Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 24, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180924 844.00 845.25 838.25 841.00 -6.25 163,230 435,514 -8,360
Jan19 180924 858.75 859.00 852.25 855.25 -6.00 49,091 127,064 -1,570
Mar19 180924 871.00 872.00 865.25 868.50 -5.75 34,048 128,144 +871
May19 180924 884.50 885.50 878.50 882.00 -5.50 9,568 77,996 +646
Jul19 180924 894.25 895.75 889.25 892.75 -5.00 8,265 62,185 -183
Aug19 180924 896.00 899.75 894.25 897.50 -4.50 374 2,785 +34
Sep19 180924 899.25 903.50 899.25 901.75 -3.75 165 1,142 +5
Nov19 180924 908.75 913.25 904.50 910.50 -2.00 5,603 27,169 +349
Jan20 180924 922.50 923.25 920.00 921.50 -1.75 57 727 +0
Mar20 180924 930.00 930.25 928.25 928.25 -1.25 15 176 +1
May20 180924 936.50 936.75 935.25 935.25 -1.25 11 88 -1
Jul20 180924 943.75 944.00 942.50 942.50 -1.50 27 147 -3
Aug20 180924 944.00 944.00 944.00 944.00 -0.75 0 39 +0
Sep20 180924 938.00 938.00 938.00 938.00 -0.75 0 50 +0
Total Volume and Open Interest 270,510 863,664 -8,210
Soybean Meal(CBOT)
Oct18 180924 306.50 306.50 303.40 304.70 -1.20 22,286 42,776 -1,854
Dec18 180924 309.40 309.50 306.20 307.50 -1.40 61,057 220,319 -702
Jan19 180924 309.70 310.20 307.10 308.70 -1.10 15,430 71,547 +668
Mar19 180924 310.00 310.10 307.10 308.50 -1.50 9,475 63,854 +11
May19 180924 309.40 309.60 306.50 307.90 -1.60 7,997 44,178 +111
Jul19 180924 311.50 311.60 308.60 309.80 -2.00 4,682 38,742 -132
Aug19 180924 312.80 312.80 309.80 310.90 -2.10 681 7,021 +47
Sep19 180924 313.50 313.50 310.50 311.70 -2.00 506 8,423 +101
Oct19 180924 312.00 312.00 309.80 311.00 -2.00 478 6,665 +95
Dec19 180924 312.50 312.60 310.00 311.40 -1.90 1,919 23,794 -182
Total Volume and Open Interest 124,553 529,357 -1,839
Soybean Oil(CBOT)
Oct18 180924 28.10 28.55 27.89 28.26 +0.17 26,428 40,143 -6,409
Dec18 180924 28.36 28.79 28.14 28.52 +0.18 79,485 275,427 +858
Jan19 180924 28.59 29.04 28.38 28.77 +0.18 12,660 82,622 +1,481
Mar19 180924 28.91 29.35 28.71 29.09 +0.18 8,462 67,684 -259
May19 180924 29.21 29.66 29.01 29.40 +0.19 4,179 45,621 +331
Jul19 180924 29.48 29.93 29.28 29.67 +0.19 4,756 52,938 +381
Aug19 180924 29.56 29.98 29.43 29.81 +0.19 3,247 9,477 +2,584
Sep19 180924 29.75 30.05 29.56 29.95 +0.20 833 5,903 +380
Oct19 180924 29.76 30.21 29.70 30.01 +0.19 521 4,340 +219
Dec19 180924 29.99 30.44 29.84 30.20 +0.18 1,748 16,450 +159
Total Volume and Open Interest 142,414 605,687 -252
Canola(WCE)
Nov18 180924 488.7 489.7 488.1 489.3 -0.4 12,661 117,948 -763
Jan19 180924 495.3 496.4 495.0 496.1 -0.4 5,294 56,073 +2,027
Mar19 180924 501.4 502.7 501.4 502.4 -0.4 1,648 11,195 +239
May19 180924 506.2 507.6 505.8 506.9 -0.4 200 2,122 +109
Jul19 180924 511.0 511.8 509.4 510.6 -0.4 236 1,770 +82
Total Volume and Open Interest 20,042 189,753 +1,696
Corn(CBOT)
Dec18 180924 357.25 362.00 355.75 360.50 +3.25 266,804 965,477 -10,137
Mar19 180924 369.25 374.00 368.00 372.50 +3.25 84,276 326,057 +2,156
May19 180924 377.25 381.50 376.00 380.25 +3.00 28,274 121,437 +3,088
Jul19 180924 383.25 387.00 382.00 385.75 +2.50 29,650 137,125 +1,228
Sep19 180924 387.50 390.75 386.50 390.00 +2.50 5,677 57,374 -175
Dec19 180924 393.75 396.25 392.25 395.25 +1.50 20,143 119,968 +552
Mar20 180924 402.50 405.75 402.50 405.00 +0.75 633 6,001 +112
May20 180924 411.50 411.75 409.75 411.25 +0.25 48 868 -18
Jul20 180924 415.00 415.75 413.50 415.25 +0.50 144 2,456 -14
Sep20 180924 407.50 408.00 407.50 408.00 +0.50 16 419 +2
Total Volume and Open Interest 435,864 1,740,435 -3,144
Wheat(CBOT)
Dec18 180924 522.00 531.25 520.00 527.00 +5.25 58,421 227,072 -607
Mar19 180924 540.50 549.50 539.00 545.50 +4.75 17,056 107,150 -508
May19 180924 553.75 560.75 552.00 557.25 +4.25 5,246 43,174 -12
Jul19 180924 555.25 563.50 555.00 559.25 +3.50 2,359 55,835 +186
Sep19 180924 565.00 572.75 565.00 568.75 +3.25 568 10,436 +189
Dec19 180924 580.25 587.50 579.25 582.75 +2.25 837 17,813 +134
Total Volume and Open Interest 84,996 468,705 -421
Wheat(KCBT)
Dec18 180924 525.25 534.25 523.50 529.00 +3.75 18,213 153,872 -512
Mar19 180924 548.50 557.25 546.75 552.50 +3.75 6,655 61,435 +907
May19 180924 560.00 569.00 559.50 564.75 +3.50 1,973 26,410 -167
Jul19 180924 559.50 568.75 559.00 564.75 +4.00 1,162 23,819 +123
Sep19 180924 575.50 578.75 575.50 576.00 +4.50 53 1,658 -2
Dec19 180924 594.50 597.00 590.75 594.00 +4.50 115 3,259 +18
Mar20 180924 607.50 607.50 607.00 607.00 +4.50 1 393 -1
Total Volume and Open Interest 28,172 271,130 +366
Wheat(MGE)
Dec18 180924 582.25 588.00 581.50 584.25 +1.75 2,780 33,697 -77
