Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180926 846.25 854.00 845.75 850.00 +4.25 74,829 425,586 -4,004
Jan19 180926 860.00 867.50 860.00 863.75 +4.00 27,230 128,019 +2,307
Mar19 180926 872.25 880.50 872.25 876.50 +3.75 8,482 127,541 +166
May19 180926 886.25 893.50 886.00 889.75 +3.75 4,900 79,900 +873
Jul19 180926 897.50 904.25 896.75 900.25 +3.25 7,114 64,649 +1,451
Aug19 180926 907.25 907.50 902.25 905.00 +3.50 778 3,294 +287
Sep19 180926 911.00 911.00 905.50 908.25 +3.25 497 1,259 +59
Nov19 180926 913.00 919.75 912.25 915.00 +2.00 4,337 27,402 +63
Jan20 180926 926.25 927.75 923.00 925.25 +1.50 34 728 +0
Mar20 180926 931.50 933.75 931.50 931.50 +1.50 7 173 -3
May20 180926 938.50 938.50 936.50 938.50 +1.50 2 88 +0
Jul20 180926 945.75 953.75 945.75 945.75 +1.25 2 147 -1
Aug20 180926 946.00 954.75 946.00 946.00 +1.50 0 39 +0
Sep20 180926 940.00 940.00 940.00 940.00 +1.50 0 50 +0
Total Volume and Open Interest 128,223 859,320 +1,202
Soybean Meal(CBOT)
Oct18 180926 307.10 309.10 306.50 307.70 +1.50 27,247 27,661 -7,258
Dec18 180926 310.00 312.40 309.50 310.90 +1.70 50,748 217,338 -325
Jan19 180926 311.10 313.30 310.60 311.80 +1.50 12,088 73,867 +2,815
Mar19 180926 311.00 313.00 310.40 311.60 +1.50 6,247 64,142 +479
May19 180926 310.10 311.90 309.30 310.50 +1.20 5,005 45,287 +236
Jul19 180926 311.70 313.50 310.90 312.00 +0.80 4,875 40,909 +1,186
Aug19 180926 313.50 314.30 312.10 313.00 +0.70 603 7,328 +183
Sep19 180926 314.60 315.00 312.80 313.70 +0.80 331 8,752 +85
Oct19 180926 313.80 314.20 312.10 313.00 +0.70 210 6,952 +48
Dec19 180926 313.00 314.70 312.50 313.60 +0.90 790 24,168 +207
Total Volume and Open Interest 108,227 518,489 -2,298
Soybean Oil(CBOT)
Oct18 180926 28.38 28.62 28.29 28.48 +0.11 29,904 36,007 -5,415
Dec18 180926 28.62 28.92 28.59 28.79 +0.14 83,629 266,792 -3,443
Jan19 180926 28.88 29.15 28.84 29.04 +0.14 16,848 85,005 +1,645
Mar19 180926 29.20 29.46 29.16 29.35 +0.14 7,851 67,939 +763
May19 180926 29.47 29.75 29.45 29.64 +0.13 3,219 46,127 +214
Jul19 180926 29.74 30.02 29.74 29.92 +0.15 4,696 54,356 +498
Aug19 180926 29.93 30.14 29.91 30.07 +0.16 313 9,545 +3
Sep19 180926 30.01 30.25 30.01 30.19 +0.14 138 5,964 +56
Oct19 180926 30.12 30.30 30.08 30.24 +0.14 100 4,381 +10
Dec19 180926 30.25 30.53 30.25 30.41 +0.13 688 16,517 +82
Total Volume and Open Interest 147,509 597,748 -5,601
Canola(WCE)
Nov18 180926 491.0 494.9 491.0 494.7 +3.8 4,989 117,974 +164
Jan19 180926 497.9 501.8 497.9 501.5 +3.8 1,418 57,460 +833
Mar19 180926 504.2 508.2 504.2 507.8 +3.8 481 12,200 +285
May19 180926 508.4 512.0 508.4 512.0 +3.8 38 2,108 +0
Jul19 180926 512.0 515.6 512.0 515.6 +3.6 96 1,814 +73
Total Volume and Open Interest 7,101 192,204 +1,354
Corn(CBOT)
Dec18 180926 363.50 364.75 361.25 363.00 -0.75 148,370 947,824 -8,672
Mar19 180926 375.50 376.75 373.50 375.00 -0.75 46,879 327,262 +412
May19 180926 383.00 384.50 381.00 382.50 -1.00 19,263 121,929 +1,843
Jul19 180926 388.50 389.75 386.75 387.75 -1.00 13,439 136,336 -984
Sep19 180926 392.25 393.25 390.75 391.50 -1.00 3,298 57,699 +384
Dec19 180926 397.00 398.50 395.75 396.75 -0.75 11,572 119,473 -1,685
Mar20 180926 407.00 407.50 405.00 406.25 -0.75 340 6,104 +88
May20 180926 412.00 413.50 411.50 412.50 -0.50 82 887 +16
Jul20 180926 416.75 417.00 415.50 416.25 -0.50 138 2,494 +0
Sep20 180926 408.00 408.25 407.00 408.25 -0.50 17 418 +1
Total Volume and Open Interest 243,521 1,723,754 -8,543
Wheat(CBOT)
Dec18 180926 521.25 527.00 516.75 517.50 -3.25 55,279 218,971 -3,066
Mar19 180926 540.50 545.50 535.50 536.00 -3.50 12,996 107,651 +440
May19 180926 552.25 557.00 546.50 547.25 -4.00 4,252 42,584 -627
Jul19 180926 553.25 558.25 547.50 548.25 -3.75 2,426 55,867 +217
Sep19 180926 566.50 567.75 558.00 558.50 -3.50 531 10,487 +63
Dec19 180926 581.00 582.00 572.75 573.50 -3.50 1,043 18,147 +206
Total Volume and Open Interest 76,946 461,219 -2,614
Wheat(KCBT)
Dec18 180926 522.25 530.00 520.25 521.00 -1.00 17,164 154,336 +91
Mar19 180926 545.25 553.25 543.25 544.25 -1.25 5,965 62,196 +1,103
May19 180926 559.50 565.50 556.00 556.75 -0.75 1,470 25,833 -196
Jul19 180926 559.75 565.25 556.25 557.00 -0.50 1,333 24,020 +44
Sep19 180926 571.75 576.50 568.75 569.00 unch 90 1,669 +0
Dec19 180926 591.00 595.00 587.25 587.75 +0.50 153 3,256 -22
Mar20 180926 608.00 608.00 601.75 601.75 +1.00 2 391 -2
Total Volume and Open Interest 26,230 272,025 +1,056
Wheat(MGE)
Dec18 180926 580.25 585.75 577.00 577.50 -3.50 3,777 34,367 +116
Mar19 180926 596.00 599.50 591.50 592.00 -3.50 562 14,344 +98
May19 180926 604.00 606.25 599.75 599.75 -3.00 81 4,521 +11
