MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180925 841.25 858.00 837.25 845.75 +4.75 88,697 429,590 -5,924
Jan19 180925 855.25 871.75 851.50 859.75 +4.50 24,532 125,712 -1,352
Mar19 180925 868.00 884.50 864.75 872.75 +4.25 15,753 127,375 -769
May19 180925 882.00 897.75 878.50 886.00 +4.00 5,699 79,027 +1,031
Jul19 180925 892.50 908.75 889.25 897.00 +4.25 6,196 63,198 +1,013
Aug19 180925 901.75 909.00 897.50 901.50 +4.00 526 3,007 +222
Sep19 180925 910.75 914.25 902.50 905.00 +3.25 151 1,200 +58
Nov19 180925 910.75 924.25 907.25 913.00 +2.50 3,836 27,339 +170
Jan20 180925 925.50 933.50 923.75 923.75 +2.25 8 728 +1
Mar20 180925 933.50 933.75 930.00 930.00 +1.75 0 176 +0
May20 180925 937.00 937.00 936.50 937.00 +1.75 0 88 +0
Jul20 180925 953.75 953.75 944.50 944.50 +2.00 1 148 +1
Aug20 180925 954.75 954.75 944.50 944.50 +0.50 0 39 +0
Sep20 180925 938.50 938.50 938.50 938.50 +0.50 0 50 +0
Total Volume and Open Interest 145,404 858,118 -5,546
Soybean Meal(CBOT)
Oct18 180925 305.00 313.60 304.00 306.20 +1.50 20,316 34,919 -7,857
Dec18 180925 307.70 316.30 306.40 309.20 +1.70 47,040 217,663 -2,656
Jan19 180925 308.50 317.00 307.70 310.30 +1.60 10,974 71,052 -495
Mar19 180925 308.50 316.00 307.30 310.10 +1.60 7,219 63,663 -191
May19 180925 307.90 314.80 306.80 309.30 +1.40 5,488 45,051 +873
Jul19 180925 310.00 316.50 308.70 311.20 +1.40 4,647 39,723 +981
Aug19 180925 310.10 316.60 310.00 312.30 +1.40 661 7,145 +124
Sep19 180925 311.00 317.40 310.70 312.90 +1.20 649 8,667 +244
Oct19 180925 311.00 316.70 310.00 312.30 +1.30 457 6,904 +239
Dec19 180925 311.00 317.50 310.90 312.70 +1.30 1,549 23,961 +167
Total Volume and Open Interest 99,036 520,787 -8,570
Soybean Oil(CBOT)
Oct18 180925 28.23 28.45 28.10 28.37 +0.11 27,522 41,422 +1,279
Dec18 180925 28.50 28.72 28.37 28.65 +0.13 78,950 270,235 -5,192
Jan19 180925 28.75 28.96 28.61 28.90 +0.13 10,244 83,360 +738
Mar19 180925 29.05 29.27 28.93 29.21 +0.12 7,883 67,176 -508
May19 180925 29.36 29.57 29.23 29.51 +0.11 4,260 45,913 +292
Jul19 180925 29.73 29.84 29.51 29.77 +0.10 4,249 53,858 +920
Aug19 180925 29.65 29.98 29.65 29.91 +0.10 834 9,542 +65
Sep19 180925 29.92 30.08 29.90 30.05 +0.10 457 5,908 +5
Oct19 180925 30.08 30.14 30.01 30.10 +0.09 113 4,371 +31
Dec19 180925 30.27 30.35 30.08 30.28 +0.08 916 16,435 -15
Total Volume and Open Interest 135,542 603,349 -2,338
Canola(WCE)
Nov18 180925 489.1 493.3 489.0 490.9 +1.6 7,449 117,810 -138
Jan19 180925 495.9 500.0 495.9 497.7 +1.6 3,435 56,627 +554
Mar19 180925 502.0 506.3 502.0 504.0 +1.6 1,581 11,915 +720
May19 180925 508.9 509.9 507.4 508.2 +1.3 101 2,108 -14
Jul19 180925 512.5 513.5 511.0 512.0 +1.4 110 1,741 -29
Total Volume and Open Interest 12,680 190,850 +1,097
Corn(CBOT)
Dec18 180925 360.25 364.25 357.50 363.75 +3.25 156,113 956,496 -8,981
Mar19 180925 372.25 376.25 369.75 375.75 +3.25 47,655 326,850 +793
May19 180925 380.00 383.75 377.25 383.50 +3.25 19,396 120,086 -1,351
Jul19 180925 385.25 389.00 382.75 388.75 +3.00 10,650 137,320 +195
Sep19 180925 389.50 392.50 387.00 392.50 +2.50 2,617 57,315 -59
Dec19 180925 395.25 398.00 392.50 397.50 +2.25 7,297 121,158 +1,190
Mar20 180925 404.75 407.00 402.75 407.00 +2.00 208 6,016 +15
May20 180925 408.75 413.00 408.75 413.00 +1.75 20 871 +3
Jul20 180925 415.75 416.75 413.00 416.75 +1.50 72 2,494 +38
Sep20 180925 408.75 408.75 407.50 408.75 +0.75 4 417 -2
Total Volume and Open Interest 244,154 1,732,297 -8,138
Wheat(CBOT)
Dec18 180925 525.25 525.75 516.25 520.75 -6.25 43,332 222,037 -5,035
Mar19 180925 544.50 544.50 535.50 539.50 -6.00 10,931 107,211 +61
May19 180925 556.75 556.75 547.75 551.25 -6.00 3,878 43,211 +37
Jul19 180925 558.75 558.75 549.50 552.00 -7.25 2,033 55,650 -185
Sep19 180925 564.25 568.00 559.50 562.00 -6.75 569 10,424 -12
Dec19 180925 580.25 582.00 574.25 577.00 -5.75 773 17,941 +128
Total Volume and Open Interest 61,809 463,833 -4,872
Wheat(KCBT)
Dec18 180925 528.25 530.00 518.50 522.00 -7.00 17,096 154,245 +373
Mar19 180925 551.00 553.00 542.00 545.50 -7.00 6,470 61,093 -342
May19 180925 563.25 564.25 554.25 557.50 -7.25 2,360 26,029 -381
Jul19 180925 563.75 564.50 555.00 557.50 -7.25 1,002 23,976 +157
Sep19 180925 572.25 575.25 566.50 569.00 -7.00 62 1,669 +11
Dec19 180925 590.75 592.00 585.25 587.25 -6.75 62 3,278 +19
Mar20 180925 599.75 600.75 599.75 600.75 -6.25 0 393 +0
Total Volume and Open Interest 27,058 270,969 -161
Wheat(MGE)
Dec18 180925 583.25 584.75 578.00 581.00 -3.25 2,813 34,251 +554
Mar19 180925 598.25 599.25 592.75 595.50 -3.75 956 14,246 +14