Mar19 180924 598.75 603.00 596.75 599.25 +1.75 707 14,232 +170
May19 180924 607.00 609.25 605.25 606.75 +1.25 182 4,505 +12
Jul19 180924 611.00 615.00 611.00 612.00 +0.25 82 2,058 -15
Sep19 180924 621.00 621.00 616.00 616.25 +0.50 46 2,796 -11
Dec19 180924 628.00 628.00 623.75 623.75 +1.00 40 1,256 -5
Total Volume and Open Interest 3,848 58,605 +74
Oats(CBOT)
Dec18 180924 253.25 259.50 252.75 259.25 +6.25 333 3,542 +31
Mar19 180924 263.00 264.00 262.00 264.00 +6.25 33 601 -1
May19 180924 267.75 267.75 267.75 267.75 +6.50 10 9 +7
Jul19 180924 271.25 271.25 271.25 271.25 +6.50 0 1 +0
Total Volume and Open Interest 376 4,153 +37
Rough Rice(CBOT)
Nov18 180924 9.91 10.00 9.80 9.83 -0.05 769 6,876 -35
Jan19 180924 10.00 10.15 9.98 9.99 -0.06 80 596 +29
Mar19 180924 10.12 10.13 10.12 10.13 -0.06 36 530 +7
May19 180924 10.27 10.27 10.27 10.27 -0.05 0 4 +0
Total Volume and Open Interest 885 8,006 +1
Live Cattle(CME)
Oct18 180924 112.650 113.200 111.885 112.180 -0.900 17,678 49,146 -4,230
Dec18 180924 117.850 118.230 116.650 117.000 -1.450 27,576 115,877 +3,750
Feb19 180924 121.730 122.000 120.830 121.300 -0.950 11,546 61,718 -692
Apr19 180924 122.730 123.035 122.050 122.600 -0.830 7,313 50,947 +1,839
Jun19 180924 115.385 115.650 114.900 115.400 -0.600 3,075 36,421 +480
Aug19 180924 113.580 113.800 113.200 113.635 -0.415 437 6,545 +127
Total Volume and Open Interest 67,791 322,170 +1,380
Feeder Cattle(CME)
Sep18 180924 156.400 156.880 156.100 156.450 -0.500 1,056 1,940 -216
Oct18 180924 157.250 157.700 155.935 156.300 -1.780 5,024 10,326 -658
Nov18 180924 157.000 157.330 155.535 155.935 -1.865 5,858 18,841 +703
Jan19 180924 154.500 154.500 152.935 153.685 -1.165 2,652 14,288 +275
Mar19 180924 152.685 152.685 151.250 151.735 -1.000 733 5,788 +206
Apr19 180924 152.235 152.380 151.535 151.900 -0.850 175 2,063 +23
May19 180924 151.800 151.850 151.100 151.550 -0.935 131 1,234 +30
Total Volume and Open Interest 15,674 54,641 +390
Lean Hogs(CME)
Oct18 180924 60.785 61.250 60.000 61.000 +0.700 13,501 32,822 -2,149
Dec18 180924 57.400 58.350 56.550 56.985 -0.415 24,226 98,920 +1,489
Feb19 180924 64.885 65.600 64.430 65.450 +0.520 9,721 31,824 -394
Apr19 180924 69.930 70.330 69.430 70.230 +0.300 5,189 29,457 +803
May19 180924 74.930 75.500 74.930 75.330 +0.100 73 886 +13
Jun19 180924 79.730 80.700 79.730 80.480 +0.500 1,492 13,670 +44
Jul19 180924 80.000 80.885 79.885 80.680 +0.545 522 5,102 +225
Aug19 180924 78.580 79.580 78.580 79.350 +0.520 176 3,012 +91
Total Volume and Open Interest 54,924 216,874 +132
Class III Milk(CME)
Sep18 180924 16.14 16.14 16.11 16.13 -0.01 74 3,785 -27
Oct18 180924 16.05 16.09 15.95 15.99 -0.05 410 4,572 +79
Nov18 180924 16.40 16.44 16.33 16.39 +0.02 250 3,690 +40
Dec18 180924 16.20 16.28 16.17 16.27 +0.03 84 3,388 +30
Jan19 180924 16.05 16.09 15.98 16.08 +0.06 68 1,523 +13
Feb19 180924 15.89 15.97 15.84 15.94 +0.06 51 1,018 +16
Mar19 180924 15.89 15.99 15.89 15.97 +0.02 32 1,108 +13
Apr19 180924 16.07 16.10 16.04 16.10 +0.02 20 969 +12
May19 180924 16.08 16.10 16.08 16.10 +0.04 24 810 +8
Jun19 180924 16.15 16.15 16.11 16.13 +0.03 17 729 +4
Jul19 180924 16.32 16.32 16.32 16.32 unch 5 393 +5
Aug19 180924 16.44 16.46 16.44 16.46 unch 6 290 +6
Sep19 180924 16.51 16.54 16.50 16.53 -0.01 32 311 +30
Total Volume and Open Interest 1,082 23,112 +238
Cocoa(ICE)
Dec18 180924 2160 2258 2156 2235 +68 17,907 108,758 -1,085
Mar19 180924 2189 2277 2186 2255 +59 8,937 63,930 -213
May19 180924 2202 2288 2200 2269 +59 3,070 24,372 +706
Jul19 180924 2218 2301 2216 2284 +59 1,132 12,931 +168
Sep19 180924 2234 2316 2233 2299 +57 199 10,534 -9
Dec19 180924 2252 2334 2252 2315 +56 480 15,453 -82
Mar20 180924 2275 2345 2275 2327 +54 68 2,428 -2
Total Volume and Open Interest 31,856 239,574 -463
Coffee "C"(ICE)
Dec18 180924 99.70 100.10 97.85 98.50 -1.40 27,235 182,608 -1,003
Mar19 180924 103.00 103.40 101.30 101.90 -1.40 8,095 75,463 -216
May19 180924 105.55 105.85 103.70 104.35 -1.40 2,416 31,840 +322
Jul19 180924 107.90 108.20 106.10 106.75 -1.35 1,331 17,178 -105
Sep19 180924 110.50 110.60 108.50 109.10 -1.40 1,141 8,417 +89
Dec19 180924 113.55 113.90 111.90 112.55 -1.35 715 8,819 +128
Total Volume and Open Interest 41,067 332,502 -745
Orange Juice(ICE)
Nov18 180924 147.40 148.05 146.20 146.45 -0.80 659 10,529 -19
Jan19 180924 147.70 147.95 146.85 147.05 -0.65 131 1,967 +88
Mar19 180924 147.30 148.20 147.15 147.45 -0.35 23 973 +18
May19 180924 148.00 148.90 148.00 148.20 -0.25 3 406 -9
Jul19 180924 148.70 149.45 148.70 148.85 -0.25 2 134 +0
Sep19 180924 150.45 150.45 150.45 150.45 -0.30 0 53 +0
