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 Fri September 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 180928 854.25 859.25 842.00 845.50 -9.50 89,464 422,467 -1,133
Jan19 180928 868.25 873.00 856.00 859.50 -9.50 25,956 130,033 +155
Mar19 180928 880.75 886.25 869.25 872.75 -9.25 15,047 131,889 +1,130
May19 180928 894.00 899.25 882.50 885.75 -9.50 5,943 81,544 +425
Jul19 180928 904.25 909.75 892.50 896.00 -9.25 4,798 66,284 +604
Aug19 180928 912.00 914.25 897.50 900.50 -9.50 229 3,373 +37
Sep19 180928 911.50 917.75 902.25 904.00 -9.25 25 1,269 +0
Nov19 180928 918.50 924.75 908.75 912.00 -8.25 2,848 28,644 +763
Jan20 180928 925.00 925.25 922.75 922.75 -8.00 148 851 +122
Mar20 180928 929.75 938.25 929.75 929.75 -7.00 0 175 +0
May20 180928 937.00 943.25 937.00 937.00 -6.25 0 88 +0
Jul20 180928 944.00 945.50 944.00 945.50 -5.00 0 148 +0
Aug20 180928 946.00 946.00 946.00 946.00 -4.75 0 39 +0
Sep20 180928 940.00 940.00 940.00 940.00 -4.75 0 50 +0
Total Volume and Open Interest 144,465 867,296 +2,100
Soybean Meal(CBOT)
Oct18 180928 308.30 310.40 304.00 305.40 -2.80 28,028 14,266 -5,633
Dec18 180928 312.00 314.60 307.60 309.00 -2.80 58,302 221,796 +3,609
Jan19 180928 312.70 315.50 308.30 309.40 -3.20 14,790 76,167 +540
Mar19 180928 312.40 315.20 307.90 308.60 -3.60 9,264 66,486 +851
May19 180928 311.10 313.40 306.20 306.90 -4.10 5,664 47,620 +626
Jul19 180928 312.50 314.60 307.70 308.30 -4.10 4,310 42,775 +826
Aug19 180928 313.80 314.90 308.70 309.10 -4.20 656 7,414 +42
Sep19 180928 315.20 315.20 309.30 309.70 -4.20 372 8,863 +55
Oct19 180928 314.50 314.50 308.70 309.00 -4.20 390 7,132 +96
Dec19 180928 314.90 315.20 308.80 309.30 -4.40 831 23,905 -4
Total Volume and Open Interest 122,648 518,523 +1,019
Soybean Oil(CBOT)
Oct18 180928 28.80 29.11 28.59 28.68 -0.18 47,294 13,930 -12,867
Dec18 180928 29.08 29.45 28.81 28.99 -0.16 89,033 267,727 +1,255
Jan19 180928 29.36 29.70 29.06 29.23 -0.17 22,761 86,970 +919
Mar19 180928 29.60 30.00 29.36 29.52 -0.18 8,608 68,067 +514
May19 180928 29.96 30.28 29.67 29.80 -0.20 4,967 46,700 +882
Jul19 180928 30.24 30.56 29.97 30.09 -0.19 4,940 55,045 +942
Aug19 180928 30.37 30.72 30.10 30.23 -0.19 684 9,793 +138
Sep19 180928 30.29 30.79 30.25 30.36 -0.18 450 6,231 +219
Oct19 180928 30.41 30.81 30.39 30.39 -0.17 289 4,346 -26
Dec19 180928 30.46 30.98 30.45 30.53 -0.19 773 16,575 +107
Total Volume and Open Interest 179,831 580,541 -7,892
Canola(WCE)
Nov18 180928 498.1 499.9 494.0 497.3 -1.1 10,833 100,994 -17,845
Jan19 180928 504.5 505.5 501.0 503.2 -2.0 4,379 57,360 +130
Mar19 180928 510.9 511.6 507.3 508.9 -2.5 1,114 12,782 +9
May19 180928 515.8 515.8 511.3 513.0 -2.6 272 2,080 -28
Jul19 180928 516.1 517.3 513.8 515.5 -3.3 94 1,777 -58
Total Volume and Open Interest 16,698 175,657 -17,788
Corn(CBOT)
Dec18 180928 364.50 366.75 354.50 356.25 -8.50 137,900 923,039 -13,456
Mar19 180928 376.50 378.25 366.75 368.00 -8.50 43,264 328,594 -3,929
May19 180928 384.00 386.00 374.50 375.75 -8.25 8,573 119,596 -354
Jul19 180928 389.00 391.25 380.25 381.25 -8.00 11,364 135,970 -861
Sep19 180928 392.75 394.25 384.25 385.00 -7.75 3,648 57,489 +193
Dec19 180928 397.75 399.50 390.50 391.25 -6.75 8,968 119,583 +113
Mar20 180928 407.00 409.00 400.50 401.25 -6.25 540 6,391 +257
May20 180928 415.00 415.00 407.50 408.00 -5.50 15 915 +3
Jul20 180928 419.00 419.00 411.75 412.25 -5.50 113 2,635 +38
Sep20 180928 411.00 411.00 407.00 407.00 -3.00 7 418 +0
Total Volume and Open Interest 214,450 1,698,022 -17,994
Wheat(CBOT)
Dec18 180928 513.00 518.00 505.50 509.00 -4.00 46,386 217,974 -1,145
Mar19 180928 531.25 535.75 524.00 527.25 -3.50 15,177 107,744 -1,056
May19 180928 541.25 546.00 535.00 538.25 -3.00 4,914 41,821 -689
Jul19 180928 543.25 547.75 537.75 540.75 -1.50 3,737 54,044 -632
Sep19 180928 555.50 558.25 548.75 551.75 -1.25 230 10,453 -6
Dec19 180928 571.75 573.75 564.50 567.50 -1.25 779 18,265 +129
Total Volume and Open Interest 71,404 457,912 -3,350
Wheat(KCBT)
Dec18 180928 516.50 524.25 510.00 511.25 -6.00 14,950 153,497 +545
Mar19 180928 540.00 547.25 533.75 535.25 -5.25 6,099 61,718 -197
May19 180928 551.50 558.00 546.50 548.25 -5.00 1,741 25,270 -181
Jul19 180928 551.50 560.25 548.25 550.00 -3.25 900 24,124 +74
Sep19 180928 563.50 571.50 561.00 562.50 -2.75 312 1,738 +38
Dec19 180928 582.00 590.25 579.50 581.00 -2.50 289 3,293 +36
Mar20 180928 594.00 595.25 594.00 594.00 -2.75 3 391 +0
Total Volume and Open Interest 24,299 270,357 +317
Wheat(MGE)
Dec18 180928 580.25 584.50 572.00 572.50 -7.50 1,619 34,330 +415
Mar19 180928 594.00 598.25 587.00 587.25 -6.75 637 14,538 +108
May19 180928 600.25 604.50 595.00 595.25 -5.75 107 4,553 +13