Jul19 180926 610.00 611.25 606.00 606.50 -1.75 58 2,087 +13
Sep19 180926 613.00 615.25 610.25 611.00 -1.25 16 2,798 +5
Dec19 180926 622.00 622.00 617.25 618.75 -0.50 5 1,254 -1
Total Volume and Open Interest 4,500 59,433 +243
Oats(CBOT)
Dec18 180926 257.75 259.25 254.00 258.50 +1.50 858 3,354 -198
Mar19 180926 261.75 263.00 260.25 262.50 +1.00 231 795 +160
May19 180926 266.50 266.50 266.50 266.50 +1.00 0 11 +0
Jul19 180926 270.25 270.25 270.25 270.25 +1.00 0 1 +0
Total Volume and Open Interest 1,089 4,161 -38
Rough Rice(CBOT)
Nov18 180926 9.88 9.94 9.76 9.78 -0.09 430 7,033 +37
Jan19 180926 10.05 10.05 9.97 9.99 -0.04 22 615 +14
Mar19 180926 10.15 10.16 10.11 10.13 -0.02 4 543 +4
May19 180926 10.27 10.27 10.27 10.27 -0.02 0 4 +0
Total Volume and Open Interest 456 8,195 +55
Live Cattle(CME)
Oct18 180926 112.100 113.950 112.080 113.885 +1.535 12,935 42,422 -3,215
Dec18 180926 116.950 118.900 116.950 118.850 +1.650 27,271 119,135 +1,189
Feb19 180926 121.250 122.900 121.230 122.885 +1.335 10,872 62,822 +1,007
Apr19 180926 122.580 123.930 122.500 123.885 +1.055 6,179 53,922 +1,458
Jun19 180926 115.330 116.635 115.100 116.600 +0.965 3,713 37,495 +570
Aug19 180926 113.180 114.550 113.100 114.535 +0.835 665 6,639 +31
Total Volume and Open Interest 61,950 324,196 +1,204
Feeder Cattle(CME)
Sep18 180926 156.600 157.100 156.235 157.050 +0.420 1,388 1,797 -103
Oct18 180926 156.600 158.380 156.100 158.300 +1.815 4,286 8,030 -757
Nov18 180926 156.435 158.330 155.985 158.250 +1.815 6,951 20,440 +72
Jan19 180926 153.935 155.200 153.250 155.130 +1.180 2,806 15,031 +308
Mar19 180926 151.700 153.250 151.630 153.235 +1.405 822 5,834 -6
Apr19 180926 152.185 153.450 152.000 153.450 +1.300 215 2,111 +6
May19 180926 151.685 153.100 151.685 153.050 +1.265 250 1,317 +68
Total Volume and Open Interest 16,780 54,750 -386
Lean Hogs(CME)
Oct18 180926 62.800 63.035 61.900 62.200 -0.230 7,699 29,926 -1,626
Dec18 180926 57.800 57.830 56.450 57.235 -0.515 20,013 97,852 -1,546
Feb19 180926 65.900 65.930 64.580 64.900 -1.000 8,730 33,023 +1,590
Apr19 180926 70.500 70.535 69.330 69.680 -0.855 4,712 30,316 +487
May19 180926 75.300 75.300 74.700 74.700 -0.980 60 916 +32
Jun19 180926 80.600 80.635 79.600 79.830 -1.000 1,666 13,808 +176
Jul19 180926 80.850 80.850 79.830 80.035 -0.915 733 5,741 +424
Aug19 180926 79.400 79.430 78.550 78.750 -0.850 282 3,133 +99
Total Volume and Open Interest 43,990 216,000 -314
Class III Milk(CME)
Sep18 180926 16.14 16.15 16.10 16.14 unch 123 3,787 -12
Oct18 180926 15.86 15.97 15.83 15.95 +0.06 187 4,735 +26
Nov18 180926 16.34 16.45 16.31 16.39 -0.03 203 3,788 +49
Dec18 180926 16.21 16.27 16.17 16.22 -0.04 154 3,509 +81
Jan19 180926 16.01 16.09 16.01 16.08 -0.01 45 1,589 +23
Feb19 180926 15.92 15.94 15.90 15.92 -0.02 24 1,055 +14
Mar19 180926 15.93 15.98 15.93 15.96 unch 19 1,140 +8
Apr19 180926 16.05 16.08 16.03 16.08 unch 13 1,000 +7
May19 180926 16.03 16.08 16.03 16.08 +0.03 13 842 +10
Jun19 180926 16.11 16.15 16.11 16.15 +0.04 10 749 +7
Jul19 180926 16.32 16.32 16.32 16.32 unch 5 414 +1
Aug19 180926 16.46 16.46 16.44 16.45 -0.01 5 318 +4
Sep19 180926 16.52 16.55 16.52 16.54 unch 10 337 +9
Total Volume and Open Interest 811 23,854 +227
Cocoa(ICE)
Dec18 180926 2193 2212 2147 2151 -44 26,404 109,967 +1,781
Mar19 180926 2215 2235 2175 2176 -39 10,210 64,822 +188
May19 180926 2228 2246 2188 2189 -39 3,473 26,247 +721
Jul19 180926 2249 2258 2205 2206 -39 1,522 13,528 +326
Sep19 180926 2264 2272 2220 2222 -38 427 10,423 -1
Dec19 180926 2286 2286 2237 2240 -36 597 16,094 +333
Mar20 180926 2286 2286 2251 2251 -37 163 2,462 +35
Total Volume and Open Interest 42,821 244,737 +3,394
Coffee "C"(ICE)
Dec18 180926 97.30 98.60 96.70 97.75 +0.65 14,864 182,066 +1,299
Mar19 180926 100.55 101.95 100.10 101.15 +0.70 3,839 75,529 +182
May19 180926 103.25 104.40 102.50 103.50 +0.60 1,470 32,352 +380
Jul19 180926 105.65 106.80 104.95 105.85 +0.55 858 17,759 +140
Sep19 180926 108.00 109.15 107.35 108.20 +0.50 451 8,945 +52
Dec19 180926 111.35 112.50 110.90 111.60 +0.45 325 9,004 +97
Total Volume and Open Interest 21,901 333,992 +2,147
Orange Juice(ICE)
Nov18 180926 150.40 150.40 146.85 147.80 -2.00 373 10,545 +21
Jan19 180926 151.00 151.00 147.50 148.20 -2.05 89 2,069 +61
Mar19 180926 148.45 148.50 148.25 148.50 -1.80 26 985 +12
May19 180926 149.00 149.15 149.00 149.15 -1.60 6 411 +5
Jul19 180926 149.00 149.55 149.00 149.55 -1.55 3 137 +3
Sep19 180926 151.00 151.00 151.00 151.00 -1.55 0 53 +0
Total Volume and Open Interest 497 14,200 +102
Sugar #11(ICE)
Oct18 180926 10.36 10.43 9.88 9.90 -0.46 44,892 53,740 -15,069