Total Volume and Open Interest 818 14,062 +78
Sugar #11(ICE)
Oct18 180924 10.85 10.86 10.27 10.38 -0.46 44,436 85,796 -1,221
Mar19 180924 11.68 11.70 11.11 11.23 -0.45 64,854 449,965 +10,008
May19 180924 11.80 11.81 11.27 11.35 -0.45 13,996 125,329 +2,467
Jul19 180924 11.91 11.91 11.43 11.49 -0.42 7,752 67,733 +497
Oct19 180924 12.20 12.20 11.76 11.81 -0.39 3,006 64,556 +519
Mar20 180924 12.69 12.69 12.38 12.42 -0.35 1,074 19,986 +216
May20 180924 12.75 12.75 12.53 12.53 -0.30 373 4,496 +38
Jul20 180924 12.80 12.80 12.63 12.63 -0.24 350 3,863 +250
Total Volume and Open Interest 135,980 826,896 +12,875
London Cocoa(LCE)
Dec18 180924 1560 1605 1552 1597 +32 6,265 88,360 +549
Mar19 180924 1590 1632 1586 1622 +22 5,708 60,706 +221
May19 180924 1606 1644 1602 1635 +20 2,559 36,867 +349
Jul19 180924 1620 1658 1617 1646 +17 1,403 23,208 +243
Sep19 180924 1632 1664 1629 1655 +15 814 26,519 +348
Dec19 180924 1649 1680 1647 1671 +13 1,944 27,225 +949
Mar20 180924 1662 1688 1661 1683 +13 24 3,024 +10
Total Volume and Open Interest 18,732 267,956 +2,677
London Sugar(LCE)
Dec18 180924 329.50 330.80 314.60 317.70 -13.30 3,137 45,749 +38
Mar19 180924 332.50 332.50 319.00 321.10 -11.90 2,366 32,036 +564
May19 180924 334.50 334.50 323.40 325.40 -11.00 763 9,939 +211
Aug19 180924 337.10 337.10 327.30 329.50 -9.70 128 7,306 -20
Oct19 180924 337.70 337.70 330.80 332.70 -9.40 11 2,648 -1
Total Volume and Open Interest 6,405 100,018 +792
Cotton(ICE)
Oct18 180924 78.73 78.73 78.73 78.73 -0.55 38 137 -5
Dec18 180924 79.25 79.30 78.32 78.58 -0.55 11,988 138,696 -997
Mar19 180924 79.65 79.69 78.75 78.96 -0.55 6,036 65,809 -1,080
May19 180924 80.23 80.34 79.40 79.59 -0.54 585 11,908 +110
Jul19 180924 80.62 80.78 79.99 80.18 -0.54 219 7,933 +55
Oct19 180924 76.73 76.73 76.73 76.73 -0.52 0 2 +0
Total Volume and Open Interest 19,714 250,889 -1,355
Lumber(CME)
Nov18 180924 343.5 343.8 330.6 339.6 -0.7 691 2,728 -50
Jan19 180924 343.2 344.7 335.5 342.5 +1.3 246 778 +84
Mar19 180924 351.0 351.8 345.0 351.4 +2.6 83 220 +38
May19 180924 354.6 354.6 354.6 354.6 +2.6 11 83 +3
Total Volume and Open Interest 1,031 3,861 +75
Crude Oil(NYM)
Nov18 180924 71.14 72.74 71.14 72.08 +1.30 607,520 432,557 +5,272
Dec18 180924 70.75 72.24 70.68 71.76 +1.39 152,302 305,640 +4,542
Jan19 180924 70.36 71.84 70.36 71.51 +1.45 72,835 172,631 +6,099
Feb19 180924 70.39 71.53 70.36 71.26 +1.47 34,735 95,955 -116
Mar19 180924 70.00 71.30 70.00 71.08 +1.50 48,263 142,326 +2,088
Apr19 180924 69.99 71.03 69.96 70.86 +1.50 13,846 67,868 +150
May19 180924 69.67 70.77 69.67 70.62 +1.49 8,422 52,659 +559
Jun19 180924 69.35 70.51 69.35 70.33 +1.46 43,005 176,583 +1,413
Jul19 180924 69.47 70.15 69.39 70.02 +1.45 7,040 45,746 +1,323
Aug19 180924 68.82 69.78 68.82 69.67 +1.43 5,310 43,458 +247
Sep19 180924 68.80 69.49 68.65 69.32 +1.39 11,770 71,714 +1,098
Oct19 180924 68.74 69.08 68.48 68.99 +1.36 1,919 38,891 +173
Nov19 180924 68.78 68.78 68.66 68.66 +1.33 867 34,428 +147
Dec19 180924 67.25 68.49 67.25 68.31 +1.27 31,969 238,676 +1,430
Jan20 180924 67.75 68.04 67.75 67.91 +1.25 351 29,044 +72
Feb20 180924 67.45 67.65 67.45 67.53 +1.22 416 12,974 -51
Total Volume and Open Interest 1,055,911 2,207,519 -981
e-miNY Crude Oil(NYM)
Nov18 180924 71.125 72.750 71.125 72.075 +1.300 13,989 1,701 -74
Dec18 180924 70.700 72.200 70.700 71.750 +1.375 296 399 -21
Jan19 180924 70.750 71.825 70.500 71.500 +1.450 18 38 +5
Feb19 180924 70.175 71.250 70.175 71.250 +1.450 1 42 +0
Mar19 180924 70.300 71.075 70.300 71.075 +1.500 1 47 +1
Apr19 180924 70.225 70.850 70.225 70.850 +1.500 5 118 +3
May19 180924 69.975 70.625 69.975 70.625 +1.500 2 92 +0
Jun19 180924 70.200 70.325 70.200 70.325 +1.450 1 49 +1
Jul19 180924 70.025 70.025 70.025 70.025 +1.450 0 3 +0
Aug19 180924 69.675 69.675 69.675 69.675 +1.425 0 44 +0
Total Volume and Open Interest 14,314 2,613 -84
NY Harbor ULSD(NYM)
Oct18 180924 222.75 229.20 222.70 228.59 +5.99 38,643 71,441 -9,165
Nov18 180924 223.37 229.65 223.37 229.02 +5.96 66,933 110,801 +9,227
Dec18 180924 223.80 230.11 223.67 229.44 +5.89 36,473 80,858 +1,512
Jan19 180924 225.06 230.38 225.06 229.71 +5.83 14,178 41,661 +148
Feb19 180924 225.30 230.16 225.30 229.49 +5.78 5,980 25,250 +1,291
Mar19 180924 224.97 229.20 224.97 228.79 +5.76 5,200 34,086 +530
Apr19 180924 223.21 228.19 223.21 227.69 +5.71 1,388 18,238 +192
May19 180924 225.59 227.31 225.28 227.02 +5.62 800 7,053 -76
Jun19 180924 224.19 227.06 224.15 226.52 +5.51 2,611 20,545 +299
Jul19 180924 224.77 226.77 224.77 226.77 +5.47 114 2,638 -30
