MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180921 846.25 849.75 841.25 847.25 -3.00 80,961 443,874 -1,515
Jan19 180921 860.00 863.75 855.00 861.25 -2.75 15,484 128,634 +456
Mar19 180921 872.00 876.25 868.25 874.25 -2.75 12,531 127,273 +1,427
May19 180921 886.25 889.50 881.75 887.50 -2.25 7,346 77,350 +711
Jul19 180921 896.00 900.00 892.25 897.75 -2.00 7,097 62,368 +1,093
Aug19 180921 901.50 902.25 897.00 902.00 -1.75 751 2,751 +200
Sep19 180921 904.50 905.50 900.25 905.50 -0.25 191 1,137 -19
Nov19 180921 909.25 913.00 904.50 912.50 +0.75 5,159 26,820 +913
Jan20 180921 916.75 923.25 915.75 923.25 +1.50 140 727 +117
Mar20 180921 929.50 929.50 929.50 929.50 +1.25 12 175 +2
May20 180921 936.50 936.50 936.50 936.50 +1.25 2 89 +0
Jul20 180921 937.50 944.00 937.50 944.00 +1.50 13 150 +5
Aug20 180921 944.75 944.75 944.75 944.75 +1.50 0 39 +0
Sep20 180921 938.75 938.75 938.75 938.75 +1.50 0 50 +0
Total Volume and Open Interest 129,845 871,874 +3,339
Soybean Meal(CBOT)
Oct18 180921 311.10 311.90 305.30 305.90 -5.50 13,007 44,630 -2,161
Dec18 180921 314.00 314.80 308.30 308.90 -5.50 54,867 221,021 -731
Jan19 180921 314.50 315.60 309.10 309.80 -5.50 16,483 70,879 +1,359
Mar19 180921 314.90 315.50 309.20 310.00 -5.20 11,295 63,843 +546
May19 180921 314.40 314.80 308.70 309.50 -5.00 11,659 44,067 -942
Jul19 180921 316.50 316.70 311.00 311.80 -4.70 7,751 38,874 +892
Aug19 180921 317.50 317.80 312.50 313.00 -4.50 832 6,974 +142
Sep19 180921 317.50 318.20 313.20 313.70 -3.80 835 8,322 +132
Oct19 180921 315.70 316.30 312.10 313.00 -2.80 610 6,570 +89
Dec19 180921 315.90 316.40 312.20 313.30 -2.40 2,294 23,976 +199
Total Volume and Open Interest 119,647 531,196 -474
Soybean Oil(CBOT)
Oct18 180921 27.60 28.24 27.37 28.09 +0.49 17,398 46,552 -896
Dec18 180921 27.86 28.49 27.62 28.34 +0.48 64,025 274,569 -1,197
Jan19 180921 28.11 28.72 27.87 28.59 +0.48 18,517 81,141 +2,913
Mar19 180921 28.42 29.03 28.20 28.91 +0.49 13,863 67,943 +1,680
May19 180921 28.70 29.34 28.51 29.21 +0.48 4,935 45,290 +229
Jul19 180921 28.96 29.60 28.78 29.48 +0.48 5,106 52,557 +1,452
Aug19 180921 28.93 29.64 28.93 29.62 +0.46 454 6,893 +72
Sep19 180921 29.20 29.78 29.20 29.75 +0.45 506 5,523 +42
Oct19 180921 29.31 29.88 29.25 29.82 +0.45 393 4,121 +5
Dec19 180921 29.55 30.14 29.38 30.02 +0.46 1,765 16,291 +173
Total Volume and Open Interest 127,083 605,939 +4,555
Canola(WCE)
Nov18 180921 488.7 490.3 487.5 489.7 +0.6 10,145 118,711 +2,477
Jan19 180921 495.0 497.0 493.8 496.5 +1.8 3,422 54,046 +1,100
Mar19 180921 500.6 503.1 499.6 502.8 +2.8 921 10,956 -119
May19 180921 504.5 507.4 504.1 507.3 +2.6 408 2,013 +156
Jul19 180921 508.2 511.1 507.8 511.0 +2.4 423 1,688 +383
Total Volume and Open Interest 15,324 188,057 +3,999
Corn(CBOT)
Dec18 180921 352.50 357.75 352.25 357.25 +4.75 151,074 975,614 +7,675
Mar19 180921 364.75 369.75 364.50 369.25 +4.50 53,784 323,901 +7,557
May19 180921 373.00 377.75 372.50 377.25 +4.50 17,204 118,349 +748
Jul19 180921 379.00 383.50 378.50 383.25 +4.25 9,824 135,897 +322
Sep19 180921 384.25 388.00 384.00 387.50 +3.50 1,807 57,549 +229
Dec19 180921 390.25 394.00 389.25 393.75 +3.50 7,233 119,416 +650
Mar20 180921 401.00 404.25 400.75 404.25 +3.50 169 5,889 +33
May20 180921 407.50 411.00 407.25 411.00 +3.50 48 886 +3
Jul20 180921 411.00 414.75 410.75 414.75 +3.25 153 2,470 +98
Sep20 180921 407.50 407.50 407.50 407.50 +2.50 0 417 +0
Total Volume and Open Interest 241,348 1,743,579 +17,331
Wheat(CBOT)
Dec18 180921 521.00 524.25 515.00 521.75 -2.25 59,629 227,679 -477
Mar19 180921 541.00 543.00 534.75 540.75 -1.75 22,450 107,658 -2,243
May19 180921 551.75 554.25 547.25 553.00 -0.75 5,223 43,186 -932
Jul19 180921 554.00 556.75 551.00 555.75 -0.50 3,688 55,649 -333
Sep19 180921 564.25 566.75 560.75 565.50 -0.25 1,122 10,247 +214
Dec19 180921 578.00 581.75 575.00 580.50 +0.50 897 17,679 +0
Total Volume and Open Interest 93,867 469,126 -3,482
Wheat(KCBT)
Dec18 180921 525.00 528.25 519.50 525.25 -1.75 24,961 154,384 -1,790
Mar19 180921 548.75 552.00 543.50 548.75 -2.00 14,366 60,528 +53
May19 180921 561.50 564.75 557.00 561.25 -2.00 3,548 26,577 +479
Jul19 180921 561.25 563.25 556.25 560.75 -1.25 1,569 23,696 -85
Sep19 180921 571.25 573.25 567.00 571.50 -1.00 88 1,660 +10
Dec19 180921 585.50 590.50 585.25 589.50 -0.50 127 3,241 +6
Mar20 180921 602.50 602.50 602.50 602.50 -0.25 18 394 +7
Total Volume and Open Interest 44,692 270,764 -1,306
Wheat(MGE)
Dec18 180921 586.75 588.00 580.25 582.50 -6.00 4,167 33,774 +197
Mar19 180921 601.75 602.75 594.75 597.50 -5.00 1,821 14,062 +634
May19 180921 609.25 609.25 603.00 605.50 -3.75 278 4,493 +86