Jul19 180928 607.00 611.75 602.25 602.25 -4.75 78 2,186 +7
Sep19 180928 610.25 616.25 608.50 608.50 -3.50 53 2,851 +26
Dec19 180928 617.50 623.75 616.50 616.50 -2.25 12 1,254 -1
Total Volume and Open Interest 2,506 59,774 +568
Oats(CBOT)
Dec18 180928 260.50 267.25 259.50 264.75 +4.50 226 3,318 -24
Mar19 180928 263.00 267.00 262.50 265.50 +3.50 58 833 +5
May19 180928 267.00 267.00 267.00 267.00 +1.75 0 11 +0
Jul19 180928 273.25 273.25 273.25 273.25 +3.50 0 1 +0
Total Volume and Open Interest 284 4,163 -19
Rough Rice(CBOT)
Nov18 180928 9.78 9.93 9.73 9.78 -0.01 689 6,913 -119
Jan19 180928 10.06 10.07 9.93 9.98 -0.03 390 917 +297
Mar19 180928 10.14 10.15 10.10 10.15 -0.02 56 581 +26
May19 180928 10.27 10.27 10.27 10.27 -0.02 0 4 +0
Total Volume and Open Interest 1,135 8,415 +204
Live Cattle(CME)
Oct18 180928 113.150 113.680 112.930 113.450 +0.220 12,577 40,274 -1,691
Dec18 180928 118.500 119.080 118.180 118.850 +0.270 30,731 122,067 +1,677
Feb19 180928 122.535 123.000 122.150 122.800 +0.250 10,033 63,728 +451
Apr19 180928 123.635 124.050 123.230 123.900 +0.220 5,694 54,368 +243
Jun19 180928 116.250 116.850 115.800 116.680 +0.295 4,343 38,240 +152
Aug19 180928 114.050 114.730 113.850 114.480 +0.130 1,724 7,158 +386
Total Volume and Open Interest 65,477 327,917 +1,431
Feeder Cattle(CME)
Oct18 180928 158.000 158.300 157.285 158.185 +0.335 3,223 7,726 +87
Nov18 180928 157.630 158.235 157.035 158.050 +0.420 4,980 21,059 +389
Jan19 180928 154.535 154.880 153.650 154.650 +0.150 3,166 15,154 +83
Mar19 180928 152.700 153.435 152.100 153.300 +0.670 1,399 6,266 +286
Apr19 180928 152.800 153.735 152.400 153.580 +0.795 255 2,215 +26
May19 180928 152.450 153.350 152.035 153.185 +0.835 222 1,411 +55
Aug19 180928 153.900 155.000 153.550 154.850 +0.950 47 227 +21
Total Volume and Open Interest 14,289 55,483 +720
Lean Hogs(CME)
Oct18 180928 61.880 62.930 61.550 62.180 +0.880 10,212 25,712 -2,113
Dec18 180928 56.000 58.450 55.550 57.930 +2.445 18,509 101,125 +1,787
Feb19 180928 63.930 66.250 63.750 65.850 +2.365 5,150 33,305 +14
Apr19 180928 68.635 70.400 68.500 70.035 +1.855 2,681 31,243 +378
May19 180928 74.980 75.180 74.730 75.135 +1.835 42 992 +33
Jun19 180928 78.650 80.500 78.650 80.180 +1.730 1,243 14,264 +216
Jul19 180928 79.230 80.700 79.035 80.400 +1.720 594 6,449 +250
Aug19 180928 77.535 79.300 77.535 79.035 +1.500 153 3,321 +41
Total Volume and Open Interest 38,745 217,705 +576
Class III Milk(CME)
Sep18 180928 16.11 16.12 16.10 16.11 unch 142 3,762 +7
Oct18 180928 15.94 15.95 15.65 15.80 -0.15 245 4,658 -85
Nov18 180928 16.36 16.36 16.17 16.31 -0.06 346 3,952 +167
Dec18 180928 16.16 16.16 16.05 16.13 -0.08 46 3,579 +19
Jan19 180928 16.01 16.01 15.92 15.99 -0.08 47 1,625 +19
Feb19 180928 15.89 15.89 15.87 15.87 -0.07 22 1,088 +0
Mar19 180928 15.89 15.89 15.89 15.89 -0.04 22 1,152 +8
Apr19 180928 16.01 16.01 16.01 16.01 -0.03 31 1,020 +15
May19 180928 15.97 16.06 15.97 16.04 -0.01 33 863 +15
Jun19 180928 16.07 16.07 16.07 16.07 -0.04 30 767 +13
Jul19 180928 16.30 16.31 16.28 16.28 -0.04 14 424 +10
Aug19 180928 16.46 16.46 16.46 16.46 unch 16 327 +9
Sep19 180928 16.53 16.53 16.53 16.53 unch 22 359 +17
Total Volume and Open Interest 1,045 24,185 +232
Cocoa(ICE)
Dec18 180928 2115 2136 2053 2057 -57 20,504 108,871 -154
Mar19 180928 2141 2159 2079 2082 -58 12,375 64,694 +217
May19 180928 2162 2171 2096 2099 -56 3,312 27,161 +191
Jul19 180928 2175 2182 2116 2119 -55 1,185 14,126 +325
Sep19 180928 2195 2199 2135 2138 -55 433 10,491 +2
Dec19 180928 2221 2221 2159 2159 -57 564 16,466 +161
Mar20 180928 2190 2193 2169 2172 -60 279 2,679 +191
Total Volume and Open Interest 38,669 245,670 +924
Coffee "C"(ICE)
Dec18 180928 99.15 103.45 98.75 102.45 +3.15 14,205 182,900 -341
Mar19 180928 102.60 106.85 102.15 105.85 +3.20 7,393 78,261 +1,242
May19 180928 104.80 109.20 104.50 108.25 +3.25 4,896 32,577 +204
Jul19 180928 107.35 111.60 106.90 110.60 +3.20 3,826 19,420 +653
Sep19 180928 109.95 113.90 109.20 112.90 +3.20 2,902 9,579 +529
Dec19 180928 113.30 117.30 112.70 116.35 +3.25 528 9,071 +147
Total Volume and Open Interest 34,182 340,502 +2,519
Orange Juice(ICE)
Nov18 180928 147.50 147.95 146.50 147.60 +0.75 696 10,122 -133
Jan19 180928 147.45 148.20 147.00 148.15 +0.80 278 2,487 +180
Mar19 180928 147.70 148.75 147.70 148.75 +0.85 30 998 +9
May19 180928 148.70 149.65 148.70 149.65 +0.75 25 432 +23
Jul19 180928 150.05 150.05 150.05 150.05 +0.90 1 139 +1
Sep19 180928 151.55 151.55 151.55 151.55 +1.00 0 53 +0
Total Volume and Open Interest 1,030 14,231 +80
Sugar #11(ICE)
Oct18 180928 10.00 10.48 10.00 10.42 +0.37 49,348 21,731 -17,638
Mar19 180928 10.90 11.26 10.86 11.20 +0.29 100,432 476,561 +10,120