Aug19 180924 225.50 227.27 225.50 227.27 +5.40 99 1,116 -5
Sep19 180924 227.97 227.97 227.97 227.97 +5.36 90 1,352 -19
Oct19 180924 228.68 228.68 228.68 228.68 +5.31 52 759 +5
Nov19 180924 229.22 229.22 229.22 229.22 +5.11 52 739 -11
Total Volume and Open Interest 172,952 427,250 +3,804
RBOB Gasoline(NYM)
Oct18 180924 202.10 206.53 201.93 205.47 +3.76 26,274 52,064 -3,346
Nov18 180924 200.61 205.20 200.61 204.21 +4.00 52,144 173,076 +4,089
Dec18 180924 198.39 203.75 198.39 202.90 +4.30 27,317 71,554 -1,344
Jan19 180924 198.65 203.42 198.65 202.72 +4.41 13,340 45,850 +495
Feb19 180924 199.37 204.07 199.27 203.41 +4.47 6,373 17,318 +175
Mar19 180924 204.68 205.69 203.47 205.11 +4.53 4,490 27,060 +841
Apr19 180924 219.25 222.99 219.25 222.49 +4.54 2,360 14,630 +60
May19 180924 221.62 222.95 221.38 222.61 +4.58 1,222 10,470 +175
Jun19 180924 220.32 221.69 219.64 221.21 +4.53 1,832 11,781 +29
Jul19 180924 219.12 219.12 219.12 219.12 +4.51 398 5,631 +42
Total Volume and Open Interest 137,647 441,301 +1,231
e-miNY RBOB Gasoline(NYM)
Oct18 180924 205.47 205.50 205.47 205.47 +3.76 0 1 +0
Nov18 180924 204.20 204.20 204.20 204.20 +3.99      
Dec18 180924 202.90 202.90 202.90 202.90 +4.30      
Jan19 180924 202.70 202.70 202.70 202.70 +4.39      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180924 2.973 3.048 2.951 3.038 +0.061 192,073 55,791 -14,039
Nov18 180924 2.979 3.038 2.950 3.029 +0.055 187,638 285,914 +3,147
Dec18 180924 3.046 3.105 3.023 3.097 +0.052 58,291 180,902 +5,487
Jan19 180924 3.130 3.187 3.109 3.179 +0.048 67,088 200,397 +1,869
Feb19 180924 3.074 3.116 3.052 3.110 +0.035 29,763 92,764 +4,055
Mar19 180924 2.936 2.959 2.918 2.957 +0.018 58,529 213,751 +2,621
Apr19 180924 2.625 2.651 2.620 2.644 +0.011 25,229 159,334 -1,492
May19 180924 2.591 2.616 2.591 2.608 +0.008 6,147 86,389 -850
Jun19 180924 2.621 2.643 2.619 2.636 +0.007 2,408 44,597 +452
Jul19 180924 2.657 2.674 2.653 2.668 +0.006 1,695 34,330 +219
Aug19 180924 2.660 2.678 2.653 2.670 +0.005 1,995 26,873 -366
Sep19 180924 2.644 2.661 2.639 2.652 +0.004 1,687 26,711 -216
Oct19 180924 2.657 2.679 2.656 2.670 +0.004 7,131 84,014 +1,571
Nov19 180924 2.705 2.725 2.705 2.717 +0.003 2,029 34,931 +351
Dec19 180924 2.826 2.851 2.826 2.839 +0.004 1,791 28,893 +401
Jan20 180924 2.919 2.942 2.919 2.931 +0.004 2,272 30,243 +531
Total Volume and Open Interest 649,416 1,656,360 +4,590
Brent Crude Oil(ICE)
Nov18 180924 78.97 81.48 78.97 81.20 +2.40 300,163 215,643 -38,272
Dec18 180924 78.78 80.79 78.49 80.53 +2.29 304,599 544,621 +47,322
Jan19 180924 78.11 80.33 78.11 80.08 +2.22 102,839 227,561 +13,845
Feb19 180924 78.00 80.00 77.99 79.76 +2.16 55,840 120,981 +1,511
Mar19 180924 77.70 79.72 77.70 79.50 +2.11 51,594 152,087 +1,393
Apr19 180924 77.70 79.47 77.70 79.26 +2.07 25,872 63,990 +1,259
May19 180924 77.81 79.20 77.71 78.99 +2.02 17,329 67,826 +2,528
Jun19 180924 76.98 78.87 76.98 78.65 +1.96 51,787 142,501 +4,616
Jul19 180924 77.22 78.51 77.10 78.31 +1.91 8,188 49,030 +1,649
Aug19 180924 78.10 78.10 77.95 77.95 +1.86 9,152 37,553 +308
Sep19 180924 77.71 77.71 77.57 77.57 +1.82 7,483 42,352 -31
Oct19 180924 77.19 77.19 77.19 77.19 +1.78 2,616 41,374 +1,038
Nov19 180924 76.58 76.84 76.14 76.84 +1.75 3,903 48,976 +20
Dec19 180924 74.95 76.65 74.95 76.45 +1.71 53,629 168,142 +1,473
Total Volume and Open Interest 1,041,316 2,265,309 +38,509
Gas Oil(ICE)
Oct18 180924 688.00 707.00 685.00 701.75 +13.75 69,314 181,128 -12,832
Nov18 180924 688.75 707.00 685.25 701.75 +13.50 63,196 209,973 -5,623
Dec18 180924 686.00 703.75 682.75 698.50 +13.25 51,258 177,189 +3,658
Jan19 180924 683.25 702.00 683.25 696.75 +13.00 14,308 65,317 +1,433
Feb19 180924 686.00 700.25 686.00 695.50 +12.75 7,403 47,107 -1,777
Mar19 180924 685.50 698.25 685.50 693.75 +12.25 8,337 38,369 +440
Apr19 180924 683.00 696.00 683.00 691.75 +12.00 5,345 23,269 +169
May19 180924 682.00 694.50 682.00 690.25 +11.50 4,055 20,302 -340
Jun19 180924 677.50 694.25 677.50 689.50 +11.25 9,619 51,176 -958
Jul19 180924 684.00 694.00 683.50 690.00 +11.00 751 15,606 +64
Total Volume and Open Interest 246,778 1,026,610 -16,862
Ethanol(CBOT)
Oct18 180924 1.250 1.250 1.246 1.250 -0.001 633 720 -265
Nov18 180924 1.270 1.273 1.265 1.272 +0.004 578 1,258 +435
Dec18 180924 1.295 1.295 1.290 1.291 +0.004 155 301 +69
Jan19 180924 1.318 1.318 1.311 1.311 +0.004 0 120 +0
Feb19 180924 1.333 1.333 1.333 1.333 +0.004 0 1 +0
Mar19 180924 1.348 1.348 1.348 1.348 +0.004      
Apr19 180924 1.358 1.358 1.358 1.358 +0.004      
May19 180924 1.363 1.363 1.363 1.363 +0.004      