May19 180925 603.75 607.00 600.50 602.75 -4.00 167 4,510 +5
Jul19 180925 609.25 611.50 606.00 608.25 -3.75 85 2,074 +16
Sep19 180925 612.75 614.00 610.00 612.25 -4.00 31 2,793 -3
Dec19 180925 620.00 623.25 618.75 619.25 -4.50 31 1,255 -1
Total Volume and Open Interest 4,094 59,190 +585
Oats(CBOT)
Dec18 180925 259.00 260.50 256.00 257.00 -2.25 258 3,552 +10
Mar19 180925 262.25 264.50 261.50 261.50 -2.50 46 635 +34
May19 180925 265.50 265.50 265.50 265.50 -2.25 3 11 +2
Jul19 180925 269.25 269.25 269.25 269.25 -2.00 0 1 +0
Total Volume and Open Interest 307 4,199 +46
Rough Rice(CBOT)
Nov18 180925 9.83 9.90 9.81 9.88 +0.05 461 6,996 +120
Jan19 180925 10.00 10.05 10.00 10.03 +0.04 19 601 +5
Mar19 180925 10.16 10.18 10.15 10.15 +0.02 15 539 +9
May19 180925 10.30 10.30 10.30 10.30 +0.02 0 4 +0
Total Volume and Open Interest 495 8,140 +134
Live Cattle(CME)
Oct18 180925 112.150 112.535 111.900 112.350 +0.170 10,159 45,637 -3,509
Dec18 180925 117.200 117.450 116.635 117.200 +0.200 20,912 117,946 +2,069
Feb19 180925 121.430 121.730 121.035 121.550 +0.250 9,943 61,815 +97
Apr19 180925 122.580 122.980 122.385 122.830 +0.230 5,635 52,464 +1,517
Jun19 180925 115.300 115.750 115.150 115.635 +0.235 2,298 36,925 +504
Aug19 180925 113.600 113.750 113.400 113.700 +0.065 391 6,608 +63
Total Volume and Open Interest 49,466 322,992 +822
Feeder Cattle(CME)
Sep18 180925 156.485 156.700 156.150 156.630 +0.180 930 1,900 -40
Oct18 180925 156.300 156.900 155.880 156.485 +0.185 5,244 8,787 -1,539
Nov18 180925 155.950 156.900 155.700 156.435 +0.500 6,523 20,368 +1,527
Jan19 180925 153.550 154.485 153.350 153.950 +0.265 2,285 14,723 +435
Mar19 180925 151.700 152.300 151.450 151.830 +0.095 570 5,840 +52
Apr19 180925 151.935 152.500 151.630 152.150 +0.250 161 2,105 +42
May19 180925 151.580 152.150 151.300 151.785 +0.235 49 1,249 +15
Total Volume and Open Interest 15,777 55,136 +495
Lean Hogs(CME)
Oct18 180925 61.650 62.735 61.400 62.430 +1.430 9,839 31,552 -1,270
Dec18 180925 57.200 57.800 56.330 57.750 +0.765 18,760 99,398 +478
Feb19 180925 65.475 65.950 64.950 65.900 +0.450 9,116 31,433 -391
Apr19 180925 70.080 70.635 69.700 70.535 +0.305 5,017 29,829 +372
May19 180925 75.430 75.680 75.300 75.680 +0.350 40 884 -2
Jun19 180925 80.650 80.900 80.035 80.830 +0.350 1,647 13,632 -38
Jul19 180925 80.750 81.000 80.250 80.950 +0.270 622 5,317 +215
Aug19 180925 79.535 79.700 79.285 79.600 +0.250 194 3,034 +22
Total Volume and Open Interest 45,360 216,314 -560
Class III Milk(CME)
Sep18 180925 16.11 16.14 16.11 16.14 +0.01 105 3,799 +14
Oct18 180925 15.96 16.00 15.85 15.89 -0.10 369 4,709 +137
Nov18 180925 16.37 16.44 16.33 16.42 +0.03 256 3,739 +49
Dec18 180925 16.25 16.29 16.21 16.26 -0.01 95 3,428 +40
Jan19 180925 16.07 16.09 16.03 16.09 +0.01 93 1,566 +43
Feb19 180925 15.90 15.97 15.90 15.94 unch 67 1,041 +23
Mar19 180925 15.95 15.97 15.92 15.96 -0.01 37 1,132 +24
Apr19 180925 16.06 16.09 16.02 16.08 -0.02 64 993 +24
May19 180925 16.10 16.10 16.04 16.05 -0.05 44 832 +22
Jun19 180925 16.11 16.13 16.09 16.11 -0.02 38 742 +13
Jul19 180925 16.32 16.32 16.32 16.32 unch 35 413 +20
Aug19 180925 16.46 16.46 16.44 16.46 unch 29 314 +24
Sep19 180925 16.52 16.54 16.52 16.54 +0.01 24 328 +17
Total Volume and Open Interest 1,342 23,627 +515
Cocoa(ICE)
Dec18 180925 2218 2252 2189 2195 -40 18,646 108,186 -572
Mar19 180925 2237 2268 2212 2215 -40 11,202 64,634 +704
May19 180925 2247 2279 2226 2228 -41 3,706 25,526 +1,154
Jul19 180925 2270 2293 2243 2245 -39 812 13,202 +271
Sep19 180925 2280 2299 2260 2260 -39 386 10,424 -110
Dec19 180925 2298 2313 2276 2276 -39 384 15,761 +308
Mar20 180925 2310 2322 2288 2288 -39 99 2,427 -1
Total Volume and Open Interest 35,250 241,343 +1,769
Coffee "C"(ICE)
Dec18 180925 97.80 98.05 96.55 97.10 -1.40 24,057 180,767 -1,841
Mar19 180925 101.10 101.45 100.00 100.45 -1.45 9,693 75,347 -116
May19 180925 103.80 103.80 102.45 102.90 -1.45 3,062 31,972 +132
Jul19 180925 106.10 106.20 104.95 105.30 -1.45 2,785 17,619 +441
Sep19 180925 108.20 108.60 107.50 107.70 -1.40 1,478 8,893 +476
Dec19 180925 112.10 112.10 110.95 111.15 -1.40 672 8,907 +88
Total Volume and Open Interest 42,117 331,845 -657
Orange Juice(ICE)
Nov18 180925 147.45 150.10 147.05 149.80 +3.35 422 10,524 -5
Jan19 180925 149.20 150.50 147.75 150.25 +3.20 53 2,008 +41
Mar19 180925 149.50 150.30 149.00 150.30 +2.85 2 973 +0
May19 180925 150.00 150.75 149.60 150.75 +2.55 0 406 +0
Jul19 180925 149.90 151.10 149.90 151.10 +2.25 0 134 +0