May19 180928 11.00 11.35 10.98 11.29 +0.27 22,964 140,792 +4,506
Jul19 180928 11.15 11.47 11.11 11.41 +0.24 13,898 72,326 +1,358
Oct19 180928 11.50 11.80 11.45 11.74 +0.22 6,630 69,468 +1,295
Mar20 180928 12.17 12.43 12.12 12.39 +0.22 2,535 21,706 +306
May20 180928 12.34 12.54 12.32 12.54 +0.21 801 5,253 +444
Jul20 180928 12.47 12.65 12.47 12.65 +0.19 441 4,271 +291
Total Volume and Open Interest 197,423 818,643 +942
London Cocoa(LCE)
Dec18 180928 1531 1544 1494 1496 -33 7,898 86,083 -379
Mar19 180928 1567 1574 1526 1528 -31 7,368 63,884 +2,673
May19 180928 1582 1588 1543 1545 -30 2,008 38,258 +302
Jul19 180928 1593 1603 1561 1562 -28 1,489 23,448 +190
Sep19 180928 1605 1611 1574 1576 -26 2,212 28,376 +1,083
Dec19 180928 1624 1631 1594 1596 -27 3,628 30,911 +2,561
Mar20 180928 1643 1643 1609 1609 -28 390 3,396 +150
Total Volume and Open Interest 25,403 276,934 +6,884
London Sugar(LCE)
Dec18 180928 313.00 321.80 312.10 320.50 +7.50 7,881 43,436 -459
Mar19 180928 314.80 321.00 312.90 319.70 +5.40 4,186 32,435 +45
May19 180928 317.60 323.50 316.50 322.90 +5.50 1,141 11,339 +322
Aug19 180928 320.90 328.50 320.80 327.80 +6.50 654 7,724 +257
Oct19 180928 324.70 331.90 324.60 331.40 +6.40 375 2,917 +156
Total Volume and Open Interest 14,454 100,444 +450
Cotton(ICE)
Oct18 180928 76.76 76.76 76.76 76.76 -1.36 0 47 -1
Dec18 180928 77.68 77.89 76.27 76.37 -1.35 11,992 137,427 -158
Mar19 180928 78.30 78.48 77.22 77.29 -1.00 6,687 64,135 -470
May19 180928 79.06 79.18 78.10 78.14 -0.92 580 12,508 +80
Jul19 180928 79.72 79.90 78.89 78.94 -0.78 252 7,872 -76
Oct19 180928 75.61 75.61 75.61 75.61 -0.60 0 2 +0
Total Volume and Open Interest 19,692 248,613 -657
Lumber(CME)
Nov18 180928 352.0 354.9 344.4 344.4 -15.0 643 2,578 -67
Jan19 180928 361.9 363.0 352.7 352.7 -15.0 183 848 +51
Mar19 180928 374.8 374.8 363.5 365.7 -12.3 80 299 +48
May19 180928 374.4 375.8 372.8 372.8 -9.0 3 88 +3
Total Volume and Open Interest 909 3,868 +35
Crude Oil(NYM)
Nov18 180928 72.18 73.73 71.88 73.25 +1.13 464,463 421,937 -2,305
Dec18 180928 72.02 73.56 71.75 73.06 +1.10 101,110 304,926 -2,184
Jan19 180928 71.86 73.38 71.63 72.89 +1.07 50,643 162,422 -725
Feb19 180928 71.66 73.13 71.53 72.70 +1.07 23,101 104,519 +2,267
Mar19 180928 71.46 73.00 71.33 72.51 +1.05 25,204 156,002 +2,415
Apr19 180928 71.39 72.70 71.15 72.31 +1.05 6,949 70,017 +1,444
May19 180928 71.12 72.47 71.09 72.09 +1.04 6,182 53,986 +533
Jun19 180928 70.78 72.30 70.73 71.84 +1.03 27,507 183,163 +1,952
Jul19 180928 70.62 71.88 70.62 71.51 +1.00 5,645 46,970 -1,216
Aug19 180928 70.33 71.52 70.33 71.16 +0.98 4,617 45,737 +862
Sep19 180928 69.99 71.16 69.95 70.82 +0.96 3,798 74,618 +736
Oct19 180928 69.57 70.80 69.54 70.45 +0.92 1,585 39,499 +218
Nov19 180928 70.09 70.09 70.09 70.09 +0.89 465 34,847 +105
Dec19 180928 68.91 70.22 68.87 69.75 +0.87 28,132 235,123 +290
Jan20 180928 69.33 69.33 69.33 69.33 +0.84 638 29,396 -16
Feb20 180928 68.40 68.94 68.40 68.94 +0.82 532 14,134 +181
Total Volume and Open Interest 767,346 2,232,077 +6,298
e-miNY Crude Oil(NYM)
Nov18 180928 72.200 73.725 71.875 73.250 +1.125 12,176 2,258 -75
Dec18 180928 72.050 73.525 71.750 73.050 +1.100 248 547 -13
Jan19 180928 71.950 73.175 71.825 72.900 +1.075 19 88 +10
Feb19 180928 72.100 72.900 72.100 72.700 +1.075 0 42 +0
Mar19 180928 71.600 72.650 71.600 72.500 +1.050 0 48 +0
Apr19 180928 71.400 72.300 71.400 72.300 +1.050 0 111 +0
May19 180928 72.100 72.100 72.100 72.100 +1.050 1 124 +0
Jun19 180928 71.650 71.900 71.650 71.850 +1.050 2 86 +0
Jul19 180928 71.500 71.500 71.500 71.500 +1.000 0 3 +0
Aug19 180928 71.150 71.150 71.150 71.150 +0.975 2 46 +2
Total Volume and Open Interest 12,452 3,434 -74
NY Harbor ULSD(NYM)
Oct18 180928 232.18 236.18 231.90 235.18 +2.87 27,808 17,116 -9,835
Nov18 180928 232.17 236.53 232.17 234.85 +2.25 67,953 135,941 +5,303
Dec18 180928 232.54 236.88 232.54 235.26 +2.31 32,356 86,156 -443
Jan19 180928 233.03 237.18 232.91 235.56 +2.36 14,995 46,036 +886
Feb19 180928 232.96 236.83 232.76 235.27 +2.43 7,805 26,373 -164
Mar19 180928 231.90 235.72 231.90 234.50 +2.51 6,635 35,669 +427
Apr19 180928 230.99 234.60 230.99 233.34 +2.52 4,315 18,846 +619
May19 180928 230.58 233.73 230.07 232.55 +2.56 1,313 7,271 +57
Jun19 180928 229.76 233.20 229.56 231.93 +2.59 3,870 22,079 +538
Jul19 180928 230.03 233.10 229.50 232.05 +2.61 476 2,886 +100
Aug19 180928 230.20 232.39 230.20 232.39 +2.59 330 1,291 +139
Sep19 180928 230.83 233.82 230.77 232.94 +2.57 192 1,261 -12
Oct19 180928 231.78 233.44 231.78 233.44 +2.53 269 800 +2
Nov19 180928 233.87 233.87 233.87 233.87 +2.52 91 750 -58
Total Volume and Open Interest 169,519 413,558 -2,532
RBOB Gasoline(NYM)