Total Volume and Open Interest 1,366 2,400 +239
WTI Crude Oil(ICE)
Nov18 180924 71.33 72.73 71.33 72.08 +1.30 54,674 65,895 -4,842
Dec18 180924 70.88 72.25 70.88 71.76 +1.39 59,132 128,469 +3,938
Jan19 180924 70.60 71.83 70.60 71.51 +1.45 32,122 52,284 +4,135
Feb19 180924 70.52 71.47 70.52 71.26 +1.47 15,806 27,655 +741
Mar19 180924 70.52 71.23 70.48 71.08 +1.50 13,006 37,029 +2,847
Apr19 180924 70.00 70.96 70.00 70.86 +1.50 5,576 12,671 -591
May19 180924 70.05 70.62 69.97 70.62 +1.49 1,124 8,611 +87
Jun19 180924 69.87 70.37 69.71 70.33 +1.46 10,686 78,855 +183
Jul19 180924 69.43 70.03 69.43 70.02 +1.45 1,447 5,882 +917
Aug19 180924 69.67 69.67 69.67 69.67 +1.43 136 5,377 +0
Sep19 180924 69.32 69.32 69.32 69.32 +1.39 1,059 13,695 +24
Oct19 180924 68.99 68.99 68.99 68.99 +1.36 68 4,381 -27
Nov19 180924 68.66 68.66 68.66 68.66 +1.33 62 4,616 -24
Dec19 180924 67.75 68.38 67.65 68.31 +1.27 9,282 84,458 +1,053
Jan20 180924 67.91 67.91 67.91 67.91 +1.25 1 2,628 +0
Feb20 180924 67.53 67.53 67.53 67.53 +1.22 0 2,254 +0
Total Volume and Open Interest 206,500 615,880 +8,186
US Dollar Index(ICE)
Dec18 180924 93.795 93.950 93.415 93.775 -0.022 28,353 55,016 -911
Mar19 180924 93.325 93.385 92.940 93.260 -0.012 216 1,146 +44
Jun19 180924 92.760 92.760 92.760 92.760 -0.012 2 371 +2
Total Volume and Open Interest 28,571 56,554 -865
Australian Dollar(CME)
Dec18 180924 72.69 72.84 72.54 72.60 -0.26 79,038 158,720 -955
Mar19 180924 72.71 72.71 72.68 72.68 -0.26 40 351 +26
Jun19 180924 72.79 72.79 72.79 72.79 -0.26 5 19 +4
Total Volume and Open Interest 80,035 161,409 -760
British Pound(CME)
Dec18 180924 131.33 132.17 131.12 131.67 +0.40 144,282 228,691 -839
Mar19 180924 131.98 132.73 131.95 132.30 +0.39 5 1,226 -2
Jun19 180924 132.93 132.93 132.93 132.93 +0.41 0 284 +0
Total Volume and Open Interest 145,602 232,140 -820
Canadian Dollar(CME)
Dec18 180924 77.52 77.59 77.31 77.40 -0.11 70,832 116,186 +2,910
Mar19 180924 77.70 77.70 77.49 77.53 -0.11 79 1,338 -6
Jun19 180924 77.73 77.73 77.59 77.65 -0.12 1 314 +1
Sep19 180924 77.77 77.77 77.77 77.77 -0.11 0 105 +0
Total Volume and Open Interest 73,072 118,627 +2,877
Japanese Yen(CME)
Dec18 180924 89.40 89.49 89.17 89.27 -0.14 109,231 197,649 +5,316
Mar19 180924 90.18 90.18 89.89 89.97 -0.14 25 326 +25
Jun19 180924 90.67 90.67 90.67 90.67 -0.15 0 67 +0
Total Volume and Open Interest 112,739 200,377 +4,672
Swiss Franc(CME)
Dec18 180924 105.15 105.18 104.40 104.59 -0.52 29,623 55,237 +942
Mar19 180924 105.93 105.93 105.59 105.59 -0.52 14 255 +12
Jun19 180924 106.91 106.91 106.55 106.55 -0.53 0 53 +0
Total Volume and Open Interest 29,637 55,553 +954
EuroFX(CME)
Dec18 180924 118.22 118.93 118.02 118.36 +0.10 266,685 468,029 +9,469
Mar19 180924 119.24 119.89 119.03 119.35 +0.11 674 2,352 +157
Jun19 180924 120.68 120.68 120.33 120.33 +0.10 12 1,007 +5
Total Volume and Open Interest 270,845 478,256 +9,455
Mexican Peso(CME)
Oct18 180924 525.75 525.75 525.75 525.75 -4.50      
Nov18 180924 522.88 522.88 522.88 522.88 -4.38 3 3 +3
Total Volume and Open Interest 50,680 201,708 +2,432
Brazilian Real(CME)
Oct18 180924 246.60 248.75 244.00 244.10 -3.25 3,382 39,756 +163
Nov18 180924 245.90 246.30 243.40 243.40 -3.30 164 289 +55
Dec18 180924 246.60 246.60 242.85 242.85 -3.15 83 1,652 +26
Jan19 180924 242.25 242.25 242.25 242.25 -3.10 0 50 +0
Total Volume and Open Interest 3,629 41,747 +244
30-Year T-Bonds(CBOT)
Dec18 180924 140~140 140~160 139~300 140~080 -0~030 339,340 876,724 +10,684
Mar19 180924 139~170 139~170 139~170 139~170 -0~030 0 7 +0
Jun19 180924 138~300 138~300 138~300 138~300 -0~030      
Total Volume and Open Interest 339,340 876,731 +10,684
10-Year T-Notes(CBOT)
Dec18 180924 118~225 118~230 118~150 118~200 -0~015 1,614,630 4,041,239 -2,007
Mar19 180924 118~120 118~120 118~120 118~120 -0~020 14 27 +12
Jun19 180924 118~120 118~120 118~120 118~120 -0~020      
Total Volume and Open Interest 1,614,644 4,041,266 -1,995
5-Year T-Notes(CBOT)
Sep18 180924 112~190 112~220 112~190 112~220 -0~004 6,412 13,001 -19,325
Dec18 180924 112~136 112~142 112~094 112~126 -0~004 841,290 4,365,382 -9,067
Mar19 180924 112~096 112~096 112~096 112~096 -0~004      
Total Volume and Open Interest 847,702 4,378,383 -28,392
2 Year T-Notes(CBOT)
Sep18 180924 105~176 105~184 105~172 105~180 unch 1,082 15,808 +5
Dec18 180924 105~116 105~122 105~102 105~116 unch 544,458 2,241,312 +30,488
Mar19 180924 105~116 105~116 105~116 105~116 unch      
Total Volume and Open Interest 545,540 2,257,120 +30,493
Eurodollars(CME)