Sep19 180925 152.55 152.55 152.55 152.55 +2.10 0 53 +0
Total Volume and Open Interest 477 14,098 +36
Sugar #11(ICE)
Oct18 180925 10.45 10.55 10.30 10.36 -0.02 36,347 68,809 -16,987
Mar19 180925 11.33 11.37 11.09 11.15 -0.08 55,705 455,654 +5,689
May19 180925 11.43 11.47 11.20 11.25 -0.10 15,020 126,905 +1,576
Jul19 180925 11.56 11.58 11.35 11.39 -0.10 4,574 68,611 +878
Oct19 180925 11.90 11.90 11.67 11.71 -0.10 3,260 64,663 +107
Mar20 180925 12.50 12.50 12.28 12.32 -0.10 1,080 20,507 +521
May20 180925 12.56 12.57 12.41 12.44 -0.09 166 4,517 +21
Jul20 180925 12.62 12.69 12.52 12.55 -0.08 126 3,864 +1
Total Volume and Open Interest 116,434 818,831 -8,065
London Cocoa(LCE)
Dec18 180925 1588 1596 1560 1563 -34 6,061 88,120 -240
Mar19 180925 1611 1623 1592 1594 -28 4,029 60,469 -237
May19 180925 1618 1634 1607 1608 -27 2,207 37,381 +514
Jul19 180925 1627 1646 1621 1622 -24 1,371 23,280 +72
Sep19 180925 1635 1658 1632 1633 -22 507 26,706 +187
Dec19 180925 1650 1676 1649 1651 -20 1,048 27,543 +318
Mar20 180925 1661 1689 1661 1664 -19 94 3,032 +8
Total Volume and Open Interest 15,381 268,631 +675
London Sugar(LCE)
Dec18 180925 318.90 322.20 316.30 317.50 -0.20 3,233 45,993 +244
Mar19 180925 322.10 324.10 318.50 319.60 -1.50 3,095 32,250 +214
May19 180925 326.20 328.40 323.50 323.90 -1.50 773 10,245 +306
Aug19 180925 328.50 329.50 327.00 328.00 -1.50 116 7,316 +10
Oct19 180925 331.80 332.70 330.20 331.10 -1.60 28 2,649 +1
Total Volume and Open Interest 7,274 100,813 +795
Cotton(ICE)
Oct18 180925 80.00 80.41 80.00 80.41 +1.68 5 136 -1
Dec18 180925 78.58 79.21 78.10 78.99 +0.41 13,824 138,482 -214
Mar19 180925 78.99 79.65 78.53 79.44 +0.48 4,654 64,658 -1,151
May19 180925 79.62 80.31 79.18 80.09 +0.50 1,139 12,025 +117
Jul19 180925 80.20 80.81 79.79 80.69 +0.51 412 7,944 +11
Oct19 180925 77.14 77.14 77.14 77.14 +0.41 0 2 +0
Total Volume and Open Interest 20,747 249,997 -892
Lumber(CME)
Nov18 180925 335.0 341.0 333.6 336.9 -2.7 343 2,706 -22
Jan19 180925 339.1 341.5 337.4 339.0 -3.5 47 774 -4
Mar19 180925 348.0 349.0 345.7 348.0 -3.4 22 230 +10
May19 180925 352.7 353.5 352.7 353.5 -1.1 6 85 +2
Total Volume and Open Interest 423 3,849 -12
Crude Oil(NYM)
Nov18 180925 72.25 72.78 71.89 72.28 +0.20 855,943 422,544 -10,013
Dec18 180925 71.94 72.46 71.70 72.10 +0.34 307,241 307,567 +1,927
Jan19 180925 71.71 72.17 71.44 71.91 +0.40 175,362 167,963 -4,668
Feb19 180925 71.41 71.93 71.21 71.69 +0.43 72,164 95,000 -955
Mar19 180925 71.15 71.74 71.00 71.53 +0.45 74,586 147,985 +5,659
Apr19 180925 71.13 71.43 70.98 71.30 +0.44 24,334 67,737 -131
May19 180925 70.66 71.20 70.59 71.07 +0.45 12,638 53,029 +370
Jun19 180925 70.50 70.99 70.24 70.80 +0.47 58,023 179,027 +2,444
Jul19 180925 70.23 70.57 70.20 70.48 +0.46 5,115 46,755 +1,009
Aug19 180925 69.80 70.22 69.80 70.12 +0.45 2,478 43,826 +368
Sep19 180925 69.39 69.85 69.39 69.77 +0.45 5,663 72,829 +1,115
Oct19 180925 69.36 69.43 69.32 69.43 +0.44 1,785 38,910 +19
Nov19 180925 68.99 69.09 68.99 69.09 +0.43 1,081 34,405 -23
Dec19 180925 68.32 68.92 68.26 68.75 +0.44 48,572 238,023 -653
Jan20 180925 68.26 68.35 68.26 68.35 +0.44 310 29,067 +23
Feb20 180925 67.80 67.97 67.80 67.97 +0.44 1,153 13,620 +646
Total Volume and Open Interest 1,669,502 2,206,196 -1,323
e-miNY Crude Oil(NYM)
Nov18 180925 72.250 72.750 71.900 72.275 +0.200 20,756 1,683 -18
Dec18 180925 71.925 72.400 71.700 72.100 +0.350 400 464 +65
Jan19 180925 71.750 72.100 71.550 71.900 +0.400 69 55 +17
Feb19 180925 71.475 71.825 71.475 71.700 +0.450 5 42 +0
Mar19 180925 71.500 71.525 71.300 71.525 +0.450 19 47 +0
Apr19 180925 71.300 71.300 71.300 71.300 +0.450 17 113 -5
May19 180925 71.075 71.075 71.075 71.075 +0.450 15 93 +1
Jun19 180925 70.850 70.850 70.800 70.800 +0.475 7 54 +5
Jul19 180925 70.475 70.475 70.475 70.475 +0.450 0 3 +0
Aug19 180925 70.125 70.125 70.125 70.125 +0.450 0 44 +0
Total Volume and Open Interest 21,291 2,679 +66
NY Harbor ULSD(NYM)
Oct18 180925 229.20 231.59 228.76 230.53 +1.94 38,075 56,496 -14,945
Nov18 180925 229.62 232.05 229.06 230.97 +1.95 79,061 123,282 +12,481
Dec18 180925 230.04 232.40 229.52 231.40 +1.96 37,973 84,871 +4,013
Jan19 180925 230.68 232.65 230.10 231.68 +1.97 19,450 43,376 +1,715
Feb19 180925 230.49 232.36 230.12 231.42 +1.93 9,013 25,832 +582
Mar19 180925 229.58 231.20 229.35 230.67 +1.88 7,504 34,215 +129
Apr19 180925 228.59 229.86 228.59 229.54 +1.85 3,331 18,167 -71
May19 180925 227.89 229.11 227.89 228.80 +1.78 1,036 7,032 -21
Jun19 180925 227.86 228.93 227.32 228.25 +1.73 3,858 20,635 +90