Jul19 180921 615.00 615.00 609.25 611.75 -3.25 103 2,073 +1
Sep19 180921 618.50 618.50 613.25 615.75 -2.75 117 2,807 +16
Dec19 180921 624.00 624.00 622.75 622.75 -2.00 72 1,261 +8
Total Volume and Open Interest 6,574 58,531 +950
Oats(CBOT)
Dec18 180921 249.00 253.25 248.75 253.00 +4.00 731 3,511 +65
Mar19 180921 254.25 257.75 254.25 257.75 +4.00 132 602 +85
May19 180921 260.50 261.25 260.50 261.25 +3.25 0 2 +0
Jul19 180921 264.75 264.75 264.75 264.75 +3.25 0 1 +0
Total Volume and Open Interest 863 4,116 +150
Rough Rice(CBOT)
Nov18 180921 9.89 9.95 9.73 9.88 +0.01 1,100 6,911 +225
Jan19 180921 9.95 10.05 9.93 10.05 unch 174 567 +72
Mar19 180921 10.10 10.20 10.10 10.19 -0.02 35 523 +15
May19 180921 10.32 10.32 10.32 10.32 -0.02 4 4 +4
Total Volume and Open Interest 1,313 8,005 +316
Live Cattle(CME)
Oct18 180921 112.700 113.200 112.100 113.080 +0.630 14,099 53,376 -2,801
Dec18 180921 118.100 118.550 117.330 118.450 +0.550 18,277 112,127 +2,036
Feb19 180921 121.700 122.330 121.180 122.250 +0.650 9,292 62,410 +221
Apr19 180921 122.950 123.480 122.480 123.430 +0.480 6,183 49,108 +1,695
Jun19 180921 115.500 116.050 115.150 116.000 +0.500 3,044 35,941 +769
Aug19 180921 113.650 114.100 113.330 114.050 +0.400 318 6,418 +17
Total Volume and Open Interest 51,235 320,790 +1,946
Feeder Cattle(CME)
Sep18 180921 156.350 157.050 155.785 156.950 +1.265 1,073 2,156 -193
Oct18 180921 157.800 158.350 157.285 158.080 +0.795 4,210 10,984 -2
Nov18 180921 157.500 158.185 156.985 157.800 +0.650 3,424 18,138 +10
Jan19 180921 154.330 155.035 153.880 154.850 +0.770 1,693 14,013 +198
Mar19 180921 152.685 153.200 152.300 152.735 +0.200 715 5,582 +84
Apr19 180921 152.500 153.150 152.380 152.750 +0.065 279 2,040 +90
May19 180921 152.485 152.800 152.050 152.485 +0.085 127 1,204 +48
Total Volume and Open Interest 11,560 54,251 +260
Lean Hogs(CME)
Oct18 180921 61.500 61.735 59.900 60.300 -0.950 14,543 34,971 -1,924
Dec18 180921 58.200 58.450 56.700 57.400 -0.885 24,478 97,431 -766
Feb19 180921 65.500 65.680 64.385 64.930 -0.705 11,424 32,218 -636
Apr19 180921 70.080 70.200 69.385 69.930 -0.150 5,771 28,654 +186
May19 180921 75.000 75.300 74.950 75.230 +0.195 50 873 +11
Jun19 180921 79.730 80.080 79.400 79.980 +0.095 1,864 13,626 -73
Jul19 180921 80.000 80.285 79.635 80.135 -0.015 855 4,877 +269
Aug19 180921 78.850 79.000 78.385 78.830 unch 298 2,921 +85
Total Volume and Open Interest 59,328 216,742 -2,832
Class III Milk(CME)
Sep18 180921 16.14 16.14 16.12 16.14 unch 149 3,812 +2
Oct18 180921 16.04 16.10 15.98 16.04 +0.02 246 4,493 +10
Nov18 180921 16.27 16.41 16.24 16.37 +0.10 145 3,650 +3
Dec18 180921 16.11 16.24 16.10 16.24 +0.14 132 3,358 +12
Jan19 180921 15.90 16.03 15.90 16.02 +0.12 19 1,510 -2
Feb19 180921 15.80 15.94 15.80 15.88 +0.09 9 1,002 +0
Mar19 180921 15.89 16.00 15.89 15.95 +0.12 12 1,095 -1
Apr19 180921 15.99 16.10 15.98 16.08 +0.11 2 957 +1
May19 180921 15.97 16.10 15.97 16.06 +0.12 5 802 +2
Jun19 180921 16.04 16.16 16.04 16.10 +0.10 3 725 +3
Jul19 180921 16.29 16.35 16.29 16.32 +0.17 18 388 +10
Aug19 180921 16.30 16.47 16.30 16.46 +0.12 0 284 +0
Sep19 180921 16.38 16.54 16.38 16.54 +0.13 4 281 +4
Total Volume and Open Interest 746 22,874 +42
Cocoa(ICE)
Dec18 180921 2202 2215 2155 2167 -34 16,527 109,843 -985
Mar19 180921 2229 2242 2185 2196 -30 7,520 64,143 -161
May19 180921 2244 2255 2199 2210 -29 2,954 23,666 +595
Jul19 180921 2255 2262 2214 2225 -28 848 12,763 +199
Sep19 180921 2268 2269 2231 2242 -25 282 10,543 -26
Dec19 180921 2280 2284 2250 2259 -22 121 15,535 +21
Mar20 180921 2267 2277 2263 2273 -21 162 2,430 -41
Total Volume and Open Interest 28,592 240,037 -287
Coffee "C"(ICE)
Dec18 180921 99.45 100.75 98.30 99.90 +0.15 15,943 183,611 +124
Mar19 180921 102.95 104.15 101.75 103.30 +0.20 4,085 75,679 -223
May19 180921 105.30 106.45 104.20 105.75 +0.30 1,385 31,518 +204
Jul19 180921 107.60 108.90 106.65 108.10 +0.30 848 17,283 +189
Sep19 180921 110.20 111.05 109.00 110.50 +0.35 1,055 8,328 +124
Dec19 180921 113.40 114.45 112.40 113.90 +0.35 1,003 8,691 -81
Total Volume and Open Interest 24,670 333,247 +482
Orange Juice(ICE)
Nov18 180921 147.50 148.35 146.05 147.25 -0.15 1,293 10,548 +295
Jan19 180921 147.50 147.80 146.65 147.70 -0.20 189 1,879 +38
Mar19 180921 147.00 147.80 147.00 147.80 -0.25 241 955 +91
May19 180921 148.45 148.45 148.45 148.45 -0.35 136 415 +80
Jul19 180921 149.10 149.10 149.10 149.10 -0.40 25 134 +9
Sep19 180921 150.75 150.75 150.75 150.75 -0.45 1 53 +1
Total Volume and Open Interest 1,885 13,984 +514
Sugar #11(ICE)
Oct18 180921 10.91 10.98 10.72 10.84 +0.04 49,565 87,017 -9,620
Mar19 180921 11.70 11.81 11.57 11.68 +0.06 63,482 439,957 +9,569