Oct18 180928 208.48 211.80 207.72 210.12 +1.88 35,154 18,922 -9,182
Nov18 180928 207.15 210.74 206.36 208.57 +1.68 66,825 174,310 +2,956
Dec18 180928 205.60 209.51 205.10 207.57 +2.05 33,641 75,794 +732
Jan19 180928 205.37 209.29 204.83 207.41 +2.23 16,482 52,244 +1,269
Feb19 180928 205.83 209.75 205.39 208.03 +2.33 6,979 18,309 -432
Mar19 180928 207.44 211.32 207.40 209.61 +2.36 5,054 28,516 -26
Apr19 180928 224.63 228.54 224.63 227.18 +2.42 2,910 16,875 +586
May19 180928 224.57 228.74 224.57 227.30 +2.43 1,465 10,518 +0
Jun19 180928 223.54 227.28 223.54 225.91 +2.41 2,150 12,494 +182
Jul19 180928 221.46 225.18 221.45 223.79 +2.37 1,050 6,288 +59
Total Volume and Open Interest 172,613 427,518 -3,798
e-miNY RBOB Gasoline(NYM)
Nov18 180928 208.57 208.60 208.57 208.57 +1.68      
Dec18 180928 207.57 207.60 207.57 207.57 +2.05      
Jan19 180928 207.41 207.41 207.40 207.41 +2.23      
Feb19 180928 208.03 208.03 208.00 208.03 +2.33      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 180928 3.057 3.062 2.977 3.008 -0.048 227,062 313,099 +15,888
Dec18 180928 3.139 3.140 3.063 3.091 -0.044 64,463 170,053 -5,900
Jan19 180928 3.213 3.216 3.145 3.169 -0.045 86,745 199,165 -1,768
Feb19 180928 3.115 3.116 3.059 3.085 -0.032 46,691 91,110 -1,164
Mar19 180928 2.925 2.929 2.883 2.923 -0.009 74,092 206,303 -513
Apr19 180928 2.639 2.648 2.613 2.646 +0.004 51,809 169,220 +4,881
May19 180928 2.597 2.615 2.579 2.613 +0.007 16,538 85,309 -523
Jun19 180928 2.623 2.644 2.608 2.643 +0.008 3,708 45,151 +284
Jul19 180928 2.659 2.676 2.642 2.675 +0.009 2,885 36,374 +464
Aug19 180928 2.659 2.678 2.643 2.677 +0.009 4,162 30,660 +222
Sep19 180928 2.643 2.660 2.628 2.660 +0.009 4,506 28,000 +628
Oct19 180928 2.663 2.681 2.646 2.680 +0.009 11,869 88,324 +3,532
Nov19 180928 2.717 2.729 2.695 2.729 +0.012 3,156 34,072 -23
Dec19 180928 2.840 2.854 2.820 2.853 +0.011 1,333 29,449 +288
Jan20 180928 2.914 2.947 2.914 2.946 +0.010 3,208 31,911 +302
Feb20 180928 2.876 2.896 2.875 2.896 +0.006 1,423 9,469 -411
Total Volume and Open Interest 608,241 1,631,547 +10,078
Brent Crude Oil(ICE)
Nov18 180928 81.63 82.87 81.60 82.72 +1.00 130,529 105,712 -19,237
Dec18 180928 81.44 83.41 81.29 82.73 +1.35 283,100 573,232 -2,283
Jan19 180928 80.96 82.88 80.84 82.24 +1.31 78,717 264,301 +10,858
Feb19 180928 80.59 82.46 80.49 81.83 +1.25 36,070 138,198 -304
Mar19 180928 80.35 82.11 80.24 81.53 +1.21 38,396 151,789 +660
Apr19 180928 80.09 81.83 80.03 81.24 +1.18 16,859 73,883 -53
May19 180928 79.81 81.52 79.71 80.94 +1.15 12,414 71,283 +14
Jun19 180928 79.47 81.16 79.43 80.59 +1.13 49,151 154,996 +2,749
Jul19 180928 79.15 80.60 79.11 80.24 +1.11 5,310 51,238 +155
Aug19 180928 79.86 79.86 79.86 79.86 +1.08 1,590 38,642 +234
Sep19 180928 79.49 79.49 79.44 79.45 +1.05 5,657 42,617 +305
Oct19 180928 79.06 79.06 79.06 79.06 +1.03 2,740 42,944 +707
Nov19 180928 77.90 78.74 77.90 78.69 +1.01 3,617 49,107 +213
Dec19 180928 77.43 78.82 77.29 78.28 +0.99 46,217 172,200 +1,901
Total Volume and Open Interest 730,380 2,282,471 -799
Gas Oil(ICE)
Oct18 180928 715.50 727.50 714.25 724.25 +11.50 57,353 153,993 +3,008
Nov18 180928 716.00 727.75 714.25 724.25 +11.50 75,224 210,275 +1,601
Dec18 180928 712.75 724.75 711.50 721.25 +11.75 57,844 180,352 -793
Jan19 180928 710.00 723.00 709.50 719.50 +12.00 18,931 69,805 +6,023
Feb19 180928 708.75 721.50 708.00 718.25 +12.25 6,524 49,424 +1,144
Mar19 180928 706.75 719.75 706.50 716.75 +12.50 4,555 39,557 +872
Apr19 180928 704.50 717.50 704.25 714.50 +12.50 3,626 25,235 +16
May19 180928 703.75 715.75 703.00 712.50 +12.25 2,473 20,428 +258
Jun19 180928 701.75 714.75 701.75 711.50 +12.00 10,618 52,225 +212
Jul19 180928 703.00 714.75 702.25 711.75 +12.00 1,160 15,026 +65
Total Volume and Open Interest 251,186 1,015,911 +13,466
Ethanol(CBOT)
Oct18 180928 1.305 1.305 1.275 1.285 -0.011 59 264 -36
Nov18 180928 1.319 1.328 1.295 1.302 -0.013 135 1,712 +34
Dec18 180928 1.338 1.338 1.313 1.318 -0.013 1 296 +0
Jan19 180928 1.338 1.338 1.338 1.338 -0.013 1 120 -1
Feb19 180928 1.360 1.360 1.360 1.360 -0.013 0 1 +0
Mar19 180928 1.375 1.375 1.375 1.375 -0.013      
Apr19 180928 1.385 1.385 1.385 1.385 -0.013      
May19 180928 1.390 1.390 1.390 1.390 -0.013      
Total Volume and Open Interest 196 2,393 -3
WTI Crude Oil(ICE)
Nov18 180928 72.15 73.73 71.89 73.25 +1.13 31,107 57,297 -1,088
Dec18 180928 71.99 73.55 71.77 73.06 +1.10 35,708 129,236 -955
Jan19 180928 71.95 73.38 71.64 72.89 +1.07 23,863 49,538 +2,203
Feb19 180928 71.75 73.16 71.54 72.70 +1.07 10,279 26,414 -571
Mar19 180928 71.63 73.00 71.34 72.51 +1.05 9,076 36,561 -944
Apr19 180928 71.43 72.62 71.16 72.31 +1.05 2,355 12,305 -218
May19 180928 71.22 72.42 71.00 72.09 +1.04 1,011 8,575 -69