Jul19 180925 228.04 228.75 227.91 228.39 +1.62 316 2,595 -43
Aug19 180925 228.36 228.76 228.36 228.76 +1.49 177 1,118 +2
Sep19 180925 228.50 229.36 228.50 229.36 +1.39 168 1,338 -14
Oct19 180925 229.92 229.92 229.92 229.92 +1.24 124 769 +10
Nov19 180925 230.38 230.38 230.38 230.38 +1.16 96 749 +10
Total Volume and Open Interest 201,157 431,355 +4,105
RBOB Gasoline(NYM)
Oct18 180925 206.00 207.48 205.59 206.77 +1.30 40,720 46,547 -5,517
Nov18 180925 204.80 206.35 204.37 205.55 +1.34 70,172 172,747 -329
Dec18 180925 203.50 205.13 203.10 204.35 +1.45 37,367 73,489 +1,935
Jan19 180925 203.05 204.94 203.00 204.20 +1.48 16,802 47,181 +1,331
Feb19 180925 203.91 205.65 203.60 204.88 +1.47 6,996 18,034 +716
Mar19 180925 206.37 207.01 205.34 206.53 +1.42 5,995 27,736 +676
Apr19 180925 223.80 224.59 223.34 223.98 +1.49 3,803 14,763 +133
May19 180925 223.61 224.10 222.98 224.10 +1.49 1,618 10,476 +6
Jun19 180925 222.62 223.35 221.59 222.68 +1.47 2,296 11,814 +33
Jul19 180925 220.24 220.57 220.24 220.57 +1.45 473 5,881 +250
Total Volume and Open Interest 190,306 441,518 +217
e-miNY RBOB Gasoline(NYM)
Oct18 180925 205.50 206.77 205.50 206.77 +1.30 0 1 +0
Nov18 180925 205.60 205.60 205.60 205.60 +1.39      
Dec18 180925 204.40 204.40 204.40 204.40 +1.50      
Jan19 180925 204.20 204.20 204.20 204.20 +1.48      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180925 3.043 3.087 3.020 3.082 +0.044 118,893 30,735 -25,056
Nov18 180925 3.033 3.062 3.013 3.058 +0.029 162,400 295,104 +9,190
Dec18 180925 3.102 3.130 3.084 3.129 +0.032 44,344 184,723 +3,821
Jan19 180925 3.183 3.211 3.168 3.209 +0.030 52,775 203,151 +2,754
Feb19 180925 3.113 3.138 3.100 3.136 +0.026 22,637 93,018 +254
Mar19 180925 2.955 2.965 2.938 2.952 -0.005 40,961 215,602 +1,851
Apr19 180925 2.644 2.650 2.630 2.642 -0.002 20,222 159,577 +243
May19 180925 2.607 2.612 2.593 2.607 -0.001 11,928 86,010 -379
Jun19 180925 2.636 2.638 2.624 2.635 -0.001 3,185 45,050 +453
Jul19 180925 2.669 2.670 2.654 2.666 -0.002 2,705 34,560 +230
Aug19 180925 2.666 2.673 2.653 2.667 -0.003 2,111 27,374 +501
Sep19 180925 2.650 2.652 2.635 2.648 -0.004 1,986 26,447 -264
Oct19 180925 2.671 2.671 2.655 2.666 -0.004 6,315 83,584 -430
Nov19 180925 2.720 2.720 2.701 2.712 -0.005 2,069 34,532 -399
Dec19 180925 2.840 2.840 2.825 2.834 -0.005 1,509 28,975 +82
Jan20 180925 2.918 2.931 2.917 2.926 -0.005 1,304 30,254 +11
Total Volume and Open Interest 498,631 1,649,750 -6,610
Brent Crude Oil(ICE)
Nov18 180925 81.35 82.55 81.17 81.87 +0.67 297,574 180,398 -35,245
Dec18 180925 80.55 81.81 80.48 81.26 +0.73 294,022 560,452 +15,831
Jan19 180925 80.17 81.26 80.03 80.78 +0.70 106,906 238,657 +11,096
Feb19 180925 79.93 80.87 79.71 80.43 +0.67 56,905 125,288 +4,307
Mar19 180925 79.56 80.55 79.45 80.15 +0.65 64,250 152,393 +306
Apr19 180925 79.32 80.26 79.20 79.89 +0.63 26,639 67,195 +3,205
May19 180925 79.07 79.95 78.93 79.61 +0.62 18,031 68,300 +474
Jun19 180925 78.74 79.60 78.60 79.26 +0.61 52,562 148,601 +6,100
Jul19 180925 78.56 79.08 78.50 78.92 +0.61 4,151 49,255 +225
Aug19 180925 78.49 78.84 78.43 78.56 +0.61 2,994 37,710 +157
Sep19 180925 78.09 78.40 77.72 78.17 +0.60 5,910 42,557 +205
Oct19 180925 78.00 78.00 77.71 77.79 +0.60 2,376 41,372 -2
Nov19 180925 77.48 77.48 77.41 77.44 +0.60 4,840 48,360 -616
Dec19 180925 76.59 77.30 76.40 77.04 +0.59 48,213 168,015 -127
Total Volume and Open Interest 1,015,550 2,273,374 +8,065
Gas Oil(ICE)
Oct18 180925 706.25 715.50 705.25 713.75 +12.00 75,132 169,229 -11,899
Nov18 180925 707.25 715.00 705.25 713.50 +11.75 97,723 210,016 +43
Dec18 180925 702.50 711.75 702.00 710.25 +11.75 71,844 180,362 +3,173
Jan19 180925 701.25 709.75 700.25 708.25 +11.50 22,208 63,700 -1,617
Feb19 180925 700.00 708.00 699.50 707.00 +11.50 14,476 47,672 +565
Mar19 180925 698.25 706.00 697.75 705.00 +11.25 12,601 38,585 +216
Apr19 180925 695.25 704.00 695.25 702.75 +11.00 5,623 23,903 +634
May19 180925 695.75 702.00 695.00 701.00 +10.75 2,359 20,392 +90
Jun19 180925 693.50 701.25 693.50 700.25 +10.75 12,263 52,371 +1,195
Jul19 180925 694.50 701.25 694.50 700.50 +10.50 266 15,663 +57
Total Volume and Open Interest 326,279 1,018,146 -8,464
Ethanol(CBOT)
Oct18 180925 1.258 1.273 1.255 1.265 +0.015 317 584 -136
Nov18 180925 1.273 1.290 1.269 1.288 +0.016 237 1,434 +176
Dec18 180925 1.291 1.304 1.291 1.304 +0.013 8 303 +2
Jan19 180925 1.324 1.324 1.318 1.324 +0.013 0 120 +0
Feb19 180925 1.346 1.346 1.346 1.346 +0.013 0 1 +0
Mar19 180925 1.361 1.361 1.361 1.361 +0.013      
Apr19 180925 1.371 1.371 1.371 1.371 +0.013      