May19 180921 11.84 11.94 11.69 11.80 +0.04 14,087 122,862 +1,656
Jul19 180921 11.96 12.04 11.80 11.91 +0.03 7,640 67,236 +278
Oct19 180921 12.25 12.33 12.12 12.20 +0.03 2,677 64,037 +23
Mar20 180921 12.72 12.90 12.67 12.77 +0.02 545 19,770 +336
May20 180921 12.75 12.83 12.75 12.83 unch 117 4,458 -7
Jul20 180921 12.82 12.87 12.82 12.87 -0.02 58 3,613 +13
Total Volume and Open Interest 138,229 814,021 +2,300
London Cocoa(LCE)
Dec18 180921 1568 1582 1555 1565 +2 7,053 87,811 +1,039
Mar19 180921 1601 1612 1590 1600 +3 5,477 60,485 -288
May19 180921 1618 1626 1606 1615 +2 3,940 36,518 +449
Jul19 180921 1628 1640 1622 1629 +2 2,500 22,965 +245
Sep19 180921 1643 1650 1632 1640 +3 1,219 26,171 +739
Dec19 180921 1659 1666 1649 1658 +5 2,668 26,276 +1,321
Mar20 180921 1662 1670 1661 1670 +6 93 3,014 +52
Total Volume and Open Interest 23,033 265,279 +3,623
London Sugar(LCE)
Dec18 180921 331.30 334.60 328.80 331.00 +0.80 3,422 45,711 +138
Mar19 180921 333.30 335.60 331.00 333.00 +0.50 1,451 31,472 -29
May19 180921 336.40 338.20 333.60 336.40 +0.60 538 9,728 +16
Aug19 180921 339.40 340.90 336.50 339.20 +0.40 218 7,326 +91
Oct19 180921 342.30 343.30 339.80 342.10 +0.40 21 2,649 +12
Total Volume and Open Interest 5,658 99,226 +231
Cotton(ICE)
Oct18 180921 79.18 79.44 79.10 79.28 +0.21 6 142 -4
Dec18 180921 78.50 79.22 78.01 79.13 +0.66 23,134 139,693 -3,279
Mar19 180921 78.91 79.65 78.53 79.51 +0.60 7,789 66,889 -338
May19 180921 79.58 80.31 79.27 80.13 +0.55 1,647 11,798 +329
Jul19 180921 80.23 80.80 79.95 80.72 +0.49 673 7,878 +94
Oct19 180921 77.25 77.25 77.25 77.25 +0.53 0 2 +0
Total Volume and Open Interest 33,809 252,244 -3,114
Lumber(CME)
Nov18 180921 335.1 342.0 334.0 340.3 -4.7 375 2,778 -13
Jan19 180921 337.6 343.5 337.5 341.2 -2.8 101 694 +19
Mar19 180921 348.2 351.2 345.0 348.8 -3.8 15 182 +3
May19 180921 352.0 352.0 352.0 352.0 -3.1 8 80 -1
Total Volume and Open Interest 501 3,786 +8
Crude Oil(NYM)
Nov18 180921 70.20 71.80 69.98 70.78 +0.46 606,342 427,285 +14,825
Dec18 180921 69.99 71.38 69.62 70.37 +0.31 164,304 301,098 -489
Jan19 180921 69.75 71.08 69.37 70.06 +0.18 51,276 166,532 -652
Feb19 180921 69.62 70.80 69.19 69.79 +0.13 20,551 96,071 +102
Mar19 180921 69.35 70.53 68.96 69.58 +0.12 40,990 140,238 +1,731
Apr19 180921 69.26 70.28 68.83 69.36 +0.12 11,112 67,718 +243
May19 180921 68.93 70.06 68.55 69.13 +0.12 7,262 52,100 +826
Jun19 180921 68.69 69.79 68.25 68.87 +0.12 36,097 175,170 +3,719
Jul19 180921 68.50 69.36 68.14 68.57 +0.11 2,904 44,423 +1,208
Aug19 180921 68.19 69.12 67.83 68.24 +0.10 1,664 43,211 +530
Sep19 180921 67.80 68.74 67.55 67.93 +0.10 3,337 70,616 +208
Oct19 180921 68.30 68.31 67.63 67.63 +0.09 754 38,718 -41
Nov19 180921 67.33 67.33 67.33 67.33 +0.09 1,056 34,281 -271
Dec19 180921 66.82 67.83 66.44 67.04 +0.10 33,276 237,246 +820
Jan20 180921 66.66 66.66 66.66 66.66 +0.08 386 28,972 +11
Feb20 180921 66.31 66.31 66.31 66.31 +0.08 674 13,025 +192
Total Volume and Open Interest 1,122,341 2,208,500 -20,437
e-miNY Crude Oil(NYM)
Nov18 180921 70.200 71.800 69.975 70.775 +0.450 12,267 1,775 +705
Dec18 180921 69.950 71.375 69.750 70.375 +0.325 304 420 +104
Jan19 180921 69.950 70.975 69.750 70.050 +0.175 46 33 +6
Feb19 180921 70.475 70.475 69.550 69.800 +0.150 2 42 -2
Mar19 180921 70.100 70.100 68.900 69.575 +0.125 13 46 +4
Apr19 180921 69.625 69.725 68.675 69.350 +0.100 3 115 -2
May19 180921 68.500 69.125 68.350 69.125 +0.125 0 92 +0
Jun19 180921 69.200 69.200 68.875 68.875 +0.125 0 48 +0
Jul19 180921 68.575 68.575 68.575 68.575 +0.125 0 3 +0
Aug19 180921 68.250 68.250 68.250 68.250 +0.100 0 44 +0
Total Volume and Open Interest 12,640 2,697 -237
NY Harbor ULSD(NYM)
Oct18 180921 223.01 226.25 221.50 222.60 -0.20 35,495 80,606 -5,456
Nov18 180921 223.30 226.68 221.93 223.06 -0.15 59,260 101,574 +3,897
Dec18 180921 223.75 227.10 222.40 223.55 -0.09 33,363 79,346 +3,170
Jan19 180921 224.21 227.41 222.76 223.88 -0.11 12,421 41,513 +118
Feb19 180921 224.02 227.20 222.63 223.71 -0.08 6,356 23,959 +680
Mar19 180921 223.22 226.17 221.93 223.03 unch 7,169 33,556 +930
Apr19 180921 224.16 225.14 220.92 221.98 +0.07 3,105 18,046 +591
May19 180921 223.56 224.27 220.13 221.40 +0.12 1,124 7,129 +159
Jun19 180921 222.49 223.96 219.64 221.01 +0.16 3,128 20,246 +67
Jul19 180921 223.01 223.01 220.03 221.30 +0.21 323 2,668 +14
Aug19 180921 223.50 223.67 221.12 221.87 +0.26 158 1,121 +61
Sep19 180921 222.00 222.61 222.00 222.61 +0.26 111 1,371 +12
Oct19 180921 223.35 223.37 223.21 223.37 +0.27 28 754 +7
Nov19 180921 223.40 224.11 223.35 224.11 +0.43 18 750 -3
Total Volume and Open Interest 162,185 423,446 +4,235
RBOB Gasoline(NYM)