Mar19 180926 11.15 11.24 10.85 10.91 -0.24 99,971 459,581 +3,927
May19 180926 11.27 11.33 11.00 11.06 -0.19 23,106 132,816 +5,911
Jul19 180926 11.42 11.45 11.16 11.21 -0.18 11,230 70,024 +1,413
Oct19 180926 11.69 11.74 11.51 11.55 -0.16 6,931 67,116 +2,453
Mar20 180926 12.35 12.35 12.15 12.20 -0.12 2,389 21,180 +673
May20 180926 12.41 12.45 12.30 12.35 -0.09 766 4,702 +185
Jul20 180926 12.52 12.56 12.43 12.48 -0.07 739 3,849 -15
Total Volume and Open Interest 191,219 819,246 +415
London Cocoa(LCE)
Dec18 180926 1564 1566 1537 1539 -24 11,515 85,714 -2,406
Mar19 180926 1597 1600 1572 1575 -19 6,059 61,402 +933
May19 180926 1611 1614 1588 1590 -18 2,303 37,808 +427
Jul19 180926 1625 1627 1603 1604 -18 1,359 23,237 -43
Sep19 180926 1636 1639 1614 1616 -17 977 27,186 +480
Dec19 180926 1651 1656 1634 1636 -15 908 27,891 +348
Mar20 180926 1661 1661 1648 1650 -14 147 3,060 +28
Total Volume and Open Interest 23,351 268,475 -156
London Sugar(LCE)
Dec18 180926 317.80 317.80 311.00 311.70 -5.80 10,164 44,705 -1,288
Mar19 180926 319.20 319.70 313.00 313.70 -5.90 5,285 32,117 -133
May19 180926 323.10 323.10 317.30 317.70 -6.20 1,608 10,594 +349
Aug19 180926 327.00 327.00 322.00 322.10 -5.90 484 7,458 +142
Oct19 180926 330.20 330.20 325.40 325.50 -5.60 225 2,694 +45
Total Volume and Open Interest 17,892 99,946 -867
Cotton(ICE)
Oct18 180926 79.00 79.00 79.00 79.00 -1.41 0 116 -20
Dec18 180926 79.00 79.60 78.42 78.55 -0.44 11,144 138,357 -125
Mar19 180926 79.41 80.02 78.93 78.99 -0.45 2,152 64,440 -218
May19 180926 80.15 80.61 79.62 79.64 -0.45 815 12,110 +85
Jul19 180926 80.74 81.20 80.23 80.25 -0.44 236 7,893 -51
Oct19 180926 76.67 76.67 76.67 76.67 -0.47 0 2 +0
Total Volume and Open Interest 14,425 249,709 -288
Lumber(CME)
Nov18 180926 337.9 351.9 334.7 351.0 +14.1 272 2,683 -23
Jan19 180926 340.9 354.0 337.3 354.0 +15.0 75 787 +13
Mar19 180926 346.5 363.0 346.5 363.0 +15.0 34 242 +12
May19 180926 360.0 367.0 360.0 366.8 +13.3 0 85 +0
Total Volume and Open Interest 381 3,851 +2
Crude Oil(NYM)
Nov18 180926 72.09 72.38 71.47 71.57 -0.71 576,894 423,509 +965
Dec18 180926 71.91 72.21 71.31 71.41 -0.69 168,962 308,866 +1,299
Jan19 180926 71.66 72.04 71.16 71.25 -0.66 72,159 163,746 -4,217
Feb19 180926 71.32 71.82 70.95 71.06 -0.63 32,194 97,897 +2,897
Mar19 180926 71.15 71.64 70.81 70.90 -0.63 40,338 151,530 +3,545
Apr19 180926 71.22 71.42 70.69 70.71 -0.59 8,906 67,587 -150
May19 180926 70.81 70.92 70.48 70.50 -0.57 5,411 53,325 +296
Jun19 180926 70.48 70.93 70.20 70.27 -0.53 38,111 181,983 +2,956
Jul19 180926 70.38 70.51 69.97 69.97 -0.51 3,564 47,629 +874
Aug19 180926 69.82 70.00 69.66 69.66 -0.46 1,738 44,538 +712
Sep19 180926 69.47 69.82 69.32 69.33 -0.44 2,897 72,982 +153
Oct19 180926 69.43 69.43 69.02 69.02 -0.41 1,446 39,017 +107
Nov19 180926 68.70 68.70 68.70 68.70 -0.39 1,455 34,398 -7
Dec19 180926 68.49 68.87 68.27 68.39 -0.36 41,411 235,019 -3,004
Jan20 180926 68.00 68.00 68.00 68.00 -0.35 533 29,189 +122
Feb20 180926 67.63 67.63 67.63 67.63 -0.34 565 13,821 +201
Total Volume and Open Interest 1,017,434 2,215,536 +9,340
e-miNY Crude Oil(NYM)
Nov18 180926 72.075 72.375 71.450 71.575 -0.700 15,895 2,211 +528
Dec18 180926 71.825 72.200 71.325 71.400 -0.700 288 540 +76
Jan19 180926 71.875 71.875 71.200 71.250 -0.650 42 63 +8
Feb19 180926 71.050 71.050 71.050 71.050 -0.650 1 42 +0
Mar19 180926 70.900 70.900 70.900 70.900 -0.625 2 48 +1
Apr19 180926 70.700 70.700 70.700 70.700 -0.600 2 111 -2
May19 180926 70.650 70.650 70.500 70.500 -0.575 1 94 +1
Jun19 180926 70.600 70.600 70.275 70.275 -0.525 1 55 +1
Jul19 180926 69.975 69.975 69.975 69.975 -0.500 0 3 +0
Aug19 180926 69.650 69.650 69.650 69.650 -0.475 0 44 +0
Total Volume and Open Interest 16,234 3,290 +611
NY Harbor ULSD(NYM)
Oct18 180926 230.12 231.48 228.93 229.98 -0.55 37,215 42,414 -14,082
Nov18 180926 230.55 231.97 229.32 230.37 -0.60 71,203 126,099 +2,817
Dec18 180926 230.93 232.34 229.73 230.76 -0.64 31,079 84,483 -388
Jan19 180926 231.02 232.44 230.04 231.04 -0.64 14,558 44,287 +911
Feb19 180926 230.65 231.97 229.76 230.75 -0.67 6,428 26,064 +232
Mar19 180926 231.07 231.31 229.06 229.97 -0.70 7,340 34,375 +160
Apr19 180926 229.55 230.17 227.90 228.83 -0.71 2,468 18,259 +92
May19 180926 229.39 229.39 227.29 228.02 -0.78 1,249 7,064 +32
Jun19 180926 228.46 228.65 226.67 227.40 -0.85 4,688 20,902 +267
Jul19 180926 226.88 227.53 226.88 227.53 -0.86 444 2,712 +117
Aug19 180926 227.59 228.30 227.59 227.92 -0.84 132 1,142 +24
Sep19 180926 228.25 228.52 228.25 228.52 -0.84 105 1,329 -9