May19 180925 1.376 1.376 1.376 1.376 +0.013      
Total Volume and Open Interest 562 2,442 +42
WTI Crude Oil(ICE)
Nov18 180925 72.17 72.77 71.90 72.28 +0.20 74,458 57,908 -7,987
Dec18 180925 71.79 72.44 71.70 72.10 +0.34 79,617 129,342 +873
Jan19 180925 71.60 72.16 71.51 71.91 +0.40 48,589 48,895 -3,389
Feb19 180925 71.35 71.89 71.32 71.69 +0.43 25,124 27,246 -409
Mar19 180925 71.16 71.67 71.15 71.53 +0.45 22,438 36,848 -181
Apr19 180925 71.00 71.43 70.94 71.30 +0.44 6,075 12,972 +301
May19 180925 70.84 71.17 70.75 71.07 +0.45 2,806 8,811 +200
Jun19 180925 70.56 70.92 70.45 70.80 +0.47 17,473 79,074 +219
Jul19 180925 70.26 70.56 70.15 70.48 +0.46 1,230 6,416 +534
Aug19 180925 70.12 70.12 70.12 70.12 +0.45 243 5,302 -75
Sep19 180925 69.77 69.77 69.77 69.77 +0.45 690 13,538 -157
Oct19 180925 69.43 69.43 69.43 69.43 +0.44 236 4,281 -100
Nov19 180925 69.09 69.09 69.09 69.09 +0.43 197 4,566 -50
Dec19 180925 68.46 68.89 68.44 68.75 +0.44 11,471 85,965 +1,507
Jan20 180925 68.35 68.35 68.35 68.35 +0.44 50 2,587 -41
Feb20 180925 67.97 67.97 67.97 67.97 +0.44 8 2,248 -6
Total Volume and Open Interest 294,251 607,157 -8,723
US Dollar Index(ICE)
Dec18 180925 93.820 93.960 93.590 93.710 -0.065 23,206 52,209 -2,807
Mar19 180925 93.305 93.425 93.120 93.190 -0.070 240 1,081 -65
Jun19 180925 92.760 92.760 92.690 92.690 -0.070 8 367 -4
Total Volume and Open Interest 23,454 53,678 -2,876
Australian Dollar(CME)
Dec18 180925 72.57 72.66 72.40 72.52 -0.08 83,158 157,317 -1,403
Mar19 180925 72.55 72.60 72.55 72.60 -0.08 16 352 +1
Jun19 180925 72.71 72.71 72.71 72.71 -0.08 2 19 +0
Total Volume and Open Interest 85,149 159,942 -1,467
British Pound(CME)
Dec18 180925 131.65 132.43 131.43 132.35 +0.68 175,149 224,337 -4,354
Mar19 180925 132.29 133.00 132.29 132.99 +0.69 92 1,293 +67
Jun19 180925 133.61 133.61 133.61 133.61 +0.68 0 284 +0
Total Volume and Open Interest 177,002 227,806 -4,334
Canadian Dollar(CME)
Dec18 180925 77.35 77.43 77.20 77.34 -0.06 72,613 116,227 +41
Mar19 180925 77.38 77.54 77.38 77.47 -0.06 73 1,352 +14
Jun19 180925 77.60 77.60 77.59 77.59 -0.06 7 319 +5
Sep19 180925 77.70 77.70 77.70 77.70 -0.07 0 105 +0
Total Volume and Open Interest 73,771 118,707 +80
Japanese Yen(CME)
Dec18 180925 89.20 89.24 89.05 89.09 -0.18 108,395 199,337 +1,688
Mar19 180925 89.88 89.90 89.79 89.80 -0.17 13 338 +12
Jun19 180925 90.50 90.50 90.50 90.50 -0.17 0 67 +0
Total Volume and Open Interest 109,578 201,841 +1,464
Swiss Franc(CME)
Dec18 180925 104.44 104.55 104.17 104.40 -0.19 31,749 55,142 -95
Mar19 180925 105.26 105.39 105.26 105.39 -0.20 7 260 +5
Jun19 180925 106.31 106.36 106.31 106.36 -0.19 0 53 +0
Total Volume and Open Interest 31,775 55,478 -75
EuroFX(CME)
Dec18 180925 118.26 118.70 118.07 118.44 +0.08 237,666 465,696 -2,333
Mar19 180925 119.28 119.66 119.20 119.42 +0.07 315 2,298 -54
Jun19 180925 120.66 120.66 120.41 120.41 +0.08 36 1,040 +33
Total Volume and Open Interest 243,559 476,530 -1,726
Mexican Peso(CME)
Oct18 180925 524.75 524.75 524.75 524.75 -1.00      
Nov18 180925 521.88 521.88 521.88 521.88 -1.00 0 3 +0
Total Volume and Open Interest 46,206 205,405 +3,697
Brazilian Real(CME)
Oct18 180925 243.05 245.65 241.45 245.20 +1.10 6,483 37,334 -2,422
Nov18 180925 243.25 244.85 240.70 244.45 +1.05 662 687 +398
Dec18 180925 240.90 243.85 240.90 243.85 +1.00 167 1,598 -54
Jan19 180925 243.20 243.20 243.20 243.20 +0.95 0 50 +0
Total Volume and Open Interest 7,312 39,669 -2,078
30-Year T-Bonds(CBOT)
Dec18 180925 139~300 140~010 139~170 139~250 -0~150 225,006 863,300 -13,424
Mar19 180925 139~100 139~100 139~020 139~020 -0~150 0 7 +0
Jun19 180925 138~150 138~150 138~150 138~150 -0~150      
Total Volume and Open Interest 225,006 863,307 -13,424
10-Year T-Notes(CBOT)
Dec18 180925 118~165 118~180 118~110 118~145 -0~055 1,123,897 3,980,848 -60,391
Mar19 180925 118~070 118~070 118~040 118~060 -0~060 156 27 +0
Jun19 180925 118~060 118~060 118~060 118~060 -0~060      
Total Volume and Open Interest 1,124,053 3,980,875 -60,391
5-Year T-Notes(CBOT)
Sep18 180925 112~182 112~192 112~182 112~190 -0~030 2,893 9,960 -3,041
Dec18 180925 112~106 112~114 112~080 112~094 -0~032 543,713 4,358,468 -6,914
Mar19 180925 112~064 112~064 112~064 112~064 -0~032      
Total Volume and Open Interest 546,606 4,368,428 -9,955
2 Year T-Notes(CBOT)
Sep18 180925 105~166 105~172 105~166 105~170 -0~010 3,699 13,920 -1,888
Dec18 180925 105~110 105~112 105~102 105~104 -0~012 352,551 2,248,659 +7,347
Mar19 180925 105~104 105~104 105~104 105~104 -0~012      