Dec18 180924 97.330 97.345 97.325 97.340 +0.005 482,313 1,770,170 -15,590
Mar19 180924 97.155 97.165 97.145 97.160 unch 257,427 1,261,268 -16,225
Jun19 180924 97.005 97.010 96.985 97.005 unch 308,770 1,277,090 +7,395
Sep19 180924 96.915 96.925 96.895 96.915 unch 286,067 1,205,856 +17,665
Dec19 180924 96.855 96.865 96.830 96.855 unch 442,829 1,948,615 -2,797
Mar20 180924 96.840 96.845 96.810 96.830 -0.005 282,712 996,169 +6,500
Jun20 180924 96.835 96.840 96.805 96.825 -0.010 229,381 836,228 -7,705
Sep20 180924 96.840 96.845 96.810 96.830 -0.010 165,289 996,673 -6,927
Dec20 180924 96.825 96.840 96.805 96.820 -0.010 211,149 900,940 +7,391
Mar21 180924 96.850 96.850 96.820 96.835 -0.010 93,908 449,984 +3,333
Jun21 180924 96.855 96.860 96.830 96.845 -0.010 87,712 341,152 +4,443
Sep21 180924 96.860 96.865 96.835 96.850 -0.010 89,624 274,487 +8,571
Dec21 180924 96.850 96.855 96.825 96.840 -0.010 68,766 340,109 -7,092
Mar22 180924 96.860 96.860 96.835 96.845 -0.010 47,547 138,523 -4,977
Jun22 180924 96.860 96.860 96.835 96.845 -0.010 50,868 143,206 +6,090
Sep22 180924 96.860 96.860 96.830 96.845 -0.010 33,433 72,139 +2,477
Dec22 180924 96.845 96.845 96.820 96.830 -0.010 29,826 106,884 -2,083
Mar23 180924 96.840 96.840 96.815 96.830 -0.005 22,744 62,015 -819
Total Volume and Open Interest 3,425,571 13,693,141 +9,293
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180924 154~07 154~10 153~17 153~30 -0~05 137,782 1,034,352 +3,140
Mar19 180924 154~22 154~22 154~22 154~22 -0~05      
Total Volume and Open Interest 137,782 1,034,352 +3,140
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180924 125~285 125~285 125~185 125~240 -0~025 184,335 609,190 +2,598
Mar19 180924 125~240 125~240 125~240 125~240 -0~025      
Total Volume and Open Interest 184,335 609,190 +2,598
30 Day Federal Funds(CBOT)
Sep18 180924 98.048 98.048 98.048 98.048 unch 6,222 113,343 +162
Oct18 180924 97.830 97.830 97.825 97.830 unch 35,459 250,445 -12,550
Nov18 180924 97.825 97.825 97.825 97.825 unch 35,490 257,093 -11,378
Dec18 180924 97.750 97.755 97.745 97.750 unch 31,303 103,210 +5,037
Jan19 180924 97.630 97.640 97.625 97.635 +0.005 48,495 263,943 -11,763
Feb19 180924 97.615 97.620 97.605 97.620 +0.005 23,522 161,866 -1,555
Total Volume and Open Interest 258,860 1,772,217 -20,159
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 180924 173.48 173.70 171.98 172.58 -0.74 38,433 235,553 -3,378
Mar19 180924 171.04 171.04 171.04 171.04 -0.74 0 1 +0
Jun19 180924 169.98 169.98 169.98 169.98 -0.74      
Total Volume and Open Interest 38,433 235,554 -3,378
Euro-Bund(EUREX)
Dec18 180924 159.03 159.14 158.21 158.32 -0.68 734,225 1,983,252 -39,759
Mar19 180924 159.82 159.82 159.03 159.03 -0.72 1,321 41,282 +3,344
Jun19 180924 157.02 157.02 157.02 157.02 -0.68      
Total Volume and Open Interest 735,546 2,024,534 -36,415
Euro-Bobl(EUREX)
Dec18 180924 130.89 130.93 130.49 130.54 -0.35 513,294 1,593,416 -7,637
Mar19 180924 130.54 130.54 130.54 130.54 -0.35      
Jun19 180924 130.14 130.14 130.14 130.14 -0.35      
Total Volume and Open Interest 513,294 1,593,416 -7,637
Euro-Schatz(EUREX)
Dec18 180924 111.81 111.81 111.73 111.75 -0.06 357,258 1,742,194 -76,377
Mar19 180924 111.66 111.66 111.66 111.66 -0.08      
Jun19 180924 111.60 111.60 111.60 111.60 -0.06      
Total Volume and Open Interest 357,258 1,742,194 -76,377
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180924 100.300 100.300 100.300 100.300 unch 1 14,038 +0
Mar19 180924 100.285 100.285 100.285 100.285 unch 106 2,326 +0
Total Volume and Open Interest 201 27,671 +0
Long Gilt(LIFFE)
Sep18 180924 121~18 121~18 121~18 121~18 -0~16 101 85,559 -101
Dec18 180924 121~08 121~09 120~19 120~22 -0~16 274,365 797,010 -622
Total Volume and Open Interest 274,466 882,569 -723
3-Mth Short Sterling(LIFFE)
Dec18 180924 99.14 99.15 99.14 99.14 +0.00 132,734 553,299 +4,784
Mar19 180924 99.05 99.06 99.04 99.05 unch 106,505 400,320 +12,737
Jun19 180924 98.95 98.97 98.94 98.95 -0.01 116,298 287,382 -7,963
Sep19 180924 98.87 98.89 98.86 98.87 -0.01 128,592 336,529 -8,628
Dec19 180924 98.81 98.82 98.78 98.80 -0.01 184,320 351,118 -8,310
Mar20 180924 98.75 98.76 98.71 98.73 -0.02 80,726 181,056 +1,283
Total Volume and Open Interest 1,243,182 2,885,188 +16,394
3-Mth Euribor(LIFFE)
Dec18 180924 100.295 100.300 100.295 100.295 -0.005 77,466 560,013 -21
Mar19 180924 100.285 100.290 100.280 100.280 -0.010 35,978 459,606 +4,822
Jun19 180924 100.265 100.265 100.255 100.255 -0.010 35,620 607,433 -136
Total Volume and Open Interest 1,053,894 4,950,409 +9,305
3-Mth Aus T-Bills(SFE)