Oct19 180926 229.50 229.50 229.00 229.11 -0.81 84 795 +26
Nov19 180926 229.60 229.60 229.60 229.60 -0.78 60 751 +2
Total Volume and Open Interest 177,938 421,809 -9,546
RBOB Gasoline(NYM)
Oct18 180926 205.95 207.13 204.88 205.85 -0.92 35,060 38,376 -8,171
Nov18 180926 204.76 205.97 203.65 204.62 -0.93 70,922 173,793 +1,046
Dec18 180926 203.53 204.64 202.38 203.36 -0.99 39,328 73,817 +328
Jan19 180926 203.25 204.40 202.04 203.10 -1.10 15,873 49,049 +1,868
Feb19 180926 203.63 205.05 202.85 203.68 -1.20 6,856 18,625 +591
Mar19 180926 206.32 206.71 204.70 205.27 -1.26 4,369 28,437 +701
Apr19 180926 223.56 224.31 222.25 222.81 -1.17 2,798 15,049 +286
May19 180926 222.44 223.97 222.29 222.95 -1.15 1,210 10,489 +13
Jun19 180926 221.85 222.33 220.91 221.58 -1.10 1,809 11,901 +87
Jul19 180926 218.80 220.02 218.37 219.50 -1.07 532 5,950 +69
Total Volume and Open Interest 179,555 438,488 -3,030
e-miNY RBOB Gasoline(NYM)
Oct18 180926 205.85 205.85 205.80 205.85 -0.92 0 1 +0
Nov18 180926 204.60 204.60 204.60 204.60 -0.95      
Dec18 180926 203.40 203.40 203.40 203.40 -0.95      
Jan19 180926 203.10 203.10 203.10 203.10 -1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct18 180926 3.079 3.088 2.981 3.021 -0.061 80,660 24,386 -6,349
Nov18 180926 3.049 3.062 2.966 2.980 -0.078 167,082 288,555 -6,549
Dec18 180926 3.122 3.134 3.050 3.062 -0.067 68,489 181,185 -3,538
Jan19 180926 3.203 3.215 3.132 3.145 -0.064 81,577 199,647 -3,504
Feb19 180926 3.132 3.145 3.076 3.089 -0.047 44,311 94,845 +1,827
Mar19 180926 2.941 2.954 2.896 2.922 -0.030 63,075 214,795 -807
Apr19 180926 2.638 2.649 2.614 2.641 -0.001 24,273 162,183 +2,606
May19 180926 2.600 2.614 2.581 2.608 +0.001 11,919 85,234 -776
Jun19 180926 2.626 2.640 2.610 2.638 +0.003 3,776 45,355 +305
Jul19 180926 2.661 2.673 2.643 2.670 +0.004 6,137 35,375 +815
Aug19 180926 2.659 2.673 2.644 2.671 +0.004 4,046 29,011 +1,637
Sep19 180926 2.643 2.655 2.625 2.653 +0.005 2,008 26,530 +83
Oct19 180926 2.661 2.673 2.643 2.671 +0.005 6,976 83,856 +272
Nov19 180926 2.707 2.720 2.689 2.717 +0.005 2,604 34,215 -317
Dec19 180926 2.826 2.842 2.814 2.840 +0.006 786 29,103 +128
Jan20 180926 2.927 2.936 2.905 2.933 +0.007 2,009 30,952 +698
Total Volume and Open Interest 572,279 1,637,076 -12,674
Brent Crude Oil(ICE)
Nov18 180926 81.45 82.22 81.10 81.34 -0.53 243,314 177,443 -2,955
Dec18 180926 80.94 81.56 80.52 80.79 -0.47 282,713 579,813 +19,361
Jan19 180926 80.44 81.05 80.05 80.31 -0.47 107,620 243,062 +4,405
Feb19 180926 80.04 80.69 79.74 79.96 -0.47 61,310 132,642 +7,354
Mar19 180926 79.77 80.38 79.49 79.70 -0.45 54,132 150,736 -1,657
Apr19 180926 79.45 80.10 79.27 79.46 -0.43 22,440 70,922 +3,727
May19 180926 79.17 79.81 79.04 79.20 -0.41 11,826 69,962 +1,662
Jun19 180926 79.04 79.47 78.71 78.87 -0.39 46,562 150,870 +2,269
Jul19 180926 78.77 79.04 78.42 78.55 -0.37 4,668 49,917 +662
Aug19 180926 79.23 79.23 78.21 78.21 -0.35 3,481 37,891 +181
Sep19 180926 77.85 77.85 77.85 77.85 -0.32 4,327 42,554 -3
Oct19 180926 77.49 77.49 77.49 77.49 -0.30 2,581 41,138 -234
Nov19 180926 77.40 77.40 77.15 77.15 -0.29 2,959 48,729 +369
Dec19 180926 76.83 77.25 76.63 76.76 -0.28 47,449 169,700 +1,685
Total Volume and Open Interest 928,305 2,313,777 +40,403
Gas Oil(ICE)
Oct18 180926 710.50 715.75 706.50 710.75 -3.00 57,059 156,849 -12,380
Nov18 180926 710.50 715.50 707.00 710.75 -2.75 74,575 208,337 -1,679
Dec18 180926 707.00 712.00 703.75 707.75 -2.50 46,613 180,924 +562
Jan19 180926 703.75 709.50 702.00 705.75 -2.50 15,406 61,825 -1,875
Feb19 180926 703.50 708.25 700.75 704.50 -2.50 8,008 47,945 +273
Mar19 180926 703.75 706.00 699.00 702.75 -2.25 8,453 38,407 -178
Apr19 180926 701.75 704.00 697.00 700.75 -2.00 3,780 25,076 +1,173
May19 180926 700.00 701.50 695.50 699.25 -1.75 2,440 20,150 -242
Jun19 180926 697.00 701.50 694.75 698.50 -1.75 12,078 51,914 -457
Jul19 180926 699.00 701.50 695.75 698.75 -1.75 1,490 15,230 -433
Total Volume and Open Interest 241,377 1,004,110 -14,036
Ethanol(CBOT)
Oct18 180926 1.280 1.280 1.268 1.273 +0.008 316 438 -146
Nov18 180926 1.294 1.300 1.287 1.295 +0.007 374 1,551 +117
Dec18 180926 1.314 1.314 1.311 1.311 +0.007 52 295 -8
Jan19 180926 1.333 1.333 1.331 1.331 +0.007 1 121 +1
Feb19 180926 1.353 1.353 1.353 1.353 +0.007 0 1 +0
Mar19 180926 1.368 1.368 1.368 1.368 +0.007      
Apr19 180926 1.378 1.378 1.378 1.378 +0.007      
May19 180926 1.383 1.383 1.383 1.383 +0.007      
Total Volume and Open Interest 743 2,406 -36
WTI Crude Oil(ICE)
Nov18 180926 71.98 72.38 71.49 71.57 -0.71 45,444 59,005 +1,097
Dec18 180926 71.73 72.22 71.33 71.41 -0.69 49,613 130,871 +1,529