Total Volume and Open Interest 356,250 2,262,579 +5,459
Eurodollars(CME)
Dec18 180925 97.335 97.340 97.320 97.325 -0.015 349,757 1,736,251 -33,919
Mar19 180925 97.155 97.160 97.135 97.145 -0.015 277,797 1,254,860 -6,408
Jun19 180925 96.995 97.000 96.975 96.985 -0.020 226,135 1,286,659 +9,569
Sep19 180925 96.910 96.915 96.890 96.895 -0.020 221,069 1,231,218 +25,362
Dec19 180925 96.845 96.855 96.820 96.830 -0.025 307,059 1,956,354 +7,739
Mar20 180925 96.820 96.830 96.795 96.800 -0.030 200,504 1,010,063 +13,894
Jun20 180925 96.815 96.820 96.785 96.790 -0.035 155,559 848,930 +12,702
Sep20 180925 96.820 96.820 96.785 96.790 -0.040 166,021 988,056 -8,617
Dec20 180925 96.810 96.815 96.780 96.780 -0.040 144,545 921,159 +20,219
Mar21 180925 96.825 96.830 96.795 96.800 -0.035 63,879 442,736 -7,248
Jun21 180925 96.835 96.840 96.805 96.810 -0.035 50,381 343,552 +2,400
Sep21 180925 96.840 96.845 96.810 96.815 -0.035 78,589 275,167 +680
Dec21 180925 96.840 96.840 96.800 96.805 -0.035 43,822 334,785 -5,324
Mar22 180925 96.840 96.840 96.810 96.815 -0.030 30,712 144,444 +5,921
Jun22 180925 96.840 96.840 96.810 96.815 -0.030 22,693 143,576 +370
Sep22 180925 96.830 96.840 96.805 96.815 -0.030 18,962 72,098 -41
Dec22 180925 96.825 96.825 96.790 96.805 -0.025 14,692 107,927 +1,043
Mar23 180925 96.815 96.820 96.790 96.800 -0.030 15,166 62,727 +712
Total Volume and Open Interest 2,514,814 13,743,548 +50,407
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180925 153~16 153~20 152~30 153~12 -0~18 79,704 1,034,848 +496
Mar19 180925 154~04 154~04 154~04 154~04 -0~18 3 2 +2
Total Volume and Open Interest 79,707 1,034,850 +498
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180925 125~185 125~205 125~115 125~165 -0~075 94,136 611,239 +2,049
Mar19 180925 125~165 125~165 125~165 125~165 -0~075      
Total Volume and Open Interest 94,136 611,239 +2,049
30 Day Federal Funds(CBOT)
Sep18 180925 98.048 98.050 98.045 98.045 -0.003 6,943 116,549 +3,206
Oct18 180925 97.830 97.830 97.825 97.825 -0.005 13,573 248,011 -2,434
Nov18 180925 97.830 97.830 97.820 97.820 -0.005 7,593 254,721 -2,372
Dec18 180925 97.750 97.755 97.745 97.745 -0.005 6,413 101,114 -2,096
Jan19 180925 97.635 97.635 97.630 97.630 -0.005 42,650 259,646 -4,297
Feb19 180925 97.620 97.620 97.615 97.615 -0.005 33,962 165,426 +3,560
Total Volume and Open Interest 234,383 1,802,392 +30,175
Japanese Govt Bonds(SGX)
Dec18 180924 150.03 150.16 150.03 150.15 -0.05 1,282 15,509 -180
Mar19 180924 150.15 150.15 150.15 150.15 -0.05      
Jun19 180924 150.15 150.15 150.15 150.15 -0.05      
Total Volume and Open Interest 1,282 15,509 -180
Euro-Buxl(EUREX)
Dec18 180925 172.28 172.36 171.42 171.68 -0.90 26,016 242,908 +7,355
Mar19 180925 170.14 170.14 170.14 170.14 -0.90 0 1 +0
Jun19 180925 169.08 169.08 169.08 169.08 -0.90      
Total Volume and Open Interest 26,016 242,909 +7,355
Euro-Bund(EUREX)
Dec18 180925 158.21 158.21 157.75 157.87 -0.45 530,180 2,051,929 +68,677
Mar19 180925 158.79 158.83 158.50 158.55 -0.48 3,436 62,147 +20,865
Jun19 180925 156.57 156.57 156.57 156.57 -0.45      
Total Volume and Open Interest 533,616 2,114,076 +89,542
Euro-Bobl(EUREX)
Dec18 180925 130.49 130.53 130.32 130.37 -0.17 315,633 1,618,814 +25,398
Mar19 180925 130.37 130.37 130.37 130.37 -0.17      
Jun19 180925 129.97 129.97 129.97 129.97 -0.17      
Total Volume and Open Interest 315,633 1,618,814 +25,398
Euro-Schatz(EUREX)
Dec18 180925 111.74 111.76 111.71 111.72 -0.03 228,211 1,868,509 +126,315
Mar19 180925 111.63 111.63 111.63 111.63 -0.03 0 1 +1
Jun19 180925 111.57 111.57 111.57 111.57 -0.03      
Total Volume and Open Interest 228,211 1,868,510 +126,316
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180925 100.300 100.300 100.300 100.300 unch 0 14,038 +0
Mar19 180925 100.280 100.285 100.280 100.285 unch 0 2,326 +0
Total Volume and Open Interest 0 27,691 +20
Long Gilt(LIFFE)
Sep18 180925 121~08 121~12 121~08 121~11 -0~07 3,929 84,516 -1,043
Dec18 180925 120~14 120~19 120~11 120~15 -0~08 249,401 785,432 -11,578
Total Volume and Open Interest 253,330 869,948 -12,621
3-Mth Short Sterling(LIFFE)
Dec18 180925 99.14 99.14 99.14 99.14 -0.00 145,448 562,490 +9,191
Mar19 180925 99.05 99.05 99.03 99.04 -0.01 179,462 414,289 +13,969
Jun19 180925 98.94 98.95 98.93 98.94 -0.01 123,249 279,353 -8,029
Sep19 180925 98.86 98.86 98.84 98.85 -0.02 132,359 330,457 -6,072
Dec19 180925 98.79 98.79 98.76 98.78 -0.02 185,275 347,161 -3,957
Mar20 180925 98.72 98.72 98.70 98.71 -0.02 193,435 174,475 -6,581