Jun19 180928 70.88 72.20 70.82 71.84 +1.03 8,734 76,807 -1,525
Jul19 180928 70.57 71.66 70.53 71.51 +1.00 628 7,716 +32
Aug19 180928 71.16 71.16 71.16 71.16 +0.98 294 5,507 -5
Sep19 180928 70.82 70.82 70.82 70.82 +0.96 544 13,779 +151
Oct19 180928 70.45 70.45 70.45 70.45 +0.92 193 4,314 +74
Nov19 180928 70.09 70.09 70.09 70.09 +0.89 134 4,593 -74
Dec19 180928 68.95 70.10 68.95 69.75 +0.87 7,609 89,375 +1,042
Jan20 180928 69.33 69.33 69.33 69.33 +0.84 0 2,602 +0
Feb20 180928 68.94 68.94 68.94 68.94 +0.82 0 2,254 +0
Total Volume and Open Interest 134,924 608,951 -1,763
US Dollar Index(ICE)
Dec18 180928 94.630 94.985 94.550 94.738 +0.213 21,089 51,387 +176
Mar19 180928 94.115 94.425 94.035 94.207 +0.222 104 1,174 +23
Jun19 180928 93.585 93.707 93.585 93.707 +0.222 0 368 +0
Total Volume and Open Interest 21,193 52,950 +199
Australian Dollar(CME)
Dec18 180928 72.14 72.45 72.06 72.27 +0.12 116,045 157,842 +1,462
Mar19 180928 72.17 72.38 72.17 72.36 +0.13 37 397 +21
Jun19 180928 72.34 72.47 72.34 72.47 +0.12 0 19 +0
Total Volume and Open Interest 120,165 160,175 +1,414
British Pound(CME)
Dec18 180928 131.26 131.36 130.46 130.86 -0.48 92,239 218,331 -3,005
Mar19 180928 131.92 131.92 131.28 131.50 -0.49 8 1,328 +2
Jun19 180928 132.10 132.10 132.10 132.10 -0.50 0 284 +0
Total Volume and Open Interest 93,610 222,151 -2,931
Canadian Dollar(CME)
Dec18 180928 76.83 77.62 76.81 77.51 +0.70 71,108 111,442 -1,764
Mar19 180928 77.08 77.75 77.08 77.64 +0.70 68 1,334 -3
Jun19 180928 77.76 77.77 77.69 77.76 +0.70 9 331 +9
Sep19 180928 77.60 77.88 77.60 77.88 +0.70 4 107 +2
Total Volume and Open Interest 72,040 113,987 -1,740
Japanese Yen(CME)
Dec18 180928 88.67 88.76 88.42 88.54 -0.13 120,965 220,790 +7,902
Mar19 180928 89.39 89.39 89.26 89.27 -0.12 15 368 +15
Jun19 180928 89.94 89.94 89.94 89.94 -0.14 0 67 +0
Total Volume and Open Interest 121,614 223,178 +7,802
Swiss Franc(CME)
Dec18 180928 103.07 103.41 102.53 102.84 -0.17 31,047 52,760 -829
Mar19 180928 104.06 104.08 103.83 103.83 -0.17 22 254 -8
Jun19 180928 104.75 104.75 104.75 104.75 -0.17 0 53 +0
Total Volume and Open Interest 31,069 53,090 -837
EuroFX(CME)
Dec18 180928 117.13 117.23 116.41 116.82 -0.49 264,250 463,409 -3,664
Mar19 180928 118.10 118.13 117.43 117.81 -0.48 66 2,460 +25
Jun19 180928 118.86 118.92 118.41 118.78 -0.49 14 1,065 +7
Total Volume and Open Interest 266,988 473,883 -3,998
Mexican Peso(CME)
Oct18 180928 533.13 533.13 533.13 533.13 +2.38      
Nov18 180928 527.50 530.25 527.50 530.25 +2.38 0 3 +0
Total Volume and Open Interest 58,325 202,326 -2,324
Brazilian Real(CME)
Oct18 180928 247.50 250.00 247.50 249.75 -0.75 8,091 5,662 -4,917
Nov18 180928 249.90 250.15 245.85 246.70 -3.20 6,129 35,648 +3,914
Dec18 180928 249.55 249.55 246.10 246.10 -3.25 48 3,905 +2
Jan19 180928 245.40 245.40 245.40 245.40 -3.25 0 50 +0
Total Volume and Open Interest 14,268 45,265 -1,001
30-Year T-Bonds(CBOT)
Dec18 180928 140~190 141~040 140~100 140~160 -0~050 320,946 867,237 +2,617
Mar19 180928 139~310 140~080 139~270 139~270 -0~050 2 10 +2
Jun19 180928 139~080 139~080 139~080 139~080 -0~050      
Total Volume and Open Interest 320,948 867,247 +2,619
10-Year T-Notes(CBOT)
Dec18 180928 118~245 119~000 118~235 118~250 +0~010 1,538,450 4,043,803 +34,216
Mar19 180928 118~210 118~240 118~175 118~175 +0~015 915 906 +825
Jun19 180928 118~175 118~175 118~175 118~175 +0~015      
Total Volume and Open Interest 1,539,365 4,044,709 +35,041
5-Year T-Notes(CBOT)
Sep18 180928 112~240 112~264 112~240 112~264 +0~034 16,515 17,789 +7,602
Dec18 180928 112~136 112~184 112~136 112~152 +0~016 868,880 4,423,055 +26,044
Mar19 180928 112~114 112~114 112~114 112~114 +0~016      
Total Volume and Open Interest 885,395 4,440,844 +33,646
2 Year T-Notes(CBOT)
Sep18 180928 105~180 105~180 105~180 105~180 +0~002 3,980 12,118 -510
Dec18 180928 105~106 105~124 105~106 105~116 +0~006 355,662 2,218,011 -9,157
Mar19 180928 105~116 105~116 105~116 105~116 +0~006      
Total Volume and Open Interest 359,642 2,230,129 -9,667
Eurodollars(CME)
Dec18 180928 97.325 97.345 97.325 97.340 +0.015 310,997 1,705,628 -31,603
Mar19 180928 97.150 97.175 97.150 97.160 +0.015 258,478 1,231,386 +2,115
Jun19 180928 96.995 97.025 96.995 97.010 +0.015 299,996 1,313,998 +18,257
Sep19 180928 96.905 96.940 96.905 96.920 +0.015 294,657 1,255,159 +13,810
Dec19 180928 96.845 96.880 96.845 96.860 +0.020 531,199 2,045,698 -6,051
Mar20 180928 96.820 96.855 96.820 96.835 +0.020 338,565 989,404 -14,939
Jun20 180928 96.815 96.850 96.815 96.830 +0.015 278,811 861,138 -5,414
Sep20 180928 96.825 96.860 96.825 96.835 +0.015 240,059 969,265 -13,742
Dec20 180928 96.825 96.860 96.825 96.835 +0.015 309,591 979,703 +7,602