Dec18 180924 98.02 98.03 98.01 98.03 unch 46,477 224,533 -1,974
Mar19 180924 98.01 98.02 98.00 98.02 +0.01 47,130 213,779 +8,899
Jun19 180924 97.98 97.99 97.97 97.98 unch 28,928 190,849 -1,898
Sep19 180924 97.93 97.95 97.93 97.94 +0.01 17,328 144,175 +4,463
Dec19 180924 97.87 97.89 97.87 97.88 +0.01 26,495 141,735 +1,457
Mar20 180924 97.81 97.83 97.81 97.82 +0.01 16,186 99,564 +1,236
Jun20 180924 97.75 97.78 97.75 97.76 +0.01 12,961 63,244 +2,233
Sep20 180924 97.69 97.72 97.69 97.71 +0.01 4,155 26,677 +1,413
Dec20 180924 97.64 97.67 97.64 97.65 +0.01 489 11,956 -250
Mar21 180924 97.60 97.60 97.60 97.60 +0.01 33 3,475 +9
Total Volume and Open Interest 200,356 1,123,444 +15,588
10-Year Aus T-Bonds(SFE)
Dec18 180924 97.27 97.29 97.27 97.28 unch 159,177 1,225,123 -10,247
Mar19 180924 97.28 97.28 97.28 97.28 unch      
Total Volume and Open Interest 159,177 1,225,123 -10,247
3-Year Aus T-Bonds(SFE)
Dec18 180924 97.85 97.87 97.85 97.85 -0.01 331,588 1,110,694 -12,368
Mar19 180924 97.85 97.85 97.85 97.85 -0.01      
Total Volume and Open Interest 331,588 1,110,694 -12,368
Gold(CMX)
Oct18 180924 1199.5 1203.9 1194.1 1199.6 +3.0 7,489 29,779 -2,844
Dec18 180924 1204.0 1208.8 1198.6 1204.4 +3.1 241,605 368,772 +1,292
Feb19 180924 1208.6 1214.2 1204.5 1210.1 +3.2 1,338 41,336 -6
Apr19 180924 1214.3 1219.4 1214.3 1215.7 +3.1 494 10,816 +181
Jun19 180924 1219.8 1224.9 1216.5 1221.7 +3.1 764 12,280 +68
Aug19 180924 1224.2 1230.7 1222.7 1227.5 +3.1 209 2,237 +32
Oct19 180924 1232.5 1233.7 1231.8 1233.7 +3.1 12 808 +4
Dec19 180924 1237.7 1243.5 1237.7 1240.0 +3.1 69 5,042 +35
Feb20 180924 1250.5 1250.5 1246.6 1246.6 +3.1 1 38 +0
Apr20 180924 1252.6 1252.6 1252.6 1252.6 +3.1      
Jun20 180924 1258.6 1258.6 1258.6 1258.6 +3.1 10 538 +10
Total Volume and Open Interest 252,085 473,183 -1,231
Silver(CMX)
Sep18 180924 1425.0 1432.0 1420.5 1425.1 -1.8 507 983 -297
Dec18 180924 1432.5 1442.0 1422.0 1434.1 -1.8 87,102 175,958 -616
Mar19 180924 1436.5 1452.5 1432.0 1444.5 -1.9 585 20,849 +127
May19 180924 1454.0 1454.0 1451.9 1451.9 -1.9 231 3,336 -15
Jul19 180924 1453.5 1459.4 1450.0 1459.4 -1.9 25 1,886 +0
Sep19 180924 1461.5 1467.1 1460.0 1467.1 -1.9 0 366 +0
Dec19 180924 1479.0 1481.5 1479.0 1479.2 -1.9 0 765 +0
Total Volume and Open Interest 88,681 206,030 -802
Platinum(NYMEX)
Oct18 180924 827.6 835.4 823.2 829.3 -0.3 31,427 40,037 -8,726
Jan19 180924 830.3 838.4 826.3 832.7 -0.2 14,032 45,812 +7,928
Apr19 180924 831.1 840.6 830.6 837.1 -0.1 58 815 +23
Jul19 180924 842.5 842.5 842.5 842.5 +0.3 0 177 +0
Total Volume and Open Interest 45,552 86,856 -766
Palladium(NYMEX)
Sep18 180924 1071.60 1071.60 1071.60 1071.60 +4.70 1 23 +0
Dec18 180924 1044.00 1052.80 1034.70 1051.60 +6.70 5,578 19,224 +699
Mar19 180924 1032.00 1045.80 1032.00 1044.50 +6.80 75 758 -2
Total Volume and Open Interest 5,654 20,011 +697
Copper(CMX)
Sep18 180924 283.50 284.60 280.70 281.60 -2.05 545 1,362 -215
Dec18 180924 284.15 286.70 282.25 283.60 -2.15 83,675 141,306 +890
Mar19 180924 286.30 288.55 284.30 285.60 -1.95 7,014 43,870 +627
May19 180924 286.20 289.15 286.00 286.40 -1.75 2,870 19,203 +603
Jul19 180924 286.80 289.45 286.80 287.15 -1.60 1,380 7,342 +303
Total Volume and Open Interest 98,225 238,618 +2,718
E-mini DJIA Index(CBOT)
Dec18 180924 26709 26739 26577 26610 -144 163,186 109,312 +5,324
Mar19 180924 26775 26775 26630 26658 -148 157 224 +42
Jun19 180924 26818 26818 26703 26703 -174 1 2 +1
Sep19 180924 26745 26745 26745 26745 -188      
Total Volume and Open Interest 199,520 134,387 -2,465
S & P 500(CME)
Dec18 180924 2927.00 2930.00 2918.00 2925.40 -8.30 12,884 30,714 +10,809
Mar19 180924 2934.00 2934.00 2929.40 2934.00 -8.40      
Jun19 180924 2944.00 2944.00 2939.60 2944.00 -8.60      
Sep19 180924 2951.60 2951.60 2947.20 2951.60 -8.60      
Total Volume and Open Interest 26,312 66,672 +993
S & P 500 E-Mini(CME)
Dec18 180924 2929.50 2930.25 2917.75 2925.50 -8.25 1,474,453 2,670,821 +108,111
Mar19 180924 2939.25 2939.25 2926.00 2934.00 -8.50 8,860 40,984 +7,017
Jun19 180924 2940.25 2944.25 2938.25 2944.00 -8.50 4 7,393 +2
Sep19 180924 2951.50 2951.60 2951.50 2951.50 -8.75 0 9 +0
Total Volume and Open Interest 1,844,017 3,353,128 +23,245
NASDAQ 100 E-Mini(CME)
Dec18 180924 7539.75 7590.00 7473.75 7586.00 +35.50 403,730 245,379 +18,179
Mar19 180924 7573.50 7623.00 7510.50 7620.50 +34.75 170 751 +47
Jun19 180924 1046.40 1101.40 1012.15 1101.40 +31.00 0 2 +0
Total Volume and Open Interest 478,290 318,234 +5,804
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 180924 2043.10 2046.20 2027.60 2038.20 -7.80 14,093 85,730 +2,532