Total Volume and Open Interest 1,649,655 2,907,867 +22,679
3-Mth Euribor(LIFFE)
Dec18 180925 100.300 100.300 100.295 100.300 +0.005 28,439 558,270 -1,743
Mar19 180925 100.285 100.285 100.280 100.285 +0.005 34,673 466,429 +6,823
Jun19 180925 100.260 100.260 100.250 100.260 +0.005 23,719 607,451 +18
Total Volume and Open Interest 564,666 4,935,153 -15,256
3-Mth Aus T-Bills(SFE)
Dec18 180925 98.02 98.03 98.01 98.03 unch 30,726 218,199 -6,334
Mar19 180925 98.01 98.02 98.00 98.02 unch 32,579 210,213 -3,566
Jun19 180925 97.97 97.99 97.96 97.98 unch 20,874 185,726 -5,123
Sep19 180925 97.93 97.94 97.91 97.93 -0.01 13,982 146,224 +2,049
Dec19 180925 97.88 97.88 97.85 97.87 -0.01 12,954 143,076 +1,341
Mar20 180925 97.81 97.82 97.79 97.80 -0.02 10,678 98,007 -1,557
Jun20 180925 97.76 97.76 97.73 97.74 -0.02 7,236 63,923 +679
Sep20 180925 97.70 97.71 97.67 97.68 -0.03 4,834 28,248 +1,571
Dec20 180925 97.64 97.65 97.62 97.62 -0.03 324 11,956 +0
Mar21 180925 97.57 97.57 97.57 97.57 -0.03 0 3,475 +0
Total Volume and Open Interest 134,187 1,112,504 -10,940
10-Year Aus T-Bonds(SFE)
Dec18 180925 97.27 97.28 97.22 97.23 -0.05 146,019 1,217,259 -7,864
Mar19 180925 97.23 97.23 97.23 97.23 -0.05      
Total Volume and Open Interest 146,019 1,217,259 -7,864
3-Year Aus T-Bonds(SFE)
Dec18 180925 97.85 97.85 97.81 97.82 -0.03 221,956 1,092,615 -18,079
Mar19 180925 97.83 97.83 97.83 97.83 -0.02      
Total Volume and Open Interest 221,956 1,092,615 -18,079
Gold(CMX)
Oct18 180925 1198.1 1202.5 1196.6 1199.7 +0.1 6,846 29,102 -677
Dec18 180925 1203.1 1207.9 1201.3 1205.1 +0.7 344,754 369,130 +358
Feb19 180925 1208.6 1213.4 1207.0 1210.8 +0.7 2,512 41,302 -34
Apr19 180925 1215.7 1217.6 1215.7 1216.5 +0.8 997 11,426 +610
Jun19 180925 1223.9 1223.9 1222.4 1222.4 +0.7 2,251 13,001 +721
Aug19 180925 1227.5 1230.2 1226.4 1228.3 +0.8 133 2,247 +10
Oct19 180925 1234.5 1234.5 1231.8 1234.5 +0.8 2 808 +0
Dec19 180925 1240.8 1243.5 1237.7 1240.8 +0.8 40 5,031 -11
Feb20 180925 1248.6 1248.6 1247.4 1247.4 +0.8 1 38 +0
Apr20 180925 1253.4 1253.4 1253.4 1253.4 +0.8      
Jun20 180925 1259.4 1259.4 1259.4 1259.4 +0.8 0 538 +0
Total Volume and Open Interest 357,928 474,343 +1,160
Silver(CMX)
Sep18 180925 1442.0 1444.0 1439.8 1439.8 +14.7 9 961 -22
Dec18 180925 1429.5 1459.5 1425.0 1449.3 +15.2 103,373 174,850 -1,108
Mar19 180925 1439.0 1470.0 1436.5 1460.0 +15.5 1,139 21,119 +270
May19 180925 1453.5 1471.0 1453.5 1467.7 +15.8 325 3,354 +18
Jul19 180925 1454.0 1482.5 1454.0 1475.3 +15.9 44 1,886 +0
Sep19 180925 1483.0 1483.0 1460.0 1483.0 +15.9 2 366 +0
Dec19 180925 1472.5 1503.0 1472.5 1495.1 +15.9 1 765 +0
Total Volume and Open Interest 105,396 205,142 -888
Platinum(NYMEX)
Oct18 180925 828.0 833.9 822.4 822.9 -6.4 32,599 30,449 -9,588
Jan19 180925 831.5 837.3 825.6 826.2 -6.5 15,366 51,525 +5,713
Apr19 180925 836.0 840.6 830.6 830.7 -6.4 322 1,038 +223
Jul19 180925 836.0 836.0 836.0 836.0 -6.5 0 177 +0
Total Volume and Open Interest 48,292 83,208 -3,648
Palladium(NYMEX)
Sep18 180925 1068.60 1073.30 1068.60 1073.30 +1.70 0 23 +0
Dec18 180925 1049.40 1058.50 1041.70 1053.80 +2.20 5,334 19,859 +635
Mar19 180925 1047.00 1050.00 1040.20 1046.30 +1.80 83 807 +49
Total Volume and Open Interest 5,417 20,695 +684
Copper(CMX)
Sep18 180925 277.20 282.35 277.20 280.35 -1.25 659 1,239 -123
Dec18 180925 282.40 284.80 278.90 282.35 -1.25 158,442 136,228 -5,078
Mar19 180925 284.35 286.60 280.95 284.45 -1.15 22,415 43,508 -362
May19 180925 285.90 287.00 281.90 285.30 -1.10 8,592 19,397 +194
Jul19 180925 284.10 287.75 284.10 286.00 -1.15 3,637 7,354 +12
Total Volume and Open Interest 204,021 234,631 -3,987
E-mini DJIA Index(CBOT)
Dec18 180925 26621 26704 26501 26520 -90 145,752 109,503 +191
Mar19 180925 26662 26737 26558 26572 -86 162 230 +6
Jun19 180925 26585 26611 26585 26611 -92 2 3 +1
Sep19 180925 26653 26653 26653 26653 -92      
Total Volume and Open Interest 145,916 109,736 -24,651
S & P 500(CME)
Dec18 180925 2926.20 2934.00 2919.00 2921.30 -4.10 3,696 32,605 +1,891
Mar19 180925 2930.00 2936.00 2930.00 2930.00 -4.00      
Jun19 180925 2940.20 2946.00 2940.00 2940.20 -3.80      
Sep19 180925 2949.90 2953.60 2947.60 2949.90 -1.70      
Total Volume and Open Interest 3,696 32,605 -34,067
S & P 500 E-Mini(CME)
Dec18 180925 2926.50 2934.25 2918.25 2921.25 -4.25 1,489,417 2,683,226 +12,405
Mar19 180925 2934.75 2942.50 2927.25 2930.00 -4.00 2,186 42,122 +1,138
Jun19 180925 2943.50 2951.75 2939.00 2940.25 -3.75 13 7,402 +9
Sep19 180925 2950.00 2950.00 2949.90 2950.00 -1.50 3 9 +0