Oct18 180921 201.63 205.24 200.65 201.71 +0.25 32,442 55,410 -6,894
Nov18 180921 200.30 203.71 199.07 200.21 +0.08 54,575 168,987 +2,663
Dec18 180921 198.68 201.99 197.46 198.60 +0.04 23,598 72,898 +695
Jan19 180921 198.21 201.50 197.01 198.31 +0.09 12,515 45,355 +1,013
Feb19 180921 199.46 202.03 197.71 198.94 +0.08 6,964 17,143 +113
Mar19 180921 200.65 203.34 199.66 200.58 +0.08 6,153 26,219 +9
Apr19 180921 219.81 220.95 216.78 217.95 +0.08 3,763 14,570 +107
May19 180921 219.74 220.73 217.08 218.03 +0.06 2,835 10,295 +155
Jun19 180921 218.35 219.39 215.89 216.68 +0.02 2,646 11,752 +242
Jul19 180921 216.33 217.53 214.61 214.61 -0.08 1,131 5,589 +269
Total Volume and Open Interest 149,817 440,070 -961
e-miNY RBOB Gasoline(NYM)
Oct18 180921 201.71 201.71 201.70 201.71 +0.25 0 1 +0
Nov18 180921 200.21 200.21 200.20 200.21 +0.08      
Dec18 180921 198.60 198.60 198.60 198.60 +0.04      
Jan19 180921 198.31 198.31 198.30 198.31 +0.09      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180921 2.962 2.989 2.938 2.977 +0.001 148,133 69,830 -18,313
Nov18 180921 2.952 2.982 2.931 2.974 +0.010 128,456 282,767 -3,740
Dec18 180921 3.022 3.052 3.006 3.045 +0.014 57,442 175,415 +5,267
Jan19 180921 3.106 3.137 3.091 3.131 +0.014 53,961 198,528 +6,695
Feb19 180921 3.057 3.080 3.043 3.075 +0.008 22,510 88,709 +346
Mar19 180921 2.928 2.943 2.913 2.939 +0.001 43,727 211,130 +167
Apr19 180921 2.628 2.637 2.616 2.633 -0.003 27,522 160,826 -2,259
May19 180921 2.597 2.602 2.584 2.600 -0.005 6,494 87,239 +402
Jun19 180921 2.619 2.630 2.612 2.629 -0.004 1,979 44,145 +230
Jul19 180921 2.665 2.665 2.645 2.662 -0.003 2,662 34,111 +1,074
Aug19 180921 2.658 2.666 2.646 2.665 -0.004 2,595 27,239 -267
Sep19 180921 2.644 2.650 2.629 2.648 -0.004 2,329 26,927 -76
Oct19 180921 2.668 2.668 2.647 2.666 -0.003 6,274 82,443 -630
Nov19 180921 2.701 2.717 2.695 2.714 -0.003 1,309 34,580 +323
Dec19 180921 2.820 2.837 2.815 2.835 -0.001 1,070 28,492 +235
Jan20 180921 2.910 2.930 2.904 2.927 +0.001 1,284 29,712 +342
Total Volume and Open Interest 509,620 1,651,770 -9,797
Brent Crude Oil(ICE)
Nov18 180921 78.67 80.12 78.23 78.80 +0.10 275,872 253,915 -39,213
Dec18 180921 78.21 79.57 77.68 78.24 +0.02 236,968 497,299 +14,702
Jan19 180921 77.80 79.15 77.30 77.86 +0.01 70,307 213,716 +64
Feb19 180921 77.53 78.83 77.05 77.60 +0.03 39,239 119,470 -838
Mar19 180921 77.36 78.58 76.84 77.39 +0.05 45,267 150,694 -738
Apr19 180921 77.10 78.34 76.63 77.19 +0.05 19,903 62,731 +2,209
May19 180921 76.90 78.08 76.42 76.97 +0.06 13,751 65,298 +4,556
Jun19 180921 76.58 77.77 76.12 76.69 +0.07 49,110 137,885 +1,755
Jul19 180921 76.45 77.46 75.85 76.40 +0.07 5,329 47,381 +105
Aug19 180921 76.09 76.09 76.09 76.09 +0.07 992 37,245 +111
Sep19 180921 75.75 75.75 75.75 75.75 +0.06 3,207 42,383 -15
Oct19 180921 75.41 75.41 75.41 75.41 +0.05 759 40,336 +145
Nov19 180921 75.58 75.58 75.09 75.09 +0.03 1,553 48,956 +195
Dec19 180921 74.74 75.71 74.25 74.74 +0.02 36,937 166,669 +656
Total Volume and Open Interest 825,954 2,226,800 -14,316
Gas Oil(ICE)
Oct18 180921 687.50 697.00 683.00 688.00 unch 132,476 193,960 -26,152
Nov18 180921 687.00 697.25 683.00 688.25 +0.50 116,607 215,596 +11,156
Dec18 180921 684.50 694.00 679.75 685.25 +0.75 67,511 173,531 +1,034
Jan19 180921 682.00 692.50 678.25 683.75 +0.75 18,549 63,884 +1,819
Feb19 180921 681.25 691.50 677.50 682.75 +0.50 6,827 48,884 +328
Mar19 180921 679.75 689.25 676.75 681.50 +0.25 8,884 37,929 +169
Apr19 180921 678.00 687.75 674.75 679.75 +0.25 4,409 23,100 +1,134
May19 180921 676.75 685.75 673.50 678.75 +0.25 2,754 20,642 +620
Jun19 180921 676.75 686.00 673.25 678.25 unch 10,131 52,134 +788
Jul19 180921 679.00 686.00 676.50 679.00 unch 1,170 15,542 +37
Total Volume and Open Interest 377,999 1,043,472 -7,994
Ethanol(CBOT)
Oct18 180921 1.261 1.261 1.243 1.251 -0.011 243 985 -73
Nov18 180921 1.275 1.275 1.264 1.268 -0.008 151 823 +101
Dec18 180921 1.287 1.287 1.287 1.287 -0.007 5 232 +1
Jan19 180921 1.307 1.307 1.307 1.307 -0.007 1 120 +0
Feb19 180921 1.329 1.329 1.329 1.329 -0.007 0 1 +0
Mar19 180921 1.344 1.344 1.344 1.344 -0.007      
Apr19 180921 1.354 1.354 1.354 1.354 -0.007      
May19 180921 1.359 1.359 1.359 1.359 -0.007      
Total Volume and Open Interest 400 2,161 +29
WTI Crude Oil(ICE)
Nov18 180921 70.25 71.79 70.00 70.78 +0.46 53,660 70,737 +2,035
Dec18 180921 69.99 71.38 69.63 70.37 +0.31 53,827 124,531 -1,139
Jan19 180921 69.74 71.09 69.41 70.06 +0.18 30,127 48,149 +3,362
Feb19 180921 69.54 70.82 69.21 69.79 +0.13 13,008 26,914 +411
Mar19 180921 69.52 70.58 68.96 69.58 +0.12 10,529 34,182 +998
Apr19 180921 69.31 70.34 68.78 69.36 +0.12 6,455 13,262 +599