Jan19 180926 71.78 72.05 71.18 71.25 -0.66 24,710 49,077 +182
Feb19 180926 71.32 71.82 70.98 71.06 -0.63 10,807 28,006 +760
Mar19 180926 71.44 71.64 70.83 70.90 -0.63 12,484 37,134 +286
Apr19 180926 70.94 71.42 70.65 70.71 -0.59 4,330 12,951 -21
May19 180926 71.07 71.07 70.50 70.50 -0.57 1,978 9,023 +212
Jun19 180926 70.82 70.91 70.22 70.27 -0.53 13,286 78,842 -232
Jul19 180926 69.97 69.97 69.97 69.97 -0.51 1,426 7,288 +872
Aug19 180926 69.66 69.66 69.66 69.66 -0.46 111 5,305 +3
Sep19 180926 69.33 69.33 69.33 69.33 -0.44 651 13,585 +47
Oct19 180926 69.02 69.02 69.02 69.02 -0.41 104 4,269 -12
Nov19 180926 68.70 68.70 68.70 68.70 -0.39 62 4,542 -24
Dec19 180926 68.65 68.86 68.35 68.39 -0.36 9,023 86,524 +559
Jan20 180926 68.00 68.00 68.00 68.00 -0.35 33 2,602 +15
Feb20 180926 67.63 67.63 67.63 67.63 -0.34 39 2,255 +7
Total Volume and Open Interest 178,763 612,949 +5,792
US Dollar Index(ICE)
Dec18 180926 93.760 94.000 93.520 93.772 +0.063 16,814 51,379 -830
Mar19 180926 93.180 93.450 93.050 93.247 +0.057 48 1,102 +21
Jun19 180926 92.747 92.747 92.747 92.747 +0.057 0 367 +0
Total Volume and Open Interest 16,864 52,869 -809
Australian Dollar(CME)
Dec18 180926 72.54 73.19 72.44 72.79 +0.27 65,803 155,391 -1,926
Mar19 180926 72.85 73.17 72.57 72.87 +0.27 25 376 +24
Jun19 180926 72.99 72.99 72.99 72.99 +0.28 0 19 +0
Total Volume and Open Interest 67,507 157,872 -2,070
British Pound(CME)
Dec18 180926 132.30 132.66 131.86 132.31 -0.04 89,659 223,489 -848
Mar19 180926 132.89 133.30 132.59 132.95 -0.04 118 1,296 +3
Jun19 180926 133.58 133.58 133.58 133.58 -0.03 0 284 +0
Total Volume and Open Interest 91,745 227,148 -658
Canadian Dollar(CME)
Dec18 180926 77.34 77.37 76.90 77.03 -0.31 49,362 113,218 -3,009
Mar19 180926 77.43 77.43 77.07 77.16 -0.31 70 1,343 -9
Jun19 180926 77.51 77.51 77.20 77.28 -0.31 8 319 +0
Sep19 180926 77.59 77.64 77.38 77.40 -0.30 5 105 +0
Total Volume and Open Interest 49,916 115,684 -3,023
Japanese Yen(CME)
Dec18 180926 89.07 89.32 88.92 89.16 +0.07 74,134 205,501 +6,164
Mar19 180926 89.78 89.90 89.76 89.87 +0.07 17 340 +2
Jun19 180926 90.58 90.58 90.58 90.58 +0.08 0 67 +0
Total Volume and Open Interest 76,133 207,968 +6,127
Swiss Franc(CME)
Dec18 180926 104.38 104.67 103.83 104.38 -0.02 22,010 55,016 -126
Mar19 180926 105.00 105.50 105.00 105.36 -0.03 22 240 -20
Jun19 180926 106.35 106.35 106.31 106.35 -0.01 3 53 +0
Total Volume and Open Interest 22,036 55,332 -146
EuroFX(CME)
Dec18 180926 118.43 118.75 118.01 118.37 -0.07 225,120 470,759 +5,063
Mar19 180926 119.33 119.64 119.07 119.35 -0.07 312 2,491 +193
Jun19 180926 120.08 120.60 120.00 120.34 -0.07 8 1,047 +7
Total Volume and Open Interest 230,951 481,549 +5,019
Mexican Peso(CME)
Oct18 180926 529.13 529.13 529.13 529.13 +4.38      
Nov18 180926 526.25 526.25 526.25 526.25 +4.38 0 3 +0
Total Volume and Open Interest 34,467 202,710 -2,695
Brazilian Real(CME)
Oct18 180926 246.00 249.35 244.35 248.40 +3.20 7,936 33,079 -4,255
Nov18 180926 245.30 248.15 243.60 247.65 +3.20 5,339 5,029 +4,342
Dec18 180926 243.85 247.05 243.50 247.05 +3.20 58 1,623 +25
Jan19 180926 246.35 246.35 246.35 246.35 +3.15 0 50 +0
Total Volume and Open Interest 13,333 39,781 +112
30-Year T-Bonds(CBOT)
Dec18 180926 139~280 140~240 139~270 140~170 +0~240 253,295 858,388 -4,912
Mar19 180926 140~140 140~140 139~260 139~260 +0~240 0 7 +0
Jun19 180926 139~070 139~070 139~070 139~070 +0~240      
Total Volume and Open Interest 253,295 858,395 -4,912
10-Year T-Notes(CBOT)
Dec18 180926 118~140 118~275 118~140 118~235 +0~090 1,188,674 3,979,263 -1,585
Mar19 180926 118~160 118~180 118~130 118~160 +0~100 5 25 -2
Jun19 180926 118~160 118~160 118~160 118~160 +0~100      
Total Volume and Open Interest 1,188,679 3,979,288 -1,587
5-Year T-Notes(CBOT)
Sep18 180926 112~200 112~252 112~196 112~232 +0~042 1,835 10,230 +270
Dec18 180926 112~092 112~164 112~092 112~142 +0~046 671,179 4,358,869 +401
Mar19 180926 112~110 112~112 112~110 112~110 +0~044      
Total Volume and Open Interest 673,014 4,369,099 +671
2 Year T-Notes(CBOT)
Sep18 180926 105~174 105~180 105~170 105~176 +0~006 2,101 12,653 -1,267
Dec18 180926 105~104 105~120 105~100 105~114 +0~010 561,705 2,219,965 -28,694
Mar19 180926 105~114 105~114 105~114 105~114 +0~010      
Total Volume and Open Interest 563,806 2,232,618 -29,961
Eurodollars(CME)
Dec18 180926 97.320 97.335 97.315 97.325 unch 461,506 1,752,164 +15,913
Mar19 180926 97.145 97.160 97.135 97.150 +0.005 194,474 1,246,036 -8,824
Jun19 180926 96.980 97.005 96.975 96.995 +0.010 204,829 1,303,366 +16,707
Sep19 180926 96.895 96.915 96.880 96.905 +0.010 170,450 1,241,827 +10,609