Mar19 180924 2040.00 2042.30 2040.00 2041.70 -7.60 1 2 +0
Total Volume and Open Interest 16,293 95,644 +1,056
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180924 14.35 14.55 14.00 14.03 -0.10 75,061 248,414 -1,281
Nov18 180924 15.15 15.30 14.85 14.93 -0.15 55,585 94,151 +698
Dec18 180924 15.40 15.53 15.15 15.18 -0.15 22,900 70,154 +1,713
Total Volume and Open Interest 170,718 517,265 +4,345
S & P 600(CME)
Sep18 180921 1080.05 1080.05 1080.05 1080.05 +0.25 0 1 +0
Dec18 180924 1067.30 1067.30 1067.30 1067.30 -7.50      
Total Volume and Open Interest 0 1 +0
Russell 2000 Mini(CME)
Dec18 180924 1713.00 1717.30 1699.40 1709.40 -8.00 140,544 530,422 +16,810
Mar19 180924 1708.00 1716.20 1707.40 1716.20 -7.40 0 4 +0
Jun19 180924 1722.60 1722.60 1722.60 1722.60 -8.80      
Total Volume and Open Interest 177,761 627,196 -12,670
Nikkei 225(CME)
Dec18 180924 23695 23750 23625 23735 -35 9,229 32,923 +516
Mar19 180924 23715 23715 23715 23715 -35 6 22 +0
Total Volume and Open Interest 9,235 32,945 +516
Nikkei 225(SGX)
Dec18 180921 23475 23820 23475 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 180921 23505 23825 23485 23750 +290 1,054,857 281,745 +20,809
Mar19 180921 23445 23765 23425 23680 +270 20,666 7,745 +884
Total Volume and Open Interest 1,139,689 358,463 +30,408
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180921 23500 23820 23480 23750 +290 89,370 293,464 +9,042
Mar19 180921 23450 23760 23430 23680 +270 621 6,129 +149
Total Volume and Open Interest 90,027 369,187 +9,205
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180924 23685 23705 23585 23700 -25 27,966 68,476 +2,788
Mar19 180924 23600 23645 23560 23645 -20 1 1 +1
Total Volume and Open Interest 27,967 68,477 +2,789
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180924 23700 23700 23700 23700 -20 2 3 +2
Mar19 180924 23650 23650 23645 23650 -10      
Total Volume and Open Interest 2 3 +2
CAC 40(EURONEXT)
Oct18 180924 5469.5 5477.5 5451.5 5465.0 -17.5 105,926 267,312 +15,203
Nov18 180924 5467.5 5469.0 5462.0 5462.0 -17.5 0 13 +9
Dec18 180924 5449.0 5457.0 5439.5 5446.0 -16.5 7,368 39,095 -302
Total Volume and Open Interest 268,089 387,120 +0
Hang Seng Index(HKFE)
Sep18 180924 27945 27945 27388 27465 -475 245,697 107,785 -3,400
Oct18 180924 27936 27936 27395 27475 -471 3,805 9,320 +1,097
Total Volume and Open Interest 252,053 132,691 -1,816
DAX(EUREX)
Dec18 180924 12360.0 12395.5 12325.0 12341.0 -56.5 57,656 108,752 +10,535
Mar19 180924 12368.0 12369.5 12331.0 12334.0 -56.5 155 1,868 +82
Jun19 180924 12350.0 12350.0 12350.0 12350.0        
Mini-DAX(EUREX)
Sep18 180921 12395.0 12460.0 12376.0 12382.5 +50.5 25,036 14,672 -359
Dec18 180924 12362.0 12396.0 12326.0 12341.0 -56.5 3,496 6,597 +3,057
Mar19 180924 12360.0 12380.0 12318.0 12334.0 -56.5 28 153 +36
Total Volume and Open Interest 36,105 6,750 -11,579
DJ EuroSTOXX 50(EUREX)
Sep18 180921 3416 3438 3414 3426 +20 1,515,699 1,023,650 -804,320
Dec18 180924 3403 3407 3388 3392 -21 1,381,159 3,487,959 +1,485
Mar19 180924 3388 3392 3380 3380 -21 5,658 110,653 -1,993
Total Volume and Open Interest 2,807,549 3,642,409 -1,024,158
Swiss Market Index(EUREX)
Sep18 180921 9030 9060 9025 9060 +66 91,694 74,210 -38,743
Dec18 180924 8970 8976 8908 8918 -59 49,706 194,056 +8,346
Mar19 180924 8857 8857 8816 8816 -57 0 91 +0
Total Volume and Open Interest 110,425 194,147 -65,864
FT-SE 100(EURONEXT)
Dec18 180924 7421.00 7449.50 7411.50 7425.00 -13.50 131,917 597,944 +24,761
Mar19 180924 7362.50 7362.50 7362.50 7362.50 -14.00 0 37 +0
Jun19 180924 7285.50 7285.50 7285.50 7285.50 -14.00 0 2 +0
Total Volume and Open Interest 284,094 659,573 -38,646
SPI 200(SFE)
Dec18 180924 6194.0 6205.0 6162.0 6188.0 -4.0 45,625 379,700 +1,751
Mar19 180924 6132.0 6133.0 6113.0 6133.0 -4.0 2 2,985 +2
Jun19 180924 6123.0 6123.0 6123.0 6123.0 -4.0 0 2,546 +0
Total Volume and Open Interest 58,498 438,916 -101,874
FTSE MIB(ISE)
Dec18 180924 21375.00 21415.00 21260.00 21286.00 -118.00 23,706 79,819 +7,721
Mar19 180924 21290.00 21290.00 21190.00 21201.00 -118.00 24 52 +22
Jun19 180924 20731.00 20731.00 20731.00 20731.00 -118.00      
Total Volume and Open Interest 53,831 106,616 -18,447
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 180924 478.95 481.00 478.95 480.20 +6.70 57 15,201 +3
Nov18 180924 479.20 479.20 479.20 479.20 +6.70      
Dec18 180924 481.40 481.40 481.40 481.40 +6.70      
Total Volume and Open Interest 57 15,201 +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.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!