May19 180921 69.09 70.09 68.52 69.13 +0.12 1,356 8,524 +99
Jun19 180921 68.85 69.82 68.27 68.87 +0.12 13,636 78,672 +1,075
Jul19 180921 68.55 69.50 68.30 68.57 +0.11 334 4,965 +98
Aug19 180921 68.24 68.24 68.24 68.24 +0.10 111 5,377 -3
Sep19 180921 67.93 67.93 67.93 67.93 +0.10 337 13,671 +69
Oct19 180921 67.63 67.63 67.63 67.63 +0.09 14 4,408 -8
Nov19 180921 67.33 67.33 67.33 67.33 +0.09 10 4,640 +8
Dec19 180921 67.06 67.85 66.52 67.04 +0.10 8,146 83,405 -7
Jan20 180921 66.66 66.66 66.66 66.66 +0.08 7 2,628 -7
Feb20 180921 66.31 66.31 66.31 66.31 +0.08 7 2,254 -7
Total Volume and Open Interest 193,270 607,694 -15,440
US Dollar Index(ICE)
Dec18 180921 93.490 93.930 93.395 93.798 +0.308 15,320 55,927 +480
Mar19 180921 92.970 93.350 92.900 93.272 +0.292 84 1,102 +31
Jun19 180921 92.420 92.820 92.420 92.772 +0.292 0 369 +0
Total Volume and Open Interest 15,404 57,419 +532
Australian Dollar(CME)
Dec18 180921 72.94 73.07 72.66 72.86 -0.08 99,246 159,675 -836
Mar19 180921 73.00 73.07 72.77 72.94 -0.08 25 325 +13
Jun19 180921 73.10 73.11 73.05 73.05 -0.08 0 15 +0
Total Volume and Open Interest 99,922 162,169 -691
British Pound(CME)
Dec18 180921 133.23 133.27 131.03 131.27 -1.91 126,175 229,530 +3,048
Mar19 180921 133.84 133.84 131.70 131.91 -1.91 5 1,228 -1
Jun19 180921 132.52 132.52 132.52 132.52 -1.93 226 284 +226
Total Volume and Open Interest 126,954 232,960 +3,323
Canadian Dollar(CME)
Dec18 180921 77.63 77.74 77.39 77.51 -0.08 71,673 113,276 +1,391
Mar19 180921 77.76 77.84 77.64 77.64 -0.09 81 1,344 +16
Jun19 180921 77.78 77.83 77.77 77.77 -0.08 0 313 +0
Sep19 180921 77.88 77.88 77.88 77.88 -0.09 0 105 +0
Total Volume and Open Interest 71,803 115,750 +1,408
Japanese Yen(CME)
Dec18 180921 89.46 89.49 89.14 89.41 -0.06 85,718 192,333 -4,489
Mar19 180921 90.12 90.12 89.93 90.11 -0.07 8 301 +1
Jun19 180921 90.82 90.82 90.82 90.82 -0.06 0 67 +0
Total Volume and Open Interest 86,303 195,705 -4,516
Swiss Franc(CME)
Dec18 180921 105.09 105.59 104.98 105.11 +0.10 24,474 54,295 +346
Mar19 180921 106.42 106.42 106.11 106.11 +0.11 4 243 +2
Jun19 180921 107.08 107.08 107.08 107.08 +0.09 0 53 +0
Total Volume and Open Interest 24,478 54,599 +348
EuroFX(CME)
Dec18 180921 118.57 118.82 118.11 118.26 -0.29 194,266 458,560 +3,836
Mar19 180921 119.52 119.75 119.14 119.24 -0.29 415 2,195 +70
Jun19 180921 120.28 120.28 120.14 120.23 -0.30 20 1,002 +17
Total Volume and Open Interest 198,167 468,801 +3,671
Mexican Peso(CME)
Oct18 180921 530.25 530.25 530.25 530.25 +0.75      
Nov18 180921 527.25 527.25 527.25 527.25 +0.63      
Total Volume and Open Interest 46,115 199,276 -916
Brazilian Real(CME)
Oct18 180921 245.55 248.00 244.05 247.35 +0.70 2,747 39,593 +188
Nov18 180921 244.80 247.10 243.75 246.70 +0.75 18 234 +9
Dec18 180921 244.80 246.60 243.80 246.00 +0.75 3 1,626 +1
Jan19 180921 245.35 245.35 245.35 245.35 +2.05 0 50 +0
Total Volume and Open Interest 2,768 41,503 +198
30-Year T-Bonds(CBOT)
Dec18 180921 140~160 140~220 140~030 140~110 +0~030 433,900 866,040 +11,033
Mar19 180921 139~200 139~200 139~200 139~200 +0~030 0 7 +0
Jun19 180921 139~010 139~010 139~010 139~010 +0~030      
Total Volume and Open Interest 433,900 866,047 +8,642
10-Year T-Notes(CBOT)
Dec18 180921 118~210 118~235 118~170 118~215 +0~025 1,929,508 4,043,246 +83,731
Mar19 180921 118~145 118~145 118~105 118~140 +0~015 0 15 +0
Jun19 180921 118~140 118~140 118~140 118~140 +0~015      
Total Volume and Open Interest 1,929,508 4,043,261 +57,020
5-Year T-Notes(CBOT)
Sep18 180921 112~200 112~224 112~200 112~224 +0~014 19,553 32,326 -3,476
Dec18 180921 112~124 112~140 112~100 112~132 +0~014 891,455 4,374,449 -19,740
Mar19 180921 112~102 112~102 112~102 112~102 +0~014      
Total Volume and Open Interest 911,008 4,406,775 -23,216
2 Year T-Notes(CBOT)
Sep18 180921 105~166 105~180 105~166 105~180 +0~010 2,375 15,803 -1,392
Dec18 180921 105~106 105~116 105~100 105~116 +0~012 414,814 2,210,824 +38,645
Mar19 180921 105~116 105~116 105~116 105~116 +0~012      
Total Volume and Open Interest 417,189 2,226,627 +37,253
Eurodollars(CME)
Dec18 180921 97.325 97.340 97.315 97.335 +0.010 314,358 1,785,760 +5,832
Mar19 180921 97.150 97.160 97.130 97.160 +0.015 225,870 1,277,493 +17,588
Jun19 180921 96.990 97.005 96.975 97.005 +0.015 246,890 1,269,695 -12,797
Sep19 180921 96.905 96.920 96.885 96.915 +0.015 269,940 1,188,191 -2,130
Dec19 180921 96.845 96.860 96.820 96.855 +0.020 439,439 1,951,412 -20,745
Mar20 180921 96.820 96.840 96.800 96.835 +0.020 264,256 989,669 +19,471
Jun20 180921 96.820 96.840 96.800 96.835 +0.020 197,212 843,933 +6,861
Sep20 180921 96.830 96.840 96.805 96.840 +0.020 186,253 1,003,600 +23,095