Dec19 180926 96.825 96.855 96.815 96.840 +0.010 310,086 1,992,966 +36,612
Mar20 180926 96.795 96.830 96.790 96.815 +0.015 195,010 998,517 -11,546
Jun20 180926 96.790 96.825 96.785 96.810 +0.020 130,012 858,179 +9,249
Sep20 180926 96.795 96.830 96.790 96.815 +0.025 154,425 988,343 +287
Dec20 180926 96.785 96.830 96.785 96.810 +0.030 141,171 938,276 +17,117
Mar21 180926 96.800 96.850 96.800 96.835 +0.035 117,399 433,099 -9,637
Jun21 180926 96.815 96.865 96.815 96.850 +0.040 70,690 334,714 -8,838
Sep21 180926 96.825 96.875 96.820 96.855 +0.040 63,825 273,372 -1,795
Dec21 180926 96.815 96.870 96.815 96.850 +0.045 54,775 334,838 +53
Mar22 180926 96.825 96.875 96.825 96.860 +0.045 55,421 137,064 -7,380
Jun22 180926 96.825 96.880 96.825 96.865 +0.050 37,181 134,442 -9,134
Sep22 180926 96.825 96.875 96.825 96.865 +0.050 32,163 70,883 -1,215
Dec22 180926 96.815 96.865 96.810 96.855 +0.050 19,894 108,995 +1,068
Mar23 180926 96.810 96.860 96.805 96.850 +0.050 15,058 61,449 -1,278
Total Volume and Open Interest 2,550,420 13,798,051 +54,503
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180926 153~17 154~25 153~15 154~14 +1~02 96,465 1,036,731 +1,883
Mar19 180926 155~03 155~07 155~03 155~07 +1~03 0 2 +0
Total Volume and Open Interest 96,465 1,036,733 +1,883
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180926 125~170 126~030 125~165 125~300 +0~135 123,874 608,316 -2,923
Mar19 180926 125~300 125~300 125~300 125~300 +0~135      
Total Volume and Open Interest 123,874 608,316 -2,923
30 Day Federal Funds(CBOT)
Sep18 180926 98.045 98.048 98.045 98.045 unch 7,132 115,402 -1,147
Oct18 180926 97.830 97.835 97.820 97.825 unch 14,214 246,210 -1,801
Nov18 180926 97.825 97.830 97.815 97.820 unch 18,116 265,059 +10,338
Dec18 180926 97.750 97.760 97.745 97.745 unch 4,168 99,988 -1,126
Jan19 180926 97.635 97.640 97.625 97.625 -0.005 40,311 255,521 -4,125
Feb19 180926 97.620 97.625 97.610 97.615 unch 17,799 168,089 +2,663
Total Volume and Open Interest 172,399 1,820,639 +18,247
Japanese Govt Bonds(SGX)
Dec18 180925 150.10 150.13 149.98 150.03 -0.12 1,645 15,364 -145
Mar19 180925 150.03 150.03 150.03 150.03 -0.12      
Jun19 180925 150.03 150.03 150.03 150.03 -0.12      
Total Volume and Open Interest 1,645 15,364 -145
Euro-Buxl(EUREX)
Dec18 180926 171.66 173.08 171.66 172.12 +0.44 50,281 241,227 -1,681
Mar19 180926 170.60 170.60 170.60 170.60 +0.46 0 1 +0
Jun19 180926 169.52 169.52 169.52 169.52 +0.44      
Total Volume and Open Interest 50,281 241,228 -1,681
Euro-Bund(EUREX)
Dec18 180926 157.92 158.49 157.89 158.04 +0.17 745,994 2,043,874 -8,055
Mar19 180926 158.62 159.10 158.62 158.73 +0.18 21,129 63,045 +898
Jun19 180926 156.74 156.74 156.74 156.74 +0.17      
Total Volume and Open Interest 767,123 2,106,919 -7,157
Euro-Bobl(EUREX)
Dec18 180926 130.37 130.60 130.34 130.41 +0.04 492,711 1,691,913 +73,099
Mar19 180926 130.41 130.41 130.41 130.41 +0.04      
Jun19 180926 130.01 130.01 130.01 130.01 +0.04      
Total Volume and Open Interest 492,711 1,691,913 +73,099
Euro-Schatz(EUREX)
Dec18 180926 111.72 111.76 111.71 111.72 unch 465,790 1,866,084 -2,425
Mar19 180926 111.63 111.63 111.63 111.63 -0.00 1 1 +0
Jun19 180926 111.57 111.57 111.57 111.57 unch      
Total Volume and Open Interest 465,791 1,866,085 -2,425
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180926 100.300 100.300 100.300 100.300 unch 0 14,038 +0
Mar19 180926 100.285 100.285 100.285 100.285 unch 0 2,446 +120
Total Volume and Open Interest 20 27,851 +160
Long Gilt(LIFFE)
Sep18 180926 121~15 121~18 121~15 121~16 +0~05 650 84,376 -140
Dec18 180926 120~15 120~28 120~14 120~25 +0~11 253,887 785,906 +474
Total Volume and Open Interest 254,537 870,282 +334
3-Mth Short Sterling(LIFFE)
Dec18 180926 99.14 99.14 99.14 99.14 unch 42,630 561,849 -641
Mar19 180926 99.04 99.06 99.03 99.04 unch 45,742 413,687 -602
Jun19 180926 98.94 98.96 98.93 98.95 +0.01 99,231 282,302 +2,949
Sep19 180926 98.85 98.88 98.85 98.86 +0.01 85,015 335,534 +5,077
Dec19 180926 98.78 98.80 98.77 98.79 +0.01 110,785 355,300 +8,139
Mar20 180926 98.71 98.74 98.70 98.73 +0.02 58,590 181,372 +6,897
Total Volume and Open Interest 856,705 2,942,621 +34,754
3-Mth Euribor(LIFFE)
Dec18 180926 100.300 100.300 100.295 100.300 unch 37,185 565,074 +6,804
Mar19 180926 100.285 100.285 100.280 100.280 -0.005 78,942 475,811 +9,382
Jun19 180926 100.255 100.260 100.255 100.255 -0.005 134,016 611,457 +4,006
Total Volume and Open Interest 1,309,603 4,993,486 +58,333
3-Mth Aus T-Bills(SFE)
Dec18 180926 98.03 98.05 98.02 98.05 +0.02 13,618 214,899 -3,300
