mar19 180920 12185.0 12338.5 12185.0 12309.0 +113.0 147 1,729 -16
Total Volume and Open Interest 194,655 147,715 -28,827
Mini-DAX(EUREX)
Sep18 180920 12218.0 12365.0 12202.0 12332.0 +113.0 34,055 15,031 -1,817
Dec18 180920 12207.0 12350.0 12187.0 12316.0 +113.0 1,819 3,283 +751
Mar19 180920 12183.0 12325.0 12183.0 12309.0 +113.0 19 106 +11
Total Volume and Open Interest 35,893 18,420 -1,055
DJ EuroSTOXX 50(EUREX)
Sep18 180920 3368 3414 3366 3406 +37 1,893,825 1,827,970 -270,897
Dec18 180920 3348 3396 3346 3387 +37 1,434,646 3,355,897 +1,564,843
Mar19 180920 3338 3382 3338 3375 +36 308 113,512 +14,421
Total Volume and Open Interest 3,328,779 5,340,351 +1,344,367
Swiss Market Index(EUREX)
Sep18 180920 8950 9029 8936 8994 +49 134,068 112,953 -55,184
Dec18 180920 8934 9008 8915 8972 +48 108,116 172,723 +35,888
Mar19 180920 8868 8868 8868 8868 +49 37 91 -1
Total Volume and Open Interest 242,221 285,767 -19,297
FT-SE 100(EURONEXT)
Sep18 180920 7342.50 7387.50 7323.00 7365.50 +37.00 458,550 225,168 -194,290
Dec18 180920 7324.00 7350.50 7285.50 7327.50 +36.50 393,631 474,942 +217,531
Mar19 180920 7265.50 7265.50 7265.50 7265.50 +36.50 8 37 -2
Total Volume and Open Interest 852,191 700,149 +23,240
SPI 200(SFE)
Sep18 180920 6189.0 6194.0 6146.0 6163.0 -26.0 344,227 243,827 -113,238
Dec18 180920 6188.0 6191.0 6157.0 6166.0 -20.0 322,123 299,662 +211,136
Mar19 180920 6111.0 6111.0 6111.0 6111.0 -21.0 0 2,983 +0
Total Volume and Open Interest 666,674 549,511 +98,069
FTSE MIB(ISE)
Sep18 180920 21275.00 21485.00 21260.00 21391.00 +114.00 51,629 76,771 +0
Dec18 180920 21165.00 21345.00 21130.00 21259.00 +104.00 35,925 53,529 +0
Mar19 180920 21125.00 21255.00 21125.00 21174.00 +104.00 7 28 +0
Total Volume and Open Interest 87,561 130,328 +0
KOSPI 200(KFE)
Dec18 180920 296.85 300.85 296.75 299.65 +2.60 227,319 285,799 +1,784
Mar19 180920 293.80 297.65 293.80 296.60 +2.80 206 6,668 +12
Jun19 180920 297.00 298.50 297.00 297.90 +3.50 1 12,633 +1
Total Volume and Open Interest 227,526 325,075 +2,597
GSCI(CME)
Oct18 180920 472.45 473.00 471.05 471.15 -0.40 12 15,195 +10
Nov18 180920 471.15 471.15 471.15 471.15 -0.40      
Dec18 180920 473.35 473.35 473.35 473.35 -0.40      
Total Volume and Open Interest 12 15,195 -1,814
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