Dec20 180921 96.820 96.835 96.800 96.830 +0.015 280,219 893,549 +17,053
Mar21 180921 96.840 96.850 96.820 96.845 +0.015 137,155 446,651 -28,368
Jun21 180921 96.850 96.860 96.830 96.855 +0.015 95,721 336,709 +6,567
Sep21 180921 96.855 96.865 96.830 96.860 +0.015 81,384 265,916 -3,281
Dec21 180921 96.845 96.855 96.825 96.850 +0.015 71,696 347,201 +1,731
Mar22 180921 96.855 96.865 96.835 96.855 +0.010 56,682 143,500 -5,003
Jun22 180921 96.855 96.865 96.835 96.855 +0.010 47,127 137,116 +1,726
Sep22 180921 96.850 96.860 96.835 96.855 +0.015 34,187 69,662 +4,595
Dec22 180921 96.840 96.850 96.815 96.840 +0.015 31,102 108,967 -1,957
Mar23 180921 96.840 96.845 96.820 96.835 +0.010 27,862 62,834 -4,835
Total Volume and Open Interest 3,182,776 13,683,848 +43,548
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180921 154~10 154~16 153~20 154~03 +0~08 173,827 1,031,212 -182
Mar19 180921 154~27 154~27 154~27 154~27 +0~14      
Total Volume and Open Interest 173,827 1,031,212 -8,288
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180921 125~275 125~305 125~210 125~265 +0~030 163,033 606,592 -1,196
Mar19 180921 125~265 125~265 125~265 125~265 +0~030      
Total Volume and Open Interest 163,033 606,592 -2,540
30 Day Federal Funds(CBOT)
Sep18 180921 98.048 98.050 98.048 98.048 unch 2,701 113,181 -95
Oct18 180921 97.830 97.830 97.825 97.830 unch 54,172 262,995 -3,003
Nov18 180921 97.825 97.825 97.820 97.825 unch 40,216 268,471 -2,872
Dec18 180921 97.750 97.750 97.745 97.750 unch 4,209 98,173 +375
Jan19 180921 97.625 97.630 97.620 97.630 +0.005 40,046 275,706 -12,074
Feb19 180921 97.610 97.615 97.605 97.615 +0.005 15,302 163,421 -858
Total Volume and Open Interest 284,857 1,792,376 -3,211
Japanese Govt Bonds(SGX)
Dec18 180920 150.12 150.21 150.09 150.20 +0.09 1,977 15,689 -228
Mar19 180920 150.20 150.20 150.20 150.20 +0.09      
Jun19 180920 150.20 150.20 150.20 150.20 +0.09      
Total Volume and Open Interest 1,977 15,689 -228
Euro-Buxl(EUREX)
Dec18 180921 172.86 173.56 172.58 173.32 +0.56 37,373 238,931 +1,380
Mar19 180921 171.78 171.78 171.78 171.78 +0.56 1 1 +0
Jun19 180921 170.72 170.72 170.72 170.72 +0.56      
Total Volume and Open Interest 37,374 238,932 +1,380
Euro-Bund(EUREX)
Dec18 180921 158.75 159.10 158.68 159.00 +0.26 704,493 2,023,011 +19,642
Mar19 180921 159.76 159.81 159.66 159.75 +0.28 2,439 37,938 +973
Jun19 180921 157.70 157.70 157.70 157.70 +0.26      
Total Volume and Open Interest 706,932 2,060,949 +20,615
Euro-Bobl(EUREX)
Dec18 180921 130.78 130.94 130.76 130.89 +0.11 477,370 1,601,053 -33,308
Mar19 180921 130.89 130.89 130.89 130.89 +0.11      
Jun19 180921 130.49 130.49 130.49 130.49 +0.11      
Total Volume and Open Interest 477,370 1,601,053 -33,308
Euro-Schatz(EUREX)
Dec18 180921 111.79 111.82 111.79 111.81 +0.01 301,339 1,818,571 +29,119
Mar19 180921 111.75 111.75 111.75 111.75 +0.02      
Jun19 180921 111.66 111.66 111.66 111.66 +0.01      
Total Volume and Open Interest 301,339 1,818,571 +29,119
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180921 100.300 100.300 100.300 100.300 unch 1 14,038 +1
Mar19 180921 100.285 100.285 100.285 100.285 unch 0 2,326 +100
Total Volume and Open Interest 1 27,671 +71
Long Gilt(LIFFE)
Sep18 180921 121~27 122~04 121~27 122~02 +0~12 3,254 85,660 -689
Dec18 180921 120~26 121~11 120~25 121~06 +0~12 267,028 797,632 -12,606
Total Volume and Open Interest 270,282 883,292 -13,295
3-Mth Short Sterling(LIFFE)
Dec18 180921 99.14 99.15 99.13 99.14 +0.00 143,128 548,515 -9,376
Mar19 180921 99.03 99.06 99.02 99.05 +0.02 125,429 387,583 -2,327
Jun19 180921 98.93 98.97 98.92 98.96 +0.03 182,834 295,345 -15,516
Sep19 180921 98.84 98.89 98.84 98.88 +0.04 114,659 345,157 +16,497
Dec19 180921 98.77 98.82 98.76 98.81 +0.05 130,604 359,428 +315
Mar20 180921 98.70 98.76 98.70 98.75 +0.05 88,574 179,773 +3,388
Total Volume and Open Interest 1,292,671 2,868,794 -514,928
3-Mth Euribor(LIFFE)
Dec18 180921 100.300 100.300 100.295 100.300 +0.005 88,390 560,034 +6,954
Mar19 180921 100.285 100.290 100.285 100.290 +0.005 34,112 454,784 -851
Jun19 180921 100.265 100.265 100.260 100.265 +0.005 95,226 607,569 +558
Total Volume and Open Interest 874,580 4,941,104 +8,347
3-Mth Aus T-Bills(SFE)
Dec18 180921 98.03 98.04 98.02 98.03 -0.01 29,825 226,507 +3,174
Mar19 180921 98.02 98.02 98.00 98.01 -0.01 25,655 204,880 +2,462
Jun19 180921 97.99 97.99 97.97 97.98 -0.01 17,355 192,747 +3,174
Sep19 180921 97.93 97.94 97.92 97.93 -0.01 18,582 139,712 -291
Dec19 180921 97.87 97.88 97.86 97.87 -0.01 16,471 140,278 -437
Mar20 180921 97.80 97.82 97.79 97.81 unch 13,807 98,328 -21
Jun20 180921 97.75 97.76 97.73 97.75 unch 9,305 61,011 -3,517