Mar21 180928 96.855 96.880 96.850 96.855 +0.010 123,746 441,216 +5,394
Jun21 180928 96.865 96.900 96.865 96.870 +0.010 107,259 342,022 +7,615
Sep21 180928 96.875 96.905 96.875 96.880 +0.010 100,730 266,703 -2,670
Dec21 180928 96.870 96.900 96.865 96.875 +0.010 72,475 336,351 +2,319
Mar22 180928 96.885 96.910 96.875 96.885 +0.010 48,598 140,337 +715
Jun22 180928 96.880 96.910 96.880 96.885 +0.010 41,529 135,074 -75
Sep22 180928 96.880 96.910 96.875 96.885 +0.010 32,204 71,458 +72
Dec22 180928 96.875 96.900 96.865 96.875 +0.010 32,151 109,967 +546
Mar23 180928 96.865 96.895 96.860 96.870 +0.010 22,108 65,753 +2,275
Total Volume and Open Interest 3,630,579 13,827,239 -32,387
Ultra T-Bond(CBOT)
Sep18 180919 154~05 154~09 152~28 153~20 -0~17 6,275 10,846 -292
Dec18 180928 154~19 155~08 153~31 154~09 -0~11 151,805 1,037,866 -4,852
Mar19 180928 155~02 155~02 155~02 155~02 -0~11 2 4 +1
Total Volume and Open Interest 151,807 1,037,870 -4,851
Ultra 10-Yr T-Note(CBOT)
Sep18 180919 126~120 126~130 125~300 126~060 -0~065 306 1,772 -141
Dec18 180928 126~000 126~100 125~290 126~000 unch 129,856 603,995 -2,769
Mar19 180928 126~000 126~000 126~000 126~000 unch      
Total Volume and Open Interest 129,856 603,995 -2,769
30 Day Federal Funds(CBOT)
Sep18 180928 98.045 98.045 98.045 98.045 +0.002 1,623 115,723 +57
Oct18 180928 97.820 97.825 97.815 97.820 unch 80,382 265,659 +8,796
Nov18 180928 97.815 97.820 97.815 97.815 -0.005 69,100 276,656 +17,605
Dec18 180928 97.745 97.750 97.745 97.745 unch 15,545 101,216 -1,184
Jan19 180928 97.630 97.640 97.630 97.635 +0.010 78,460 271,044 +3,683
Feb19 180928 97.620 97.625 97.620 97.625 +0.010 35,297 171,052 +4,094
Total Volume and Open Interest 370,498 1,871,601 +29,660
Japanese Govt Bonds(SGX)
Dec18 180927 150.11 150.21 150.10 150.19 +0.06 2,423 14,820 -510
Mar19 180927 150.19 150.19 150.19 150.19 +0.06      
Jun19 180927 150.19 150.19 150.19 150.19 +0.06      
Total Volume and Open Interest 2,423 14,820 -510
Euro-Buxl(EUREX)
Dec18 180928 173.88 175.30 173.64 174.32 +1.50 38,838 245,097 +9,719
Mar19 180928 172.90 172.90 172.82 172.82 +1.50 0 2 +1
Jun19 180928 171.72 171.72 171.72 171.72 +1.50      
Total Volume and Open Interest 38,838 245,099 +9,720
Euro-Bund(EUREX)
Dec18 180928 158.54 159.25 158.40 158.79 +0.73 518,047 2,048,370 +140,691
Mar19 180928 159.22 160.00 159.21 159.54 +0.79 2,573 74,491 +8,918
Jun19 180928 157.49 157.49 157.49 157.49 +0.73      
Total Volume and Open Interest 520,620 2,122,861 +149,609
Euro-Bobl(EUREX)
Dec18 180928 130.55 130.82 130.48 130.70 +0.33 414,125 1,661,439 +66,157
Mar19 180928 130.74 130.74 130.70 130.70 +0.33      
Jun19 180928 130.30 130.30 130.30 130.30 +0.33      
Total Volume and Open Interest 414,125 1,661,439 +66,157
Euro-Schatz(EUREX)
Dec18 180928 111.76 111.80 111.74 111.78 +0.06 291,666 1,898,326 +77,323
Mar19 180928 111.68 111.68 111.68 111.68 +0.06 0 1 +0
Jun19 180928 111.63 111.63 111.63 111.63 +0.06      
Total Volume and Open Interest 291,666 1,898,327 +77,323
3-Mth Euribor(EUREX)
Sep18 180917 100.320 100.320 100.320 100.320 unch 0 3,314 +0
Dec18 180928 100.295 100.295 100.295 100.295 -0.005 198 13,864 -174
Mar19 180928 100.280 100.280 100.275 100.275 -0.005 60 2,326 -120
Total Volume and Open Interest 258 27,465 -386
Long Gilt(LIFFE)
Dec18 180928 121~02 121~10 120~28 120~30 +0~05 227,988 777,844 -8,611
Mar19 180928 120~07 120~07 120~07 120~07 +0~05      
Total Volume and Open Interest 227,988 777,844 -91,681
3-Mth Short Sterling(LIFFE)
Dec18 180928 99.14 99.14 99.14 99.14 +0.00 48,941 566,243 -2,121
Mar19 180928 99.04 99.06 99.03 99.04 unch 72,083 414,819 +3,462
Jun19 180928 98.94 98.96 98.93 98.95 +0.01 72,189 285,287 +2,952
Sep19 180928 98.86 98.88 98.84 98.86 +0.01 82,383 341,268 +354
Dec19 180928 98.78 98.80 98.77 98.78 unch 68,766 360,765 -6,355
Mar20 180928 98.71 98.74 98.71 98.72 +0.01 127,160 200,842 +21,221
Total Volume and Open Interest 856,369 3,020,806 +47,522
3-Mth Euribor(LIFFE)
Dec18 180928 100.300 100.300 100.290 100.300 unch 35,462 555,612 -175
Mar19 180928 100.280 100.280 100.270 100.280 unch 34,056 473,257 +4,283
Jun19 180928 100.255 100.255 100.245 100.255 +0.005 56,899 608,688 -2,732
Total Volume and Open Interest 887,235 4,951,393 -8,185
3-Mth Aus T-Bills(SFE)
Dec18 180928 98.05 98.07 98.05 98.07 +0.01 21,047 214,502 +4,452
Mar19 180928 98.05 98.07 98.04 98.07 +0.02 24,016 217,277 +2,436
Jun19 180928 98.02 98.04 98.01 98.03 +0.01 13,942 183,289 -2,845
Sep19 180928 97.96 97.99 97.96 97.98 +0.01 12,448 147,511 +1,669
Dec19 180928 97.91 97.93 97.90 97.92 +0.01 6,969 143,016 -963
Mar20 180928 97.84 97.87 97.84 97.87 +0.02 10,898 100,102 +123