Total Volume and Open Interest 1,491,619 2,732,759 -620,369
NASDAQ 100 E-Mini(CME)
Dec18 180925 7591.00 7603.25 7550.50 7595.25 +9.25 371,830 241,619 -3,760
Mar19 180925 7620.00 7637.50 7587.25 7631.50 +11.00 519 917 +166
Jun19 180925 1110.90 1110.90 1088.65 1110.90 +9.50 1 3 +1
Total Volume and Open Interest 372,350 242,541 -75,693
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 180925 2038.40 2044.10 2034.70 2036.00 -2.20 15,157 84,285 -1,445
Mar19 180925 2040.00 2047.00 2039.60 2039.60 -2.10 2 4 +2
Total Volume and Open Interest 15,159 84,289 -11,355
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180925 14.01 14.30 13.85 14.08 +0.05 72,595 244,599 -3,815
Nov18 180925 14.90 15.11 14.75 14.98 +0.05 63,372 106,417 +12,266
Dec18 180925 15.15 15.36 15.00 15.23 +0.05 27,394 73,090 +2,936
Total Volume and Open Interest 174,765 528,388 +11,123
S & P 600(CME)
Sep18 180921 1080.05 1080.05 1080.05 1080.05 +0.25 0 1 +0
Dec18 180925 1068.10 1068.10 1068.10 1068.10 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 180925 1710.60 1717.70 1708.40 1714.50 +5.10 126,125 525,832 -4,590
Mar19 180925 1719.60 1722.40 1718.60 1721.60 +5.40 8 9 +5
Jun19 180925 1728.00 1728.00 1728.00 1728.00 +5.40      
Total Volume and Open Interest 126,133 525,841 -101,355
Nikkei 225(CME)
Dec18 180925 23750 23905 23690 23840 +105 9,477 32,731 -192
Mar19 180925 23790 23820 23790 23820 +105 0 22 +0
Total Volume and Open Interest 9,477 32,753 -192
Nikkei 225(SGX)
Dec18 180925 23750 23770 23730 23740 +125 85,501 154,375 -741
Mar19 180924 23570 23570 23570 23570 +150 3 305 +0
Jun19 180924 23400 23400 23400 23400 +150 0 688 +0
Total Volume and Open Interest 96,005 163,221 +4,077
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 180925 23710 23865 23655 23810 +110 33,208 69,226 +750
Mar19 180925 23755 23780 23620 23755 +110 1 2 +1
Total Volume and Open Interest 33,209 69,228 +751
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180925 23810 23810 23810 23810 +110 0 3 +0
Mar19 180925 23750 23755 23750 23750 +100      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct18 180925 5459.0 5493.5 5458.5 5475.0 +10.0 86,312 267,312 +0
Nov18 180925 5463.5 5480.0 5463.5 5471.5 +9.5 9 13 +0
Dec18 180925 5446.5 5473.0 5446.0 5456.0 +10.0 1,740 39,095 +0
Total Volume and Open Interest 96,157 326,429 -60,691
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 180925 12335.0 12404.0 12305.0 12362.5 +21.5 91,267 102,611 -6,141
Mar19 180925 12337.5 12366.5 12326.0 12356.0 +22.0 184 1,773 -95
Jun19 180925 12371.5 12371.5 12371.5 12371.5 +21.5      
Total Volume and Open Interest 100,020 104,384  
Mini-DAX(EUREX)
Sep18 180921 12395.0 12460.0 12376.0 12382.5 +50.5 25,036 14,672 -359
Dec18 180925 12336.0 12404.0 12305.0 12362.5 +21.5 37,810 6,942 +345
Mar19 180925 12344.0 12362.0 12316.0 12356.0 +22.0 132 173 +20
Total Volume and Open Interest 39,412 7,115 +365
DJ EuroSTOXX 50(EUREX)
Sep18 180921 3416 3438 3414 3426 +20 1,515,699 1,023,650 -804,320
Dec18 180925 3392 3412 3392 3405 +13 1,263,679 3,398,405 -89,554
Mar19 180925 3392 3398 3388 3393 +13 5,063 110,674 +21
Total Volume and Open Interest 1,483,675 3,552,893 -89,516
Swiss Market Index(EUREX)
Sep18 180921 9030 9060 9025 9060 +66 91,694 74,210 -38,743
Dec18 180925 8925 9008 8924 8995 +77 43,063 193,092 -964
Mar19 180925 8845 8900 8845 8893 +77 0 126 +35
Total Volume and Open Interest 44,190 193,218 -929
FT-SE 100(EURONEXT)
Dec18 180925 7416.00 7479.00 7407.50 7467.50 +42.50 141,442 608,204 +10,260
Mar19 180925 7405.50 7408.00 7405.50 7408.00 +45.50 1 36 -1
Jun19 180925 7331.00 7331.00 7331.00 7331.00 +45.50 0 2 +0
Total Volume and Open Interest 141,443 608,242 -51,331
SPI 200(SFE)
Dec18 180925 6185.0 6198.0 6160.0 6180.0 -8.0 44,138 381,289 +1,589
Mar19 180925 6132.0 6132.0 6125.0 6125.0 -8.0 6 2,985 +0
Jun19 180925 6115.0 6115.0 6115.0 6115.0 -8.0 0 2,546 +0
Total Volume and Open Interest 44,221 387,410 -51,506
FTSE MIB(ISE)
Dec18 180925 21340.00 21600.00 21310.00 21589.00 +303.00 25,327 83,365 +3,546
Mar19 180925 21250.00 21504.00 21245.00 21504.00 +303.00 13 60 +8
Jun19 180925 21034.00 21034.00 21034.00 21034.00 +303.00      
Total Volume and Open Interest 25,340 83,425 -23,191
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 180925 483.10 483.10 481.90 482.25 +2.05 24 15,207 +6
Nov18 180925 481.25 481.25 481.25 481.25 +2.05      
Dec18 180925 483.45 483.45 483.45 483.45 +2.05      
Total Volume and Open Interest 24 15,207 +6
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