Sep20 180921 97.69 97.71 97.67 97.70 +0.01 5,942 25,264 +268
Dec20 180921 97.63 97.65 97.62 97.64 +0.01 1,558 12,206 +317
Mar21 180921 97.59 97.59 97.59 97.59 +0.01 487 3,466 +259
Total Volume and Open Interest 139,103 1,107,856 +5,403
10-Year Aus T-Bonds(SFE)
Dec18 180921 97.26 97.30 97.24 97.28 +0.01 205,129 1,235,370 +27,150
Mar19 180921 97.28 97.28 97.28 97.28 +0.01      
Total Volume and Open Interest 205,129 1,235,370 +27,150
3-Year Aus T-Bonds(SFE)
Dec18 180921 97.83 97.86 97.82 97.86 +0.02 249,392 1,123,062 +29,432
Mar19 180921 97.86 97.86 97.86 97.86 +0.02      
Total Volume and Open Interest 249,392 1,123,062 +29,432
Gold(CMX)
Oct18 180921 1207.4 1210.8 1191.8 1196.6 -10.0 6,803 32,623 -751
Dec18 180921 1212.1 1215.8 1196.0 1201.3 -10.0 233,870 367,480 +5,677
Feb19 180921 1218.0 1221.3 1202.0 1206.9 -10.1 1,887 41,342 -125
Apr19 180921 1224.8 1226.3 1208.9 1212.6 -10.1 410 10,635 +120
Jun19 180921 1230.7 1232.6 1213.8 1218.6 -10.0 620 12,212 +21
Aug19 180921 1235.4 1236.0 1220.3 1224.4 -10.1 81 2,205 +38
Oct19 180921 1233.7 1234.1 1230.6 1230.6 -10.1 26 804 +1
Dec19 180921 1249.7 1250.3 1231.9 1236.9 -10.1 77 5,007 +1
Feb20 180921 1239.3 1243.5 1239.3 1243.5 -10.1 1 38 -1
Apr20 180921 1249.5 1249.5 1249.5 1249.5 -10.1      
Jun20 180921 1255.5 1255.5 1255.5 1255.5 -10.1 8 528 -8
Total Volume and Open Interest 243,913 474,414 +4,978
Silver(CMX)
Sep18 180921 1426.5 1426.9 1426.0 1426.9 +5.4 462 1,280 +262
Dec18 180921 1435.0 1446.5 1418.0 1435.9 +5.4 79,411 176,574 +833
Mar19 180921 1446.5 1456.5 1429.0 1446.4 +5.4 1,527 20,722 +229
May19 180921 1459.0 1461.0 1445.0 1453.8 +5.4 105 3,351 +28
Jul19 180921 1461.3 1461.3 1461.3 1461.3 +5.4 2 1,886 +0
Sep19 180921 1475.0 1475.0 1469.0 1469.0 +5.4 4 366 -2
Dec19 180921 1475.0 1481.1 1475.0 1481.1 +5.4 2 765 +2
Total Volume and Open Interest 81,703 206,832 +1,363
Platinum(NYMEX)
Oct18 180921 836.1 836.2 822.9 829.6 -4.6 27,411 48,763 -6,229
Jan19 180921 838.8 839.1 825.8 832.9 -4.0 8,807 37,884 +5,307
Apr19 180921 839.9 839.9 830.0 837.2 -3.7 32 792 +7
Jul19 180921 842.2 842.2 842.2 842.2 -3.6 4 177 +0
Total Volume and Open Interest 36,265 87,622 -911
Palladium(NYMEX)
Sep18 180921 1066.90 1066.90 1066.90 1066.90 +0.10 2 23 -2
Dec18 180921 1047.20 1047.70 1028.00 1044.90 +0.70 5,988 18,525 +1,084
Mar19 180921 1039.00 1039.00 1023.60 1037.70 +1.20 103 760 +44
Total Volume and Open Interest 6,093 19,314 +1,126
Copper(CMX)
Sep18 180921 276.00 283.80 275.00 283.65 +11.55 420 1,577 -406
Dec18 180921 276.20 287.10 275.20 285.75 +11.75 92,783 140,416 -108
Mar19 180921 278.15 288.80 277.10 287.55 +11.70 7,114 43,243 +278
May19 180921 278.40 288.45 277.80 288.15 +11.40 2,257 18,600 +132
Jul19 180921 282.15 289.10 281.65 288.75 +11.15 883 7,039 +73
Total Volume and Open Interest 106,937 235,900 +357
E-mini DJIA Index(CBOT)
Dec18 180921 26714 26820 26712 26754 +27 163,811 103,988 +13,941
Mar19 180921 26773 26840 26773 26806 +38 29 182 +5
Jun19 180921 26877 26877 26877 26877 +59 2 1 +1
Sep19 180921 26933 26933 26933 26933 +65      
Total Volume and Open Interest 220,114 136,852  
S & P 500(CME)
Dec18 180921 2939.00 2945.00 2933.50 2933.70 -5.70 3,343 19,905 +954
Mar19 180921 2942.40 2954.10 2942.40 2942.40 -5.70      
Jun19 180921 2952.60 2963.90 2952.60 2952.60 -5.30      
Sep19 180921 2960.20 2967.30 2958.30 2960.20 -1.10      
Total Volume and Open Interest 6,991 65,679 -1,182
S & P 500 E-Mini(CME)
Dec18 180921 2939.50 2947.00 2932.00 2933.75 -5.75 1,361,242 2,562,710 +270,751
Mar19 180921 2949.00 2955.50 2941.00 2942.50 -5.50 2,009 33,967 +1,257
Jun19 180921 2958.00 2961.25 2952.50 2952.50 -5.50 4 7,391 +4
Sep19 180921 2963.00 2967.50 2960.25 2960.25 -1.00 0 9 +0
Total Volume and Open Interest 1,926,752 3,329,883 +30,646
NASDAQ 100 E-Mini(CME)
Dec18 180921 7609.00 7637.50 7547.50 7550.50 -58.25 407,425 227,200 +25,076
Mar19 180921 7637.75 7670.50 7584.50 7585.75 -56.00 99 704 +9
Jun19 180921 1070.40 1123.15 1070.40 1070.40 -46.00 0 2 +0
Total Volume and Open Interest 503,234 312,430 +4,035
S&P Midcap 400(CME) e-Mini
Sep18 180921 2047.50 2051.20 2046.30 2046.30 +0.20 7,735 11,388 -3,725
Dec18 180921 2054.40 2059.80 2044.50 2046.00 -5.90 19,265 83,198 +3,871
Mar19 180921 2053.30 2053.30 2049.30 2049.30 -5.90 0 2 +0
Total Volume and Open Interest 27,000 94,588 +146
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180921 14.00 14.20 13.85 14.13 +0.10 110,342 249,695 -6,059
Nov18 180921 14.90 15.10 14.75 15.08 +0.15 76,832 93,453 +5,330
Dec18 180921 15.15 15.36 15.06 15.33 +0.15 24,611 68,441 -1,454
Total Volume and Open Interest 229,771 512,920 +2,379
S & P 600(CME)