Jun20 180928 97.79 97.81 97.78 97.81 +0.01 7,035 67,872 +1,866
Sep20 180928 97.73 97.76 97.72 97.76 +0.02 5,417 31,300 +1,537
Dec20 180928 97.68 97.70 97.67 97.70 +0.02 2,148 12,631 +10
Mar21 180928 97.61 97.64 97.61 97.64 +0.01 1,075 4,501 +641
Total Volume and Open Interest 105,253 1,125,795 +9,163
10-Year Aus T-Bonds(SFE)
Dec18 180928 97.29 97.32 97.27 97.31 +0.02 159,876 1,211,980 +7,251
Mar19 180928 97.32 97.32 97.32 97.32 +0.02      
Total Volume and Open Interest 159,876 1,211,980 +7,251
3-Year Aus T-Bonds(SFE)
Dec18 180928 97.88 97.90 97.86 97.89 +0.02 177,003 1,066,492 -4,913
Mar19 180928 97.90 97.90 97.90 97.90 +0.02      
Total Volume and Open Interest 177,003 1,066,492 -4,913
Gold(CMX)
Oct18 180928 1181.7 1191.9 1180.0 1191.5 +9.2 17,857 6,414 -9,527
Dec18 180928 1186.8 1198.0 1184.3 1196.2 +8.8 343,475 369,653 +2,692
Feb19 180928 1192.6 1203.4 1190.0 1201.9 +9.0 2,061 42,075 +357
Apr19 180928 1197.7 1209.0 1196.8 1207.4 +8.9 913 12,105 -70
Jun19 180928 1204.5 1213.5 1202.0 1213.2 +8.9 668 12,915 -96
Aug19 180928 1210.1 1219.4 1210.0 1219.0 +8.9 115 2,312 -14
Oct19 180928 1225.1 1225.1 1217.0 1225.1 +8.9 6 821 -10
Dec19 180928 1222.9 1232.0 1220.7 1231.3 +8.9 658 4,448 -572
Feb20 180928 1237.9 1237.9 1237.9 1237.9 +8.9 0 43 +0
Apr20 180928 1243.9 1243.9 1243.9 1243.9 +8.9      
Jun20 180928 1249.9 1249.9 1249.9 1249.9 +8.9 0 538 +0
Aug20 180928 1256.0 1256.0 1256.0 1256.0 +8.9      
Total Volume and Open Interest 366,195 453,183  
Silver(CMX)
Dec18 180928 1427.0 1475.5 1425.5 1471.2 +42.2 88,576 173,090 -419
Mar19 180928 1439.0 1486.5 1439.0 1482.0 +42.5 1,181 22,028 -98
May19 180928 1450.0 1491.0 1447.5 1489.8 +42.6 133 3,435 +38
Jul19 180928 1458.5 1501.0 1456.5 1497.7 +42.8 69 2,089 +61
Sep19 180928 1505.4 1505.4 1459.0 1505.4 +42.8 2 369 +0
Dec19 180928 1480.0 1519.5 1480.0 1517.5 +42.8 0 769 +0
Mar20 180928 1528.7 1528.7 1528.7 1528.7 +42.8      
Total Volume and Open Interest 90,705 203,688 -820
Platinum(NYMEX)
Oct18 180928 809.0 820.0 805.8 818.7 +8.4 13,923 6,333 -6,270
Jan19 180928 813.6 826.8 809.2 822.4 +7.7 19,114 66,417 +4,578
Apr19 180928 817.0 830.6 813.8 826.5 +7.6 166 1,405 +115
Jul19 180928 831.8 831.8 831.8 831.8 +7.6 5 185 +5
Total Volume and Open Interest 33,222 74,430 -1,561
Palladium(NYMEX)
Dec18 180928 1073.20 1085.00 1062.10 1072.80 +1.60 3,651 21,235 +567
Mar19 180928 1068.90 1074.70 1055.70 1065.90 +1.60 62 1,045 +14
Jun19 180928 1058.90 1058.90 1058.90 1058.90 +1.60 0 6 +0
Total Volume and Open Interest 3,713 22,286 +559
Copper(CMX)
Dec18 180928 277.40 281.30 276.30 280.50 +2.20 85,539 135,655 +1,073
Mar19 180928 279.65 283.25 278.35 282.50 +2.20 8,143 46,402 +333
May19 180928 280.00 283.90 279.40 283.30 +2.10 4,543 17,875 -863
Jul19 180928 281.85 284.55 279.95 284.00 +2.00 2,853 7,906 -322
Sep19 180928 282.80 284.50 281.60 284.45 +1.90 1,579 4,123 -2
Total Volume and Open Interest 106,115 236,088 -1,032
E-mini DJIA Index(CBOT)
Dec18 180928 26498 26534 26347 26476 +3 152,942 106,032 -1,268
Mar19 180928 26563 26582 26410 26533 +4 55 260 +16
Jun19 180928 26576 26576 26576 26576 +2 1 5 +0
Sep19 180928 26619 26619 26619 26619 +3      
Total Volume and Open Interest 152,998 106,297 -1,252
S & P 500(CME)
Dec18 180928 2922.50 2923.20 2908.50 2919.00 -0.90 1,586 33,244 +28
Mar19 180928 2927.50 2930.50 2926.50 2927.50 -1.00      
Jun19 180928 2937.70 2940.70 2936.70 2937.70 -1.00      
Sep19 180928 2948.40 2950.40 2946.40 2948.40 unch      
Total Volume and Open Interest 1,586 33,244 +28
S & P 500 E-Mini(CME)
Dec18 180928 2922.25 2925.50 2908.00 2919.00 -1.00 1,308,995 2,701,707 +27,990
Mar19 180928 2930.75 2933.75 2916.75 2927.50 -1.00 11,220 59,273 +8,525
Jun19 180928 2934.25 2937.75 2934.25 2937.75 -1.00 11 7,613 +6
Sep19 180928 2948.50 2948.50 2948.40 2948.50 unch 0 11 +0
Total Volume and Open Interest 1,320,226 2,768,609 +36,521
NASDAQ 100 E-Mini(CME)
Dec18 180928 7663.50 7677.00 7617.00 7655.25 -2.00 405,833 244,077 -1,763
Mar19 180928 7697.50 7710.50 7659.50 7692.25 -2.00 850 1,386 +135
Jun19 180928 1171.65 1181.40 1156.40 1171.65 -3.00 0 7 +0
Total Volume and Open Interest 406,683 245,473 -1,628
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 180928 2021.70 2031.20 2010.20 2025.20 +6.50 16,736 84,614 +136
Mar19 180928 2028.80 2033.60 2028.80 2028.80 +6.50 1 7 +1
Total Volume and Open Interest 16,737 84,621 +137
Volatility Index(CBOE)
Sep18 180919 12.70 12.90 11.94 11.94 -0.79 83,816 48,786 -20,946
Oct18 180928 14.10 14.50 13.95 13.98 -0.15 64,462 226,642 -3,686
Nov18 180928 15.01 15.30 14.85 14.98 -0.05 46,287 121,553 +5,813
Dec18 180928 15.27 15.55 15.15 15.23 -0.07 12,895 74,000 +11
Total Volume and Open Interest 133,499 531,606 +4,136
S & P 600(CME)