Mar19 180926 98.02 98.04 98.01 98.04 +0.02 12,193 210,627 +414
Jun19 180926 97.98 98.00 97.97 98.00 +0.02 6,579 184,941 -785
Sep19 180926 97.93 97.95 97.92 97.95 +0.02 6,957 145,944 -280
Dec19 180926 97.87 97.89 97.85 97.89 +0.02 8,507 142,966 -110
Mar20 180926 97.80 97.83 97.79 97.83 +0.03 6,913 98,810 +803
Jun20 180926 97.73 97.77 97.73 97.77 +0.03 4,751 63,680 -243
Sep20 180926 97.67 97.71 97.67 97.71 +0.03 3,943 28,481 +233
Dec20 180926 97.62 97.65 97.62 97.65 +0.03 880 12,607 +651
Mar21 180926 97.56 97.59 97.56 97.59 +0.02 0 3,475 +0
Total Volume and Open Interest 64,341 1,109,887 -2,617
10-Year Aus T-Bonds(SFE)
Dec18 180926 97.23 97.25 97.20 97.25 +0.02 84,016 1,201,960 -15,299
Mar19 180926 97.25 97.25 97.25 97.25 +0.02      
Total Volume and Open Interest 84,016 1,201,960 -15,299
3-Year Aus T-Bonds(SFE)
Dec18 180926 97.82 97.85 97.81 97.85 +0.03 76,600 1,066,772 -25,843
Mar19 180926 97.86 97.86 97.86 97.86 +0.03      
Total Volume and Open Interest 76,600 1,066,772 -25,843
Gold(CMX)
Oct18 180926 1200.3 1201.3 1190.0 1194.4 -5.3 9,701 23,448 -5,654
Dec18 180926 1205.5 1206.9 1194.6 1199.1 -6.0 214,291 366,033 -3,097
Feb19 180926 1212.4 1212.4 1200.3 1204.7 -6.1 2,699 41,708 +406
Apr19 180926 1216.9 1217.9 1209.9 1210.3 -6.2 1,032 12,083 +657
Jun19 180926 1222.3 1223.7 1212.4 1216.1 -6.3 322 13,046 +45
Aug19 180926 1227.2 1227.2 1218.0 1222.0 -6.3 77 2,303 +56
Oct19 180926 1229.9 1230.7 1226.3 1228.2 -6.3 18 826 +18
Dec19 180926 1239.7 1239.7 1231.0 1234.4 -6.4 13 5,037 +6
Feb20 180926 1241.0 1248.6 1241.0 1241.0 -6.4 6 42 +4
Apr20 180926 1247.0 1247.0 1247.0 1247.0 -6.4      
Jun20 180926 1253.0 1253.0 1253.0 1253.0 -6.4 0 538 +0
Total Volume and Open Interest 228,334 466,793 -7,550
Silver(CMX)
Sep18 180926 1433.0 1433.0 1430.5 1430.5 -9.3 27 572 -389
Dec18 180926 1450.0 1454.5 1434.0 1440.1 -9.2 65,873 173,264 -1,586
Mar19 180926 1460.5 1465.0 1445.0 1450.8 -9.2 927 21,313 +194
May19 180926 1466.0 1466.0 1456.5 1458.5 -9.2 112 3,370 +16
Jul19 180926 1466.1 1482.5 1454.0 1466.1 -9.2 103 1,937 +51
Sep19 180926 1476.0 1476.0 1473.8 1473.8 -9.2 8 369 +3
Dec19 180926 1485.9 1503.0 1472.5 1485.9 -9.2 3 764 -1
Total Volume and Open Interest 67,336 203,413 -1,729
Platinum(NYMEX)
Oct18 180926 824.3 829.4 819.9 825.6 +2.7 21,987 22,432 -8,017
Jan19 180926 826.7 833.0 823.3 829.1 +2.9 12,883 56,340 +4,815
Apr19 180926 832.2 835.0 828.7 833.5 +2.8 217 1,154 +116
Jul19 180926 836.9 840.8 836.9 839.5 +3.5 8 180 +3
Total Volume and Open Interest 35,130 80,155 -3,053
Palladium(NYMEX)
Dec18 180926 1052.20 1065.00 1047.30 1063.10 +9.30 3,647 20,254 +395
Mar19 180926 1044.00 1056.70 1044.00 1055.90 +9.60 225 1,018 +211
Jun19 180926 1048.90 1048.90 1048.90 1048.90 +9.60 0 6 +0
Total Volume and Open Interest 3,872 21,300 +605
Copper(CMX)
Sep18 180926 280.45 280.70 280.25 280.70 +0.35 526 1,123 -116
Dec18 180926 282.30 284.20 281.25 282.80 +0.45 92,113 134,975 -1,253
Mar19 180926 284.40 285.85 283.35 284.85 +0.40 10,597 45,085 +1,577
May19 180926 285.50 286.50 284.35 285.75 +0.45 3,830 18,769 -628
Jul19 180926 286.25 287.15 285.95 286.55 +0.55 2,536 7,773 +419
Total Volume and Open Interest 115,140 235,481 +850
E-mini DJIA Index(CBOT)
Dec18 180926 26524 26627 26369 26419 -101 148,656 109,381 -122
Mar19 180926 26621 26673 26448 26472 -100 65 241 +11
Jun19 180926 26509 26585 26509 26509 -102 1 4 +1
Sep19 180926 26551 26551 26551 26551 -102      
Total Volume and Open Interest 148,722 109,626 -110
S & P 500(CME)
Dec18 180926 2926.20 2928.50 2911.00 2911.50 -9.80 315 32,582 -23
Mar19 180926 2920.20 2943.00 2920.00 2920.20 -9.80      
Jun19 180926 2930.40 2953.20 2930.20 2930.40 -9.80      
Sep19 180926 2940.10 2962.90 2939.90 2940.10 -9.80      
Total Volume and Open Interest 315 32,582 -23
S & P 500 E-Mini(CME)
Dec18 180926 2922.50 2936.00 2907.50 2911.50 -9.75 1,162,107 2,668,621 -14,605
Mar19 180926 2932.50 2944.25 2916.50 2920.25 -9.75 4,953 45,686 +3,564
Jun19 180926 2949.00 2952.00 2928.25 2930.50 -9.75 128 7,520 +118
Sep19 180926 2940.00 2953.50 2940.00 2940.00 -10.00 0 9 +0
Total Volume and Open Interest 1,167,188 2,721,836 -10,923
NASDAQ 100 E-Mini(CME)
Dec18 180926 7598.00 7668.00 7577.50 7590.25 -5.00 390,762 246,862 +5,243
Mar19 180926 7640.50 7704.00 7613.75 7626.50 -5.00 500 1,078 +161
Jun19 180926 1103.65 1165.15 1103.65 1103.65 -7.25 6 7 +4
Total Volume and Open Interest 391,268 247,949 +5,408
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 180926 2037.90 2042.50 2014.70 2016.90 -19.10 13,625 84,530 +245
Mar19 180926 2040.00 2040.00 2020.50 2020.50 -19.10 1 5 +1