Sep18 180921 1080.05 1080.05 1080.05 1080.05 +0.25 0 1 +0
Dec18 180921 1074.80 1074.80 1074.80 1074.80 -5.70      
Total Volume and Open Interest 0 1 +0
Russell 2000 Mini(CME)
Sep18 180921 1723.20 1727.50 1720.00 1720.35 -3.15 103,007 126,250 -55,539
Dec18 180921 1727.90 1731.30 1714.50 1717.40 -10.60 196,444 513,612 +50,024
Mar19 180921 1725.00 1727.00 1723.60 1723.60 -11.00 0 4 +0
Total Volume and Open Interest 299,451 639,866 -5,515
Nikkei 225(CME)
Dec18 180921 23725 23855 23650 23770 +50 11,286 32,407 +676
Mar19 180921 23750 23750 23750 23750 +50 0 22 +0
Total Volume and Open Interest 11,286 32,429 +676
Nikkei 225(SGX)
Dec18 180921 23745 23775 23730 23730 +265 95,758 150,110 +3,870
Mar19 180920 23450 23475 23420 23420 -75 6 305 +3
Jun19 180920 23250 23250 23250 23250 -70 0 688 +0
Total Volume and Open Interest 99,053 159,144 +3,996
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180920 23540 23640 23415 23460 -60 1,112,524 260,936 -159,672
Mar19 180920 23480 23580 23360 23410 -30 17,763 6,861 -26
Total Volume and Open Interest 1,197,934 328,055 -493,349
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180920 23540 23640 23420 23460 -60 92,845 284,422 -5,431
Mar19 180920 23480 23570 23350 23410 -30 831 5,980 +247
Total Volume and Open Interest 93,716 359,982 -109,755
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180921 23710 23820 23605 23725 +45 32,271 65,688 +2,712
Mar19 180921 23705 23705 23665 23665 +45      
Total Volume and Open Interest 32,271 65,688 +2,712
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180921 23720 23720 23560 23720 +40 0 1 +0
Mar19 180921 23660 23665 23660 23660 +40      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Sep18 180921 5467.0 5499.5 5462.0 5496.0 +44.0 154,795 75,601 -151,088
Oct18 180921 5455.5 5487.5 5449.5 5482.5 +42.5 105,926 252,109 +87,787
Nov18 180921 5466.0 5481.0 5466.0 5479.5 +42.5 0 4 +1
Dec18 180921 5432.5 5465.5 5432.5 5462.5 +42.5 7,368 39,397 +4,582
Total Volume and Open Interest 268,089 387,120 -58,718
Hang Seng Index(HKFE)
Sep18 180921 27456 27982 27456 27940 +481 240,228 111,185 -360
Oct18 180921 27460 27987 27460 27946 +487 2,997 8,223 +1,210
Total Volume and Open Interest 245,476 134,507 +248
DAX(EUREX)
Sep18 180921 12391.0 12460.0 12377.0 12382.5 +50.5 109,399 41,700 -21,936
Dec18 180921 12380.0 12445.0 12354.0 12397.5 +81.5 56,342 98,217 +15,867
Mar19 180921 12363.0 12428.5 12350.0 12390.5 +81.5 73 1,786 +57
Total Volume and Open Interest 165,814 141,703 -6,012
Mini-DAX(EUREX)
Sep18 180921 12395.0 12460.0 12376.0 12382.5 +50.5 25,036 14,672 -359
Dec18 180921 12379.0 12445.0 12355.0 12397.5 +81.5 1,880 3,540 +257
Mar19 180921 12362.0 12437.0 12350.0 12390.5 +81.5 33 117 +11
Total Volume and Open Interest 26,949 18,329 -91
DJ EuroSTOXX 50(EUREX)
Sep18 180921 3416 3438 3414 3425 +19 1,515,699 1,023,650 -804,320
Dec18 180921 3399 3419 3394 3413 +26 1,324,611 3,486,474 +130,577
Mar19 180921 3389 3405 3389 3401 +26 7,389 112,646 -866
Total Volume and Open Interest 2,847,699 4,666,567 -673,784
Swiss Market Index(EUREX)
Sep18 180921 9030 9060 9025 9060 +66 91,694 74,210 -38,743
Dec18 180921 9012 9039 8969 8977 +5 73,866 185,710 +12,987
Mar19 180921 8873 8873 8873 8873 +5 0 91 +0
Total Volume and Open Interest 165,560 260,011 -25,756
FT-SE 100(EURONEXT)
Sep18 180921 7388.00 7436.00 7383.00 7436.00 +70.50 241,503 124,997 -100,171
Dec18 180921 7352.50 7465.50 7344.00 7438.50 +111.00 201,217 573,183 +98,241
Mar19 180921 7326.00 7376.50 7326.00 7376.50 +111.00 4 37 +0
Total Volume and Open Interest 442,724 698,219 -1,930
SPI 200(SFE)
Dec18 180921 6165.0 6206.0 6164.0 6192.0 +26.0 131,319 377,949 +78,287
Mar19 180921 6127.0 6137.0 6127.0 6137.0 +26.0 0 2,983 +0
Jun19 180921 6127.0 6127.0 6127.0 6127.0 +26.0 0 2,546 +0
Total Volume and Open Interest 255,934 540,790 -8,721
FTSE MIB(ISE)
Sep18 180921 21550.00 21580.00 21550.00 21568.00 +177.00 44,532 52,935 -23,836
Dec18 180921 21435.00 21520.00 21325.00 21404.00 +145.00 36,109 72,098 +18,569
Mar19 180921 21325.00 21335.00 21255.00 21319.00 +145.00 2 30 +2
Total Volume and Open Interest 80,643 125,063 -5,265
KOSPI 200(KFE)
Dec18 180921 299.70 301.40 299.40 301.00 +1.35 193,334 285,005 -794
Mar19 180921 296.75 298.30 296.45 298.10 +1.50 206 7,090 +422
Jun19 180921 297.10 298.95 297.10 298.95 +1.05 4 12,635 +2
Total Volume and Open Interest 193,544 324,305 -770
GSCI(CME)
Oct18 180921 475.35 477.25 473.00 473.50 +2.35 3 15,198 +3
Nov18 180921 472.50 472.50 472.50 472.50 +1.35      
Dec18 180921 474.70 474.70 474.70 474.70 +1.35      
Total Volume and Open Interest 3 15,198 +3
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521