Sep18 180921 1080.05 1080.05 1080.05 1080.05 +0.25 0 1 +0
Dec18 180928 1062.10 1062.10 1062.10 1062.10 +3.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 180928 1698.70 1706.10 1686.90 1700.80 +4.30 119,678 527,032 -361
Mar19 180928 1703.00 1707.20 1697.00 1707.20 +4.40 3 11 +0
Jun19 180928 1713.60 1713.60 1713.60 1713.60 +4.20      
Total Volume and Open Interest 119,681 527,043 -361
Nikkei 225(CME)
Dec18 180928 24090 24320 24030 24185 +130 8,561 32,090 +318
Mar19 180928 24210 24210 24160 24160 +130 13 10 -11
Total Volume and Open Interest 8,574 32,100 +307
Nikkei 225(SGX)
Dec18 180928 24115 24180 24070 24145 +310 72,204 161,277 +3,691
Mar19 180927 23790 23790 23790 23790 -140 70 375 +67
Jun19 180927 23620 23620 23620 23620 -135 0 688 +0
Total Volume and Open Interest 61,316 171,368 +2,416
Nikkei 225 Mini(JPX)
Sep18 180913 22625 22870 22545 22820 +200 848,586 588,734 -17,409
Dec18 180927 23955 24090 23770 23830 -170 716,281 300,784 -2,951
Mar19 180927 23905 24030 23720 23770 -170 9,000 9,689 +227
Total Volume and Open Interest 758,418 436,302 +4,998
Nikkei 225(JPX)
Sep18 180913 22620 22861 22540 22820 +200 112,349 228,515 -42,653
Dec18 180927 23950 24090 23770 23830 -170 55,449 313,762 +3,367
Mar19 180927 23910 24020 23720 23770 -170 317 7,283 +185
Total Volume and Open Interest 55,778 390,912 +3,756
Nikkei 225(CME) Yen
Sep18 180913 22640 23000 22630 22965 +320 41,197 32,457 -8,477
Dec18 180928 24060 24285 24000 24150 +135 28,392 70,927 +507
Mar19 180928 23965 24095 23965 24095 +140 1 2 +0
Total Volume and Open Interest 28,393 70,929 +507
Nikkei 225(CME) e-Mini Yen
Sep18 180913 22960 22990 22960 22960 +310 0 38 +0
Dec18 180928 24150 24170 24150 24150 +140 0 3 +0
Mar19 180928 24090 24095 24090 24090 +140      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct18 180928 5530.5 5533.0 5454.0 5489.5 -47.5 55,398 270,761 +5,593
Nov18 180928 5513.5 5519.0 5470.0 5486.5 -47.5 528 191 +125
Dec18 180928 5511.0 5514.5 5436.5 5471.0 -47.5 1,707 39,586 +836
Total Volume and Open Interest 57,633 330,547 +6,554
Hang Seng Index(HKFE)
Sep18 180927 27823 27929 27710 27743 -75 192,251 81,236 -16,325
Oct18 180928 27707 27935 27649 27877 +169 139,517 95,982 +41,509
Nov18 180928 27869 27944 27670 27894        
DAX(EUREX)
Dec18 180928 12413.5 12422.0 12174.5 12241.5 -186.0 65,572 112,620 +7,672
Mar19 180928 12388.5 12389.0 12193.5 12236.5 -185.5 251 1,983 +27
Jun19 180928 12260.0 12260.0 12254.0 12254.0 -185.5 0 2 +2
Total Volume and Open Interest 65,823 114,605 +7,701
Mini-DAX(EUREX)
Sep18 180921 12395.0 12460.0 12376.0 12382.5 +50.5 25,036 14,672 -359
Dec18 180928 12413.0 12423.0 12175.0 12241.5 -186.0 25,257 9,753 +1,893
Mar19 180928 12409.0 12409.0 12178.0 12236.5 -185.5 49 244 +49
Total Volume and Open Interest 25,306 10,002 +1,947
DJ EuroSTOXX 50(EUREX)
Sep18 180921 3416 3438 3414 3426 +20 1,515,699 1,023,650 -804,320
Dec18 180928 3430 3432 3365 3387 -49 683,130 3,496,694 +51,147
Mar19 180928 3419 3419 3356 3376 -49 5,012 121,882 +5,904
Total Volume and Open Interest 701,744 3,673,837 +57,396
Swiss Market Index(EUREX)
Sep18 180921 9030 9060 9025 9060 +66 91,694 74,210 -38,743
Dec18 180928 9093 9097 9007 9066 -31 36,810 194,614 -311
Mar19 180928 8959 8984 8942 8964 -31 53 143 +3
Total Volume and Open Interest 36,863 194,757 -308
FT-SE 100(EURONEXT)
Dec18 180928 7502.00 7521.50 7438.00 7486.50 -27.50 82,977 602,136 -4,993
Mar19 180928 7426.00 7426.00 7426.00 7426.00 -27.50 0 157 +0
Jun19 180928 7346.00 7346.00 7346.00 7346.00 -27.50 0 2 +0
Total Volume and Open Interest 82,977 602,295 -4,993
SPI 200(SFE)
Dec18 180928 6174.0 6227.0 6167.0 6194.0 +24.0 34,562 378,893 -489
Mar19 180928 6139.0 6139.0 6139.0 6139.0 +24.0 0 2,989 +0
Jun19 180928 6129.0 6129.0 6129.0 6129.0 +24.0 0 2,546 +0
Total Volume and Open Interest 34,609 385,038 -472
FTSE MIB(ISE)
Dec18 180928 20990.00 21080.00 20440.00 20681.00 -763.00 16,930 81,742 +1,334
Mar19 180928 20765.00 20970.00 20395.00 20596.00 -763.00 27 102 +15
Jun19 180928 20116.00 20116.00 20116.00 20116.00 -738.00      
Total Volume and Open Interest 16,957 81,844 +1,349
KOSPI 200(KFE)
Dec18 180928 303.10 304.45 301.20 301.60 -1.55 214,083 287,308 -3,062
Mar19 180928 300.65 301.55 298.45 298.75 -1.50 257 8,163 +449
Jun19 180928 295.15 299.50 295.15 299.50 -1.55 5 12,647 +3
Total Volume and Open Interest 214,345 328,394 -2,210
GSCI(CME)
Oct18 180928 482.95 487.45 482.95 486.20 +4.80 1 15,186 -1
Nov18 180928 485.70 485.70 485.70 485.70 +4.95      
Dec18 180928 487.90 487.90 487.90 487.90 +4.95      
Total Volume and Open Interest 1 15,186 -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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php