Total Volume and Open Interest 13,626 84,535 +246
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180926 14.10 14.53 13.87 14.43 +0.35 67,831 241,417 -3,182
Nov18 180926 14.95 15.37 14.80 15.28 +0.30 48,461 108,769 +2,352
Dec18 180926 15.20 15.57 15.10 15.48 +0.25 13,933 73,527 +437
Total Volume and Open Interest 142,640 528,761 +373
S & P 600(CME)
Sep18 180921 1080.05 1080.05 1080.05 1080.05 +0.25 0 1 +0
Dec18 180926 1058.30 1058.30 1058.30 1058.30 -9.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 180926 1715.10 1719.40 1693.00 1695.20 -19.30 99,941 527,219 +1,387
Mar19 180926 1710.00 1715.80 1701.20 1701.20 -20.40 3 12 +3
Jun19 180926 1708.60 1708.60 1708.60 1708.60 -19.40      
Total Volume and Open Interest 99,944 527,231 +1,390
Nikkei 225(CME)
Dec18 180926 23870 24060 23865 23915 +75 4,523 31,758 -973
Mar19 180926 23880 23910 23880 23910 +90 0 22 +0
Total Volume and Open Interest 4,523 31,780 -973
Nikkei 225(SGX)
Dec18 180926 23960 23975 23925 23970 +230 28,266 155,834 +1,459
Mar19 180925 23695 23695 23695 23695 +125 1 307 +2
Jun19 180925 23525 23525 23525 23525 +125 0 688 +0
Total Volume and Open Interest 85,504 167,488 +4,267
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180925 23750 23810 23655 23740 -10 880,102 288,690 +6,945
Mar19 180925 23700 23750 23595 23690 +10 11,434 9,111 +1,366
Total Volume and Open Interest 930,223 388,175 +29,712
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180925 23750 23810 23650 23740 -10 66,383 303,479 +10,015
Mar19 180925 23700 23750 23600 23690 +10 483 6,264 +135
Total Volume and Open Interest 66,874 379,282 +10,095
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180926 23835 24025 23825 23880 +70 14,325 69,440 +214
Mar19 180926 23850 23850 23820 23820 +65 3 4 +2
Total Volume and Open Interest 14,328 69,444 +216
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180926 23880 23880 23880 23880 +70 0 3 +0
Mar19 180926 23820 23820 23820 23820 +70      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct18 180926 5479.0 5517.5 5468.0 5509.0 +34.0 53,860 261,912 -5,400
Nov18 180926 5474.0 5511.0 5467.0 5506.0 +34.5 102 64 +51
Dec18 180926 5455.5 5495.5 5455.5 5490.5 +34.5 618 38,813 -282
Total Volume and Open Interest 54,580 320,798 -5,631
Hang Seng Index(HKFE)
Sep18 180926 27460 28037 27393 27818 +353 282,994 97,561 -10,224
Oct18 180926 27458 28049 27401 27832 +357 22,318 17,897 +8,577
Total Volume and Open Interest 306,751 131,626 -1,065
DAX(EUREX)
Dec18 180926 12397.0 12406.5 12314.5 12376.5 +14.0 66,415 106,678 +4,067
Mar19 180926 12396.0 12396.0 12331.0 12370.5 +14.5 20 1,779 +6
Jun19 180926 12385.5 12385.5 12385.5 12385.5 +14.0      
Total Volume and Open Interest 66,435 108,457 +4,073
Mini-DAX(EUREX)
Sep18 180921 12395.0 12460.0 12376.0 12382.5 +50.5 25,036 14,672 -359
Dec18 180926 12398.0 12406.0 12315.0 12376.5 +14.0 26,510 7,439 +497
Mar19 180926 12397.0 12397.0 12310.0 12370.5 +14.5 39 166 -7
Total Volume and Open Interest 26,549 7,605 +490
DJ EuroSTOXX 50(EUREX)
Sep18 180921 3416 3438 3414 3426 +20 1,515,699 1,023,650 -804,320
Dec18 180926 3412 3424 3402 3421 +16 632,778 3,406,603 +8,198
Mar19 180926 3398 3410 3398 3410 +17 30 110,977 +303
Total Volume and Open Interest 632,825 3,561,394 +8,501
Swiss Market Index(EUREX)
Sep18 180921 9030 9060 9025 9060 +66 91,694 74,210 -38,743
Dec18 180926 8996 9065 8966 9059 +64 28,995 193,578 +486
Mar19 180926 8903 8957 8903 8957 +64 48 89 -37
Total Volume and Open Interest 29,043 193,667 +449
FT-SE 100(EURONEXT)
Dec18 180926 7439.00 7485.50 7439.00 7475.50 +8.00 77,362 609,600 +1,396
Mar19 180926 7415.00 7415.00 7415.00 7415.00 +7.00 0 36 +0
Jun19 180926 7338.00 7338.00 7338.00 7338.00 +7.00 0 2 +0
Total Volume and Open Interest 77,362 609,638 +1,396
SPI 200(SFE)
Dec18 180926 6181.0 6212.0 6175.0 6181.0 +1.0 32,564 377,221 -4,068
Mar19 180926 6126.0 6126.0 6126.0 6126.0 +1.0 4 2,987 +2
Jun19 180926 6116.0 6116.0 6116.0 6116.0 +1.0 0 2,546 +0
Total Volume and Open Interest 32,570 383,345 -4,065
FTSE MIB(ISE)
Dec18 180926 21575.00 21625.00 21505.00 21609.00 +20.00 15,637 78,632 -4,733
Mar19 180926 21490.00 21530.00 21440.00 21524.00 +20.00 29 74 +14
Jun19 180926 21019.00 21019.00 21019.00 21019.00 -15.00      
Total Volume and Open Interest 15,666 78,706 -4,719
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 180926 482.25 482.25 479.95 479.95 -2.30 7 15,208 +1
Nov18 180926 479.00 479.00 479.00 479.00 -2.25      
Dec18 180926 481.20 481.20 481.20 481.20 -2.25      
Total Volume and Open Interest 7 15,208 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy