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 November 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181102 868.00 888.50 866.50 875.25 +6.25 18,050 11,610 -2,989
Jan19 181102 880.50 900.75 878.75 887.75 +5.75 107,360 316,075 +3,662
Mar19 181102 892.75 912.25 891.25 900.00 +5.75 35,398 185,750 +3,004
May19 181102 906.25 925.25 904.50 913.50 +5.75 20,873 111,422 +219
Jul19 181102 918.50 936.75 916.50 925.50 +5.50 13,801 91,151 +625
Aug19 181102 923.50 940.75 921.75 929.75 +5.25 578 6,017 +44
Sep19 181102 927.00 938.50 922.00 929.75 +4.75 570 1,929 +18
Nov19 181102 928.00 943.25 924.75 933.00 +4.00 3,741 36,511 +435
Jan20 181102 938.00 953.75 935.50 942.50 +2.75 69 1,071 -12
Mar20 181102 945.50 955.75 943.25 949.25 +2.25 240 610 +191
May20 181102 956.50 964.50 952.00 957.00 +1.50 72 207 +45
Jul20 181102 963.00 978.00 961.75 966.75 +2.00 35 321 +11
Aug20 181102 966.75 966.75 966.75 966.75 +2.00 1 41 +0
Sep20 181102 960.50 960.50 960.50 960.50 +1.75 0 50 +0
Total Volume and Open Interest 200,867 763,625 +5,279
Soybean Meal(CBOT)
Dec18 181102 313.40 316.30 309.50 311.00 -2.40 63,680 156,900 -3,219
Jan19 181102 314.00 317.90 311.10 312.70 -2.30 38,636 110,537 -2,026
Mar19 181102 316.40 319.80 313.20 314.60 -2.70 21,290 83,277 -18
May19 181102 317.00 320.70 314.20 315.80 -2.40 13,177 61,079 +555
Jul19 181102 318.40 322.60 316.50 318.00 -2.30 8,398 61,133 +1,394
Aug19 181102 320.90 323.50 317.70 319.10 -2.20 1,434 9,704 -12
Sep19 181102 321.00 323.70 318.40 319.70 -1.80 787 11,011 +107
Oct19 181102 320.20 322.10 317.30 319.00 -1.40 237 7,656 -9
Dec19 181102 320.50 323.10 317.40 319.90 -1.20 1,422 26,575 +233
Jan20 181102 323.80 323.80 319.40 321.00 -1.20 30 2,966 -6
Total Volume and Open Interest 149,116 535,377 -3,001
Soybean Oil(CBOT)
Dec18 181102 28.34 28.56 28.10 28.20 -0.12 49,303 181,754 -1,777
Jan19 181102 28.56 28.79 28.32 28.42 -0.13 26,456 116,598 -710
Mar19 181102 28.84 29.06 28.60 28.71 -0.13 13,905 76,608 +287
May19 181102 29.12 29.35 28.90 29.00 -0.13 9,451 60,587 +309
Jul19 181102 29.30 29.65 29.20 29.28 -0.14 5,272 61,248 +285
Aug19 181102 29.51 29.78 29.35 29.43 -0.13 479 10,844 -95
Sep19 181102 29.52 29.90 29.49 29.56 -0.13 417 7,855 -23
Oct19 181102 29.55 29.96 29.54 29.63 -0.11 282 5,333 +12
Dec19 181102 29.91 30.15 29.74 29.82 -0.11 1,280 17,644 +528
Jan20 181102 30.08 30.32 30.00 30.09 -0.10 146 1,515 +77
Total Volume and Open Interest 107,300 545,145 -930
Canola(WCE)
Nov18 181102 478.2 478.2 478.2 478.2 -4.3 992 183 -721
Jan19 181102 488.7 492.5 484.5 485.3 -4.3 11,612 104,975 +1,860
Mar19 181102 496.0 499.4 492.3 493.1 -3.8 3,931 26,956 +489
May19 181102 503.4 506.3 499.7 500.5 -3.8 1,371 6,750 +1,065
Jul19 181102 507.7 509.5 504.2 504.5 -3.2 168 2,630 +38
Total Volume and Open Interest 18,115 143,746 +2,769
Corn(CBOT)
Dec18 181102 366.25 373.00 365.25 371.25 +4.50 163,231 734,203 -3,898
Mar19 181102 378.25 384.75 377.25 383.25 +4.50 68,973 431,750 +9,863
May19 181102 386.00 392.25 385.25 391.25 +4.50 14,829 150,781 +3,209
Jul19 181102 392.00 398.00 391.00 397.00 +4.25 18,412 140,983 +4,149
Sep19 181102 393.25 399.00 392.75 397.75 +3.75 4,819 72,783 +1,311
Dec19 181102 399.75 404.75 398.75 403.75 +3.75 11,099 150,573 +1,482
Mar20 181102 407.75 413.00 407.50 412.50 +4.00 189 8,853 +7
May20 181102 414.00 418.75 414.00 418.00 +4.00 19 1,248 +15
Jul20 181102 418.25 423.50 418.25 422.75 +4.00 115 3,770 +77
Sep20 181102 417.00 417.00 417.00 417.00 +3.00 23 487 +15
Total Volume and Open Interest 281,902 1,700,684 +16,211
Wheat(CBOT)
Dec18 181102 507.00 509.75 502.75 508.75 +0.75 82,416 257,090 +4,844
Mar19 181102 521.50 524.50 517.75 524.00 +1.25 43,530 141,898 +403
May19 181102 533.25 536.25 529.25 535.75 +1.50 13,042 49,415 +2,290
Jul19 181102 540.75 543.25 535.75 542.75 +2.25 8,055 65,448 +955
Sep19 181102 552.75 554.75 548.75 554.00 +0.75 2,529 17,110 -160
Dec19 181102 570.75 571.25 565.25 569.25 -0.75 2,634 24,038 +54
Total Volume and Open Interest 152,578 563,385 +8,441
Wheat(KCBT)
Dec18 181102 501.50 505.75 497.75 504.25 +3.00 35,319 161,999 +4,014
Mar19 181102 525.00 529.25 521.50 528.00 +2.50 24,272 100,127 +4,010
May19 181102 540.25 542.25 535.00 541.25 +1.75 3,796 26,308 +908
Jul19 181102 546.50 549.00 542.00 548.50 +1.50 2,733 37,593 +234
Sep19 181102 561.25 564.00 558.00 563.75 +1.00 414 2,939 +144
Dec19 181102 583.00 583.75 578.00 583.75 +0.75 146 5,164 +26
Mar20 181102 595.00 595.50 590.75 595.50 +1.25 2 447 +0
Total Volume and Open Interest 66,697 335,077 +9,341
Wheat(MGE)
Dec18 181102 576.75 581.00 574.50 580.50 +3.75 5,583 36,720 +578
Mar19 181102 585.00 588.75 582.25 588.25 +2.50 4,075 24,073 +674
May19 181102 592.00 596.75 590.00 596.00 +2.25 960 5,407 +110
Jul19 181102 599.50 606.75 599.50 603.50 +2.50 283 2,640 -9
Sep19 181102 607.00 610.50 605.00 610.50 +2.50 188 3,218 +34
Dec19 181102 620.00 622.00 618.00 621.75 +3.00 63 1,543 -7
Total Volume and Open Interest 11,178 73,685 +1,390
Oats(CBOT)
Dec18 181102 281.00 288.75 281.00 284.25 +3.00 654 4,575 -232
Mar19 181102 279.50 283.50 276.25 277.50 -0.25 295 2,173 +92
May19 181102 282.75 282.75 277.50 280.00 +1.50 3 241 -2
Jul19 181102 280.50 280.50 280.50 280.50 +1.00 0 6 +0
Total Volume and Open Interest 952 6,995 -142
Rough Rice(CBOT)
Nov18 181102 10.70 10.70 10.70 10.70 +0.06 34 76 -167
Jan19 181102 10.64 10.79 10.62 10.74 +0.09 423 7,362 +80
Mar19 181102 10.80 10.95 10.80 10.91 +0.08 48 987 +17
May19 181102 11.04 11.04 11.04 11.04 +0.05 2 22 -1
Total Volume and Open Interest 507 8,447 -71
Live Cattle(CME)
Dec18 181102 117.535 117.850 116.800 117.080 -0.055 35,579 123,112 +742
Feb19 181102 122.580 122.900 122.035 122.200 -0.150 19,990 91,358 +1,665
Apr19 181102 123.950 124.250 123.535 123.730 -0.100 8,876 62,158 +569
Jun19 181102 116.180 116.350 115.700 115.980 -0.055 6,544 55,285 +133
Aug19 181102 114.150 114.300 113.750 114.230 +0.095 1,376 10,808 +543
Oct19 181102 115.350 115.580 115.050 115.480 +0.150 422 3,337 +67
Total Volume and Open Interest 72,967 348,033 +3,268
Feeder Cattle(CME)
Nov18 181102 153.650 153.685 152.250 152.500 -0.800 3,500 5,677 -819
Jan19 181102 150.830 151.080 149.685 149.750 -0.850 7,407 27,364 +559
Mar19 181102 148.900 149.200 147.800 148.250 -0.580 2,857 9,370 +60
Apr19 181102 149.935 150.200 148.950 149.450 -0.485 784 3,283 +189
May19 181102 150.400 150.550 149.435 149.880 -0.420 401 2,262 +33
Aug19 181102 153.235 153.350 152.380 152.850 -0.250 194 1,017 +63
Sep19 181102 152.830 152.830 152.330 152.580 -0.170 6 44 +0
Total Volume and Open Interest 15,149 49,017 +85
Lean Hogs(CME)
Dec18 181102 57.785 58.600 57.250 58.130 -0.070 25,697 90,747 -3,399
Feb19 181102 64.950 65.500 64.450 64.650 -0.400 11,386 47,108 +1,497
Apr19 181102 70.700 71.300 70.385 70.600 -0.230 7,307 39,539 +165
May19 181102 76.385 76.400 75.980 76.300 +0.150 42 1,495 +10
Jun19 181102 82.650 83.150 82.450 82.885 -0.045 3,676 21,344 +216
Jul19 181102 83.500 83.830 83.080 83.635 +0.085 1,527 15,662 +503
Aug19 181102 81.750 82.200 81.550 82.050 +0.120 455 5,744 +78
Oct19 181102 66.830 67.450 66.725 67.350 +0.350 173 2,715 +21
Total Volume and Open Interest 50,339 225,059 -890
Class III Milk(CME)
Oct18 181030 15.52 15.55 15.52 15.54 +0.01 33 3,828 -16
Nov18 181102 14.90 14.95 14.74 14.78 -0.10 537 5,482 +30
Dec18 181102 15.25 15.37 15.14 15.18 -0.05 305 5,067 +146
Jan19 181102 15.18 15.33 15.13 15.18 -0.01 332 3,938 +146
Feb19 181102 15.28 15.37 15.22 15.24 unch 200 2,077 +86
Mar19 181102 15.48 15.53 15.36 15.39 -0.01 92 1,982 +58
Apr19 181102 15.65 15.71 15.64 15.65 +0.01 50 1,660 +10
May19 181102 15.75 15.78 15.75 15.76 +0.03 54 1,623 +22
Jun19 181102 15.86 15.89 15.85 15.85 +0.02 46 1,550 +22
Jul19 181102 16.10 16.13 16.10 16.13 +0.05 33 921 +15
Aug19 181102 16.33 16.34 16.33 16.33 +0.05 34 717 +12
Sep19 181102 16.52 16.55 16.49 16.55 +0.06 50 740 +35
Oct19 181102 16.38 16.43 16.38 16.41 +0.03 39 616 +20
Total Volume and Open Interest 1,857 27,485 +650
Cocoa(ICE)
Dec18 181102 2263 2274 2228 2267 +3 21,946 80,721 -2,082
Mar19 181102 2287 2304 2263 2301 +14 20,017 88,173 +1,899
May19 181102 2299 2315 2276 2311 +13 6,527 30,823 +730
Jul19 181102 2317 2326 2295 2324 +13 3,268 20,022 +558
Sep19 181102 2330 2335 2303 2334 +13 770 13,886 +106
Dec19 181102 2338 2342 2317 2341 +12 875 19,726 -27
Mar20 181102 2335 2344 2318 2342 +11 328 6,013 +196
Total Volume and Open Interest 53,746 262,000 +1,391
Coffee "C"(ICE)
Dec18 181102 118.65 121.30 118.10 120.05 +2.25 26,393 104,795 -2,090
Mar19 181102 122.15 125.00 121.90 123.85 +2.35 19,189 85,352 +1,208
May19 181102 124.90 127.55 124.50 126.45 +2.40 8,302 41,049 +83
Jul19 181102 127.15 130.00 126.90 128.90 +2.40 3,835 22,614 +383
Sep19 181102 129.60 132.35 129.25 131.25 +2.40 2,277 12,070 +401
Dec19 181102 132.80 135.70 132.60 134.60 +2.40 605 10,591 +236
Total Volume and Open Interest 61,247 288,154 +493
Orange Juice(ICE)
Nov18 181102 137.50 137.50 137.05 137.05 +0.90 263 904 -164
Jan19 181102 138.55 139.80 138.00 138.15 -0.15 823 13,420 +222
Mar19 181102 138.30 139.55 137.95 138.00 -0.15 106 1,931 +20
May19 181102 139.95 140.05 138.80 138.85 -0.05 21 1,036 +3
Jul19 181102 139.45 139.45 139.45 139.45 -0.05 5 363 +5
Sep19 181102 140.45 140.45 140.45 140.45 -0.05 0 128 +0
Total Volume and Open Interest 1,218 17,782 +86
Sugar #11(ICE)
Mar19 181102 13.23 13.50 13.18 13.44 +0.25 74,473 371,565 -4,903
May19 181102 13.34 13.63 13.29 13.57 +0.29 26,078 171,707 -1,965
Jul19 181102 13.38 13.69 13.33 13.64 +0.32 14,088 105,220 -2,055
Oct19 181102 13.59 13.88 13.51 13.82 +0.33 3,592 86,002 -417
Mar20 181102 14.00 14.35 14.00 14.31 +0.32 1,291 33,173 +107
May20 181102 14.20 14.27 14.16 14.27 +0.31 246 8,180 +88
Jul20 181102 14.13 14.20 14.13 14.20 +0.31 98 6,110 +5
Oct20 181102 14.17 14.23 14.17 14.23 +0.31 63 6,307 +25
Total Volume and Open Interest 119,982 792,727 -9,092
London Cocoa(LCE)
Dec18 181102 1671 1677 1646 1675 -1 11,962 61,737 -1,067
Mar19 181102 1700 1708 1678 1706 +3 9,660 64,873 +1,056
May19 181102 1703 1712 1686 1711 +3 3,982 38,234 -652
Jul19 181102 1708 1716 1692 1715 +3 2,360 28,308 +547
Sep19 181102 1708 1717 1692 1715 +4 1,164 27,686 +5
Dec19 181102 1705 1715 1692 1714 +3 1,332 34,295 +176
Mar20 181102 1707 1712 1692 1711 +2 636 7,128 +167
Total Volume and Open Interest 31,189 266,447 +250
London Sugar(LCE)
Dec18 181102 352.60 359.50 352.30 357.70 +5.80 12,362 28,757 -2,375
Mar19 181102 357.70 362.40 355.70 360.30 +4.70 10,395 49,426 +448
May19 181102 360.60 367.20 359.30 365.00 +4.90 1,744 13,627 -144
Aug19 181102 366.10 370.60 363.00 368.70 +4.80 805 9,508 +96
Oct19 181102 368.70 373.90 366.10 371.90 +4.60 497 3,957 +139
Total Volume and Open Interest 26,113 108,820 -1,654
Cotton(ICE)
Dec18 181102 79.03 79.78 78.30 78.79 -0.24 13,106 123,666 -1,301
Mar19 181102 80.45 81.23 79.80 80.31 -0.17 8,353 84,741 +2,276
May19 181102 81.64 82.31 81.00 81.56 -0.10 1,365 18,805 +424
Jul19 181102 82.60 82.97 81.79 82.51 +0.04 595 10,985 +211
Oct19 181102 79.43 79.43 79.43 79.43 -0.08 2 4 +0
Dec19 181102 78.27 78.45 78.00 78.31 -0.01 290 27,067 +90
Total Volume and Open Interest 23,711 267,163 +1,700
Lumber(CME)
Nov18 181102 339.7 345.0 336.3 340.0 +14.2 278 528 -155
Jan19 181102 341.0 341.0 341.0 341.0 +15.0 484 2,866 +82
Mar19 181102 346.4 346.4 346.4 346.4 +15.0 87 777 +6
May19 181102 350.5 355.1 350.5 355.1 +15.0 23 304 +8
Total Volume and Open Interest 875 4,538 -59
Crude Oil(NYM)
Dec18 181102 63.50 63.95 62.63 63.14 -0.55 666,487 432,487 -10,744
Jan19 181102 63.66 64.09 62.77 63.28 -0.53 124,587 210,704 -7,500
Feb19 181102 63.75 64.20 62.88 63.41 -0.51 46,445 122,707 +4,063
Mar19 181102 63.89 64.32 63.02 63.56 -0.50 34,594 151,865 +1,221
Apr19 181102 64.06 64.36 63.20 63.71 -0.49 14,475 81,437 -121
May19 181102 64.18 64.54 63.33 63.84 -0.48 12,283 68,932 +872
Jun19 181102 64.21 64.66 63.40 63.94 -0.45 33,944 174,319 -2,354
Jul19 181102 64.40 64.56 63.47 63.98 -0.43 6,804 68,545 +381
Aug19 181102 64.23 64.60 63.44 63.98 -0.39 3,522 53,137 +708
Sep19 181102 64.18 64.22 63.42 63.92 -0.36 9,251 80,303 +884
Oct19 181102 63.86 64.42 63.29 63.83 -0.33 4,043 50,057 +1,259
Nov19 181102 63.53 63.73 63.18 63.72 -0.31 1,756 35,973 -340
Dec19 181102 63.76 64.16 63.00 63.58 -0.29 32,915 214,119 -1,671
Jan20 181102 63.03 63.42 63.01 63.37 -0.28 3,719 31,574 -38
Feb20 181102 63.07 63.36 62.77 63.17 -0.26 2,054 17,884 +716
Mar20 181102 62.87 63.15 62.59 62.98 -0.24 2,181 24,291 +282
Total Volume and Open Interest 1,014,215 2,082,032 -11,023
e-miNY Crude Oil(NYM)
Dec18 181102 63.525 63.950 62.650 63.150 -0.550 22,041 2,693 +282
Jan19 181102 63.575 64.075 62.800 63.275 -0.525 295 335 +20
Feb19 181102 63.700 64.050 62.900 63.400 -0.525 23 78 -3
Mar19 181102 63.950 64.450 63.075 63.550 -0.500 6 38 -4
Apr19 181102 63.475 63.700 63.475 63.700 -0.500 5 109 -3
May19 181102 63.850 63.850 63.700 63.850 -0.475 2 123 +0
Jun19 181102 63.625 63.950 63.625 63.950 -0.450 20 111 +5
Jul19 181102 63.900 63.975 63.725 63.975 -0.425 0 20 +0
Aug19 181102 63.800 63.975 63.775 63.975 -0.400 2 48 +0
Sep19 181102 63.925 63.925 63.925 63.925 -0.350 0 50 +0
Total Volume and Open Interest 22,403 3,665 +301
NY Harbor ULSD(NYM)
Dec18 181102 219.45 221.16 216.28 217.28 -2.80 71,888 147,796 -1,924
Jan19 181102 218.96 220.60 215.94 216.75 -2.84 33,891 83,182 +913
Feb19 181102 218.75 219.95 215.41 216.19 -2.79 17,857 34,411 -1,231
Mar19 181102 217.83 219.10 214.69 215.48 -2.69 18,210 47,948 +603
Apr19 181102 217.82 217.82 213.70 214.46 -2.60 7,614 29,405 +462
May19 181102 215.80 217.04 213.65 214.09 -2.46 3,982 14,335 -17
Jun19 181102 215.35 217.32 213.17 214.02 -2.34 7,824 28,270 +440
Jul19 181102 216.51 217.61 213.94 214.66 -2.30 851 6,587 +46
Aug19 181102 217.00 217.05 215.04 215.43 -2.27 518 1,885 +18
Sep19 181102 218.00 218.00 215.78 216.26 -2.27 496 1,908 -10
Oct19 181102 218.75 218.75 216.61 217.00 -2.27 259 1,333 +5
Nov19 181102 218.08 218.08 217.00 217.65 -2.27 181 931 -30
Dec19 181102 219.11 221.32 217.40 218.21 -2.25 1,173 9,245 +305
Jan20 181102 220.25 220.25 218.59 218.59 -2.16 26 1,563 +0
Total Volume and Open Interest 164,813 411,921 -5,882
RBOB Gasoline(NYM)
Dec18 181102 171.17 172.98 169.59 170.83 -0.82 83,375 141,499 +1,424
Jan19 181102 171.10 172.62 169.33 170.57 -0.88 53,377 90,333 +4,632
Feb19 181102 172.40 173.51 170.42 171.60 -0.82 17,067 25,159 -281
Mar19 181102 174.35 175.51 172.55 173.69 -0.81 19,327 34,220 +1,194
Apr19 181102 194.00 195.14 193.17 193.96 -0.55 9,816 20,325 -80
May19 181102 195.10 196.61 194.28 195.29 -0.50 7,513 22,802 +905
Jun19 181102 195.14 196.83 194.54 195.52 -0.43 9,333 18,017 +1,414
Jul19 181102 194.82 195.70 193.90 194.76 -0.37 2,961 11,022 +567
Aug19 181102 193.43 194.11 192.33 193.24 -0.26 1,732 3,949 +102
Sep19 181102 191.04 191.47 190.57 190.99 -0.18 1,705 5,255 +173
Total Volume and Open Interest 211,458 386,693 +6,007
e-miNY RBOB Gasoline(NYM)
Dec18 181102 170.83 170.83 170.83 170.83 -0.82      
Jan19 181102 170.57 170.57 170.57 170.57 -0.88      
Feb19 181102 171.60 171.60 171.60 171.60 -0.82      
Mar19 181102 173.69 173.69 173.69 173.69 -0.81      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec18 181102 3.239 3.313 3.166 3.284 +0.047 175,407 234,947 +2,887
Jan19 181102 3.280 3.335 3.203 3.310 +0.035 87,126 238,863 -5,998
Feb19 181102 3.178 3.214 3.111 3.192 +0.019 36,697 111,371 +3,629
Mar19 181102 2.940 2.957 2.890 2.938 -0.001 39,593 227,778 +907
Apr19 181102 2.665 2.680 2.641 2.673 +0.001 31,110 156,269 +430
May19 181102 2.634 2.649 2.617 2.645 +0.002 9,284 92,580 +977
Jun19 181102 2.662 2.680 2.648 2.676 +0.002 4,077 48,005 -118
Jul19 181102 2.700 2.718 2.686 2.714 +0.002 3,448 45,863 -184
Aug19 181102 2.703 2.721 2.691 2.720 +0.003 1,348 36,872 +289
Sep19 181102 2.679 2.704 2.673 2.703 +0.004 1,927 35,014 -989
Oct19 181102 2.708 2.722 2.690 2.721 +0.004 9,879 96,664 -310
Nov19 181102 2.765 2.778 2.748 2.778 +0.004 1,819 39,564 +234
Dec19 181102 2.907 2.919 2.886 2.919 +0.005 2,260 37,421 -351
Jan20 181102 2.992 3.018 2.987 3.018 +0.006 4,301 35,401 -479
Feb20 181102 2.926 2.949 2.922 2.949 +0.006 303 11,204 -103
Mar20 181102 2.776 2.798 2.770 2.798 +0.008 806 15,895 -55
Total Volume and Open Interest 411,124 1,522,651 +1,285
Brent Crude Oil(ICE)
Jan19 181102 72.75 73.50 72.16 72.83 -0.06 334,197 498,534 -3,692
Feb19 181102 72.76 73.55 72.21 72.83 -0.13 106,500 201,381 +6,220
Mar19 181102 72.91 73.62 72.28 72.89 -0.15 77,951 171,474 +5,867
Apr19 181102 72.94 73.62 72.29 72.90 -0.16 38,208 100,643 +4,179
May19 181102 72.91 73.51 72.27 72.89 -0.15 19,289 94,775 +1,403
Jun19 181102 72.82 73.47 72.18 72.81 -0.15 61,252 166,499 +181
Jul19 181102 72.68 73.28 72.06 72.70 -0.14 7,549 61,128 +1,579
Aug19 181102 72.53 73.15 71.92 72.56 -0.12 6,033 46,045 -671
Sep19 181102 72.40 72.96 71.77 72.41 -0.11 9,250 54,165 +223
Oct19 181102 72.24 72.24 72.24 72.24 -0.10 3,968 52,340 +863
Nov19 181102 71.95 72.19 71.49 72.08 -0.09 5,292 50,277 -142
Dec19 181102 71.80 72.40 71.22 71.87 -0.09 39,672 180,326 -1,854
Jan20 181102 71.75 71.75 71.62 71.67 -0.09 1,226 23,678 +416
Feb20 181102 71.50 71.50 71.46 71.46 -0.08 588 25,231 +138
Total Volume and Open Interest 739,166 2,063,024 -66,223
Gas Oil(ICE)
Nov18 181102 685.00 690.00 671.75 678.25 -7.50 63,997 123,682 -3,622
Dec18 181102 671.00 677.75 662.50 667.75 -5.75 131,823 235,949 +1,124
Jan19 181102 667.25 672.75 658.50 663.75 -5.00 80,558 129,642 +626
Feb19 181102 665.75 671.00 657.75 662.75 -4.50 27,261 62,091 +662
Mar19 181102 664.75 669.50 656.75 661.50 -4.50 17,359 66,375 +553
Apr19 181102 663.25 668.00 655.25 659.75 -4.75 7,434 39,312 +1,394
May19 181102 663.00 666.75 654.75 659.25 -4.75 3,782 23,041 +401
Jun19 181102 663.50 667.00 655.25 659.75 -4.50 17,175 66,634 +991
Jul19 181102 664.50 668.50 656.75 660.75 -4.50 720 21,201 +229
Aug19 181102 669.50 669.50 658.00 662.50 -4.50 477 14,092 +96
Total Volume and Open Interest 368,779 1,006,060 +5,103
Ethanol(CBOT)
Nov18 181102 1.300 1.307 1.290 1.302 +0.024 27 224 +1
Dec18 181102 1.287 1.309 1.283 1.306 +0.017 242 2,021 +24
Jan19 181102 1.324 1.326 1.318 1.326 +0.017 52 277 +27
Feb19 181102 1.347 1.347 1.347 1.347 +0.017 1 37 +1
Mar19 181102 1.372 1.372 1.372 1.372 +0.017 1 39 +1
Apr19 181102 1.391 1.391 1.391 1.391 +0.017 0 26 +0
May19 181102 1.400 1.400 1.400 1.400 +0.017 0 15 +0
Jun19 181102 1.434 1.434 1.434 1.434 +0.017      
Total Volume and Open Interest 323 2,639 +54
WTI Crude Oil(ICE)
Dec18 181102 63.58 63.93 62.64 63.14 -0.55 43,272 122,746 -1,610
Jan19 181102 63.69 64.07 62.79 63.28 -0.53 45,921 65,448 +1,118
Feb19 181102 63.56 64.19 62.89 63.41 -0.51 22,934 32,840 +637
Mar19 181102 63.96 64.33 63.04 63.56 -0.50 15,419 42,540 -300
Apr19 181102 63.82 64.18 63.19 63.71 -0.49 3,924 23,358 +31
May19 181102 64.13 64.47 63.40 63.84 -0.48 3,971 14,146 +998
Jun19 181102 64.00 64.54 63.44 63.94 -0.45 11,424 83,659 -167
Jul19 181102 64.02 64.56 63.60 63.98 -0.43 994 6,323 +82
Aug19 181102 64.27 64.32 63.77 63.98 -0.39 174 6,249 +22
Sep19 181102 63.92 63.92 63.92 63.92 -0.36 525 15,532 +281
Oct19 181102 63.83 63.83 63.83 63.83 -0.33 163 4,495 +25
Nov19 181102 63.72 63.72 63.72 63.72 -0.31 170 4,818 +107
Dec19 181102 63.78 64.08 63.04 63.58 -0.29 10,670 94,909 +658
Jan20 181102 63.37 63.37 63.37 63.37 -0.28 763 2,845 +12
Feb20 181102 63.17 63.17 63.17 63.17 -0.26 2,122 2,863 +532
Mar20 181102 62.98 62.98 62.98 62.98 -0.24 88 6,572 +35
Total Volume and Open Interest 167,565 614,697 +1,670
US Dollar Index(ICE)
Dec18 181102 96.130 96.405 95.795 96.342 +0.262 22,884 57,606 +213
Mar19 181102 95.595 95.845 95.250 95.783 +0.257 65 2,311 +3
Jun19 181102 95.090 95.257 95.090 95.257 +0.257 5 403 -2
Total Volume and Open Interest 22,955 60,533 +215
Australian Dollar(CME)
Dec18 181102 72.07 72.62 71.86 71.94 -0.16 107,750 158,156 -5,349
Mar19 181102 72.27 72.63 71.96 72.03 -0.17 82 810 +53
Jun19 181102 72.63 72.75 72.16 72.16 -0.16 3 52 +3
Total Volume and Open Interest 108,154 159,519 -5,321
British Pound(CME)
Dec18 181102 130.23 130.65 129.75 129.85 -0.56 165,117 220,306 -5,074
Mar19 181102 130.84 131.12 130.46 130.47 -0.57 1,206 5,485 +331
Jun19 181102 131.06 131.06 131.06 131.06 -0.57 0 287 +0
Total Volume and Open Interest 168,105 228,730 -4,609
Canadian Dollar(CME)
Dec18 181102 76.49 76.69 76.28 76.31 -0.16 83,123 116,156 +1,528
Mar19 181102 76.69 76.82 76.42 76.44 -0.16 66 2,113 +9
Jun19 181102 76.60 76.60 76.54 76.54 -0.15 4 529 +4
Sep19 181102 76.70 76.86 76.63 76.64 -0.16 2 252 +2
Total Volume and Open Interest 83,400 119,905 +1,397
Japanese Yen(CME)
Dec18 181102 89.05 89.12 88.51 88.55 -0.45 151,896 201,886 +2,088
Mar19 181102 89.73 89.82 89.27 89.28 -0.46 441 1,401 +60
Jun19 181102 90.00 90.00 90.00 90.00 -0.46 50 95 +29
Total Volume and Open Interest 153,392 205,120 +2,007
Swiss Franc(CME)
Dec18 181102 100.15 100.69 99.87 99.88 -0.30 38,785 75,527 +70
Mar19 181102 101.28 101.66 100.84 100.84 -0.32 146 357 +68
Jun19 181102 101.79 102.49 101.79 101.79 -0.30 1 53 +0
Total Volume and Open Interest 38,943 75,962 +127
EuroFX(CME)
Dec18 181102 114.44 114.94 114.10 114.23 -0.24 252,900 480,982 +1,621
Mar19 181102 115.43 115.92 115.13 115.21 -0.26 2,457 11,144 +111
Jun19 181102 116.69 116.69 116.17 116.17 -0.26 3 3,204 -1
Total Volume and Open Interest 257,364 506,103 +1,645
Mexican Peso(CME)
Nov18 181102 497.88 497.88 497.88 497.88 +2.38 0 1 +0
Dec18 181102 492.25 498.88 490.75 495.75 +2.50 95,618 187,122 -4,698
Total Volume and Open Interest 97,227 189,220 -3,110
Brazilian Real(CME)
Dec18 181102 269.55 271.85 269.50 270.50 +0.20 4,872 9,940 +94
Jan19 181102 270.75 271.10 269.25 269.80 +0.10 3 67 +3
Feb19 181102 268.65 268.65 268.65 268.65 -0.30      
Mar19 181102 268.10 268.10 268.10 268.10 -0.25      
Total Volume and Open Interest 4,875 10,007 -30,372
30-Year T-Bonds(CBOT)
Dec18 181102 138~230 138~240 137~010 137~050 -1~090 399,593 909,927 +15,443
Mar19 181102 137~140 138~030 136~130 136~170 -1~090 1,077 4,060 +763
Jun19 181102 135~300 135~300 135~300 135~300 -1~090      
Total Volume and Open Interest 400,670 913,987 +16,206
10-Year T-Notes(CBOT)
Dec18 181102 118~215 118~225 117~315 118~015 -0~170 1,956,359 4,161,470 +22,096
Mar19 181102 118~040 118~140 117~235 117~250 -0~175 18,250 70,488 +6,055
Jun19 181102 117~250 117~250 117~250 117~250 -0~175      
Total Volume and Open Interest 1,974,609 4,231,958 +28,151
5-Year T-Notes(CBOT)
Dec18 181102 112~174 112~174 112~036 112~050 -0~104 1,088,198 4,598,284 +21,509
Mar19 181102 112~140 112~142 112~000 112~010 -0~112 23,083 139,676 +14,223
Jun19 181102 112~010 112~010 112~010 112~010 -0~112      
Total Volume and Open Interest 1,111,281 4,737,960 +35,732
2 Year T-Notes(CBOT)
Dec18 181102 105~122 105~124 105~074 105~080 -0~036 429,796 2,402,587 -13,597
Mar19 181102 105~082 105~102 105~052 105~054 -0~040 9,941 33,300 +4,930
Jun19 181102 105~054 105~054 105~054 105~054 -0~040      
Total Volume and Open Interest 439,737 2,435,887 -8,667
Eurodollars(CME)
Dec18 181102 97.245 97.245 97.220 97.225 -0.015 212,341 1,649,358 -27,923
Mar19 181102 97.110 97.115 97.075 97.080 -0.030 215,288 1,350,151 -821
Jun19 181102 96.985 96.985 96.925 96.930 -0.045 215,607 1,281,210 -12,635
Sep19 181102 96.895 96.900 96.825 96.830 -0.055 206,707 1,369,842 -18,764
Dec19 181102 96.835 96.835 96.750 96.760 -0.055 320,049 2,078,943 +3,226
Mar20 181102 96.820 96.820 96.735 96.745 -0.060 189,844 989,374 +4,775
Jun20 181102 96.825 96.830 96.740 96.750 -0.060 175,427 977,626 -16,185
Sep20 181102 96.835 96.835 96.750 96.755 -0.060 139,140 943,254 -6,965
Dec20 181102 96.830 96.830 96.740 96.750 -0.060 187,180 1,147,981 -14,452
Mar21 181102 96.850 96.850 96.760 96.770 -0.060 77,020 532,302 -4,270
Jun21 181102 96.865 96.865 96.775 96.785 -0.060 76,577 430,959 +2,899
Sep21 181102 96.870 96.870 96.775 96.790 -0.060 73,133 252,435 +983
Dec21 181102 96.860 96.860 96.775 96.780 -0.065 48,075 351,646 +1,460
Mar22 181102 96.860 96.870 96.775 96.785 -0.065 25,715 160,370 +2,178
Jun22 181102 96.865 96.865 96.775 96.785 -0.060 27,253 135,965 +6,689
Sep22 181102 96.855 96.855 96.765 96.775 -0.060 17,710 87,284 +448
Dec22 181102 96.830 96.835 96.750 96.755 -0.065 19,493 114,661 -1,093
Mar23 181102 96.825 96.825 96.735 96.745 -0.065 17,093 69,032 +1,073
Total Volume and Open Interest 2,337,968 14,384,000 -68,080
Ultra T-Bond(CBOT)
Dec18 181102 149~30 150~00 147~20 147~29 -1~22 266,885 1,060,557 -5,687
Mar19 181102 149~26 150~21 148~11 148~19 -1~22 17 178 +4
Jun19 181102 149~15 149~15 149~15 149~15 -1~22      
Total Volume and Open Interest 266,902 1,060,735 -5,683
Ultra 10-Yr T-Note(CBOT)
Dec18 181102 125~125 125~135 124~140 124~165 -0~235 198,751 661,883 +11,064
Mar19 181102 124~160 124~170 124~120 124~140 -0~240 2 2 +1
Jun19 181102 124~140 124~140 124~140 124~140 -0~240      
Total Volume and Open Interest 198,753 661,885 +11,065
30 Day Federal Funds(CBOT)
Nov18 181102 97.800 97.800 97.798 97.798 unch 36,333 251,692 -7,644
Dec18 181102 97.725 97.725 97.720 97.720 -0.005 5,683 131,063 +477
Jan19 181102 97.620 97.620 97.605 97.610 -0.010 54,297 300,421 +8,825
Feb19 181102 97.610 97.610 97.595 97.600 -0.010 16,573 184,407 +2,237
Mar19 181102 97.555 97.555 97.530 97.535 -0.010 8,188 45,770 +2,472
Apr19 181102 97.455 97.455 97.420 97.430 -0.015 22,670 180,091 +3,347
Total Volume and Open Interest 220,634 1,756,825 -220,469
Japanese Govt Bonds(SGX)
Dec18 181101 150.52 150.70 150.48 150.67 +0.14 1,021 16,565 +190
Mar19 181101 150.67 150.67 150.67 150.67 +0.14      
Jun19 181101 150.67 150.67 150.67 150.67 +0.14      
Total Volume and Open Interest 1,021 16,565 +190
Euro-Buxl(EUREX)
Dec18 181102 175.50 175.78 174.62 175.14 -0.88 68,546 236,469 -5,691
Mar19 181102 173.62 173.62 173.62 173.62 -0.88 1 17,372 +0
Jun19 181102 172.54 172.54 172.54 172.54 -0.88      
Total Volume and Open Interest 68,547 253,841 -5,691
Euro-Bund(EUREX)
Dec18 181102 159.72 159.81 159.45 159.63 -0.35 660,228 1,986,586 -6,220
Mar19 181102 160.60 160.60 160.20 160.36 -0.40 4,350 126,211 +6,973
Jun19 181102 158.33 158.33 158.33 158.33 -0.35      
Total Volume and Open Interest 664,578 2,112,797 +753
Euro-Bobl(EUREX)
Dec18 181102 131.27 131.35 131.20 131.31 -0.07 354,181 1,538,912 +7,656
Mar19 181102 131.40 131.45 131.36 131.45 -0.07 1,933 8,812 +1,866
Jun19 181102 130.91 130.91 130.91 130.91 -0.07      
Total Volume and Open Interest 356,114 1,547,724 +9,522
Euro-Schatz(EUREX)
Dec18 181102 111.95 111.97 111.93 111.96 -0.01 286,922 1,931,455 +8,461
Mar19 181102 111.81 111.82 111.81 111.82 -0.01 1,932 33,260 +1,239
Jun19 181102 111.82 111.82 111.82 111.82 -0.00      
Total Volume and Open Interest 288,854 1,964,715 +9,700
3-Mth Euribor(EUREX)
Dec18 181102 100.305 100.310 100.305 100.310 unch 0 13,841 +0
Mar19 181102 100.300 100.300 100.300 100.300 +0.005 0 2,479 +0
Jun19 181102 100.290 100.290 100.290 100.290 +0.010 0 1,878 +0
Total Volume and Open Interest 0 27,816 -24
Long Gilt(LIFFE)
Dec18 181102 121~29 122~02 121~23 121~27 -0~13 364,596 782,704 +22,250
Mar19 181102 121~04 121~05 121~01 121~01 -0~13 929 1,657 +925
Total Volume and Open Interest 365,525 784,361 +23,175
3-Mth Short Sterling(LIFFE)
Dec18 181102 99.11 99.11 99.10 99.11 -0.01 121,241 526,121 -12,288
Mar19 181102 99.03 99.03 99.01 99.01 -0.03 144,754 622,135 +9,521
Jun19 181102 98.95 98.96 98.93 98.94 -0.02 137,629 349,010 +12,158
Sep19 181102 98.88 98.89 98.86 98.87 -0.03 138,106 461,267 +9,275
Dec19 181102 98.82 98.82 98.79 98.81 -0.03 202,075 347,785 -4,593
Mar20 181102 98.76 98.77 98.73 98.75 -0.03 145,597 290,122 -5,758
Total Volume and Open Interest 1,647,093 3,671,758 +5,076
3-Mth Euribor(LIFFE)
Dec18 181102 100.305 100.310 100.305 100.310 unch 85,103 592,641 +4,906
Mar19 181102 100.290 100.300 100.290 100.300 +0.005 76,491 495,904 -8,224
Jun19 181102 100.280 100.295 100.275 100.290 +0.010 51,183 627,017 +5,278
Total Volume and Open Interest 773,180 5,246,107 +27,389
3-Mth Aus T-Bills(SFE)
Dec18 181102 98.05 98.06 98.02 98.04 -0.02 24,209 183,467 +1,495
Mar19 181102 98.06 98.07 98.03 98.05 -0.02 21,336 235,705 +2,671
Jun19 181102 98.04 98.04 98.00 98.02 -0.03 21,936 187,981 +1,355
Sep19 181102 98.01 98.01 97.95 97.98 -0.03 12,865 156,728 -1,464
Dec19 181102 97.96 97.96 97.90 97.93 -0.03 13,199 163,194 -1,825
Mar20 181102 97.90 97.90 97.85 97.87 -0.03 11,147 118,962 +2,015
Jun20 181102 97.85 97.85 97.79 97.81 -0.04 4,040 89,333 +867
Sep20 181102 97.80 97.80 97.74 97.76 -0.04 5,422 43,903 -98
Dec20 181102 97.75 97.75 97.69 97.70 -0.04 1,104 10,804 -409
Mar21 181102 97.65 97.65 97.64 97.64 -0.05 18 4,803 -2
Total Volume and Open Interest 115,649 1,199,175 +4,642
10-Year Aus T-Bonds(SFE)
Dec18 181102 97.35 97.36 97.29 97.30 -0.05 203,372 1,268,493 +699
Mar19 181102 97.30 97.30 97.30 97.30 -0.05      
Total Volume and Open Interest 203,372 1,268,493 +699
3-Year Aus T-Bonds(SFE)
Dec18 181102 97.92 97.93 97.86 97.88 -0.04 271,911 1,162,754 +20,639
Mar19 181102 97.89 97.89 97.89 97.89 -0.04      
Total Volume and Open Interest 271,911 1,162,754 +20,639
Gold(CMX)
Dec18 181102 1235.3 1238.4 1231.3 1233.3 -5.3 247,057 363,950 +4,942
Feb19 181102 1241.8 1244.1 1237.3 1239.3 -5.2 21,569 79,588 +11,960
Apr19 181102 1245.7 1249.8 1244.2 1245.4 -5.3 2,206 19,532 +350
Jun19 181102 1252.6 1256.1 1249.9 1251.6 -5.4 4,279 14,680 -1,045
Aug19 181102 1259.9 1259.9 1257.2 1257.7 -5.1 257 2,982 +43
Oct19 181102 1263.8 1263.8 1263.8 1263.8 -5.0 96 2,038 -36
Dec19 181102 1271.0 1273.9 1268.4 1269.9 -4.9 964 6,436 +407
Feb20 181102 1278.7 1278.7 1276.2 1276.2 -4.9 11 96 +11
Apr20 181102 1282.2 1282.2 1282.2 1282.2 -4.9 0 50 +0
Jun20 181102 1288.3 1288.3 1288.3 1288.3 -4.9 10 645 +10
Aug20 181102 1294.4 1294.4 1294.4 1294.4 -4.9      
Total Volume and Open Interest 276,577 491,511 +16,570
Silver(CMX)
Dec18 181102 1478.0 1492.0 1465.5 1475.6 -2.1 79,224 161,161 +1,157
Mar19 181102 1489.5 1504.0 1478.5 1487.8 -2.0 4,362 38,791 +1,790
May19 181102 1487.0 1512.0 1487.0 1496.4 -1.7 660 4,654 +222
Jul19 181102 1496.5 1520.5 1496.0 1504.6 -1.9 84 3,188 +21
Sep19 181102 1513.4 1513.4 1513.4 1513.4 -1.8 7 544 +6
Dec19 181102 1526.0 1541.5 1522.5 1526.0 -1.8 29 1,131 +15
Mar20 181102 1538.8 1538.8 1538.8 1538.8 -1.8      
Total Volume and Open Interest 84,561 211,846 +2,870
Platinum(NYMEX)
Jan19 181102 863.2 877.5 862.9 875.7 +12.9 14,710 68,716 +282
Apr19 181102 869.2 880.0 869.0 879.9 +12.8 181 6,295 +90
Jul19 181102 875.9 884.3 875.3 884.3 +12.6 222 425 +177
Oct19 181102 888.1 888.1 888.1 888.1 +12.5 0 4 +0
Total Volume and Open Interest 15,121 75,545 +544
Palladium(NYMEX)
Dec18 181102 1081.30 1110.40 1078.40 1104.50 +23.10 4,407 22,627 -98
Mar19 181102 1075.40 1104.60 1073.00 1098.70 +23.30 293 4,665 +147
Jun19 181102 1088.70 1088.70 1088.70 1088.70 +23.40 4 145 +2
Total Volume and Open Interest 4,704 27,437 +51
Copper(CMX)
Dec18 181102 272.05 282.00 270.20 280.70 +8.55 95,451 121,910 +1,626
Mar19 181102 273.55 283.60 271.95 282.30 +8.40 15,571 59,944 +1,353
May19 181102 275.15 284.50 273.10 283.35 +8.35 3,988 23,908 -388
Jul19 181102 274.85 285.10 274.85 284.20 +8.25 2,025 18,324 +125
Sep19 181102 275.25 285.50 275.25 284.95 +8.15 346 6,806 +19
Total Volume and Open Interest 119,167 259,014 +2,748
E-mini DJIA Index(CBOT)
Dec18 181102 25208 25684 25035 25241 -84 246,406 85,295 -660
Mar19 181102 25266 25709 25090 25277 -86 307 1,329 -1
Jun19 181102 25649 25759 25163 25335 -83 10 71 +6
Sep19 181102 25412 25683 25313 25412 -99 0 4 +0
Total Volume and Open Interest 246,723 86,699 -655
S & P 500(CME)
Dec18 181102 2728.80 2765.70 2701.00 2724.30 -13.80 2,535 52,826 -621
Mar19 181102 2730.40 2730.40 2730.40 2730.40 -13.90 0 50 +0
Jun19 181102 2740.10 2740.10 2740.10 2740.10 -14.00      
Sep19 181102 2749.60 2749.60 2749.60 2749.60 -14.00      
Total Volume and Open Interest 2,535 52,876 -621
S & P 500 E-Mini(CME)
Dec18 181102 2724.00 2766.25 2699.50 2724.25 -13.75 2,469,662 2,772,626 -28,760
Mar19 181102 2729.75 2772.00 2706.00 2730.50 -13.75 17,993 183,675 +4,470
Jun19 181102 2767.50 2780.25 2718.00 2740.00 -14.00 430 7,694 +113
Sep19 181102 2749.50 2775.50 2743.75 2749.50 -14.00 10 23 +10
Total Volume and Open Interest 2,488,095 2,964,023 -24,167
NASDAQ 100 E-Mini(CME)
Dec18 181102 6987.25 7143.25 6911.25 6980.25 -97.50 755,201 238,229 -7,215
Mar19 181102 7023.50 7175.25 6943.25 7011.00 -98.50 1,893 2,669 -80
Jun19 181102 7160.00 7197.25 6994.75 7046.00 -97.75 4 66 -1
Total Volume and Open Interest 757,098 240,969 -7,296
S&P Midcap 400(CME) e-Mini
Dec18 181102 1856.40 1879.40 1845.90 1862.50 +0.80 26,577 72,347 -2,992
Mar19 181102 1866.20 1882.00 1856.20 1866.20 -0.60 0 10 +0
Jun19 181102 1869.50 1876.50 1869.50 1869.50 -1.10      
Total Volume and Open Interest 26,577 72,357 -2,992
Volatility Index(CBOE)
Nov18 181102 19.75 20.45 18.68 19.58 +0.30 121,048 178,763 -6,736
Dec18 181102 19.35 19.75 18.48 19.08 +0.05 69,920 130,370 -1,032
Jan19 181102 19.45 19.85 18.80 19.28 unch 27,580 59,583 -2,449
Feb19 181102 19.45 19.70 18.81 19.23 unch 11,091 38,309 -37
Total Volume and Open Interest 240,706 495,353 -8,949
S & P 600(CME)
Dec18 181102 972.80 972.80 972.80 972.80 +3.50      
Mar19 181102 973.40 973.40 973.40 973.40 +3.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181102 1537.70 1559.70 1534.60 1549.60 +7.50 184,307 476,833 -4,786
Mar19 181102 1544.50 1564.00 1540.80 1554.80 +7.40 70 1,318 -5
Jun19 181102 1561.00 1561.00 1561.00 1561.00 +6.00      
Total Volume and Open Interest 184,377 478,151 -4,791
Nikkei 225(CME)
Dec18 181102 21715 22340 21685 22030 +240 15,724 29,043 +81
Mar19 181102 22235 22305 21700 22010 +240 6 58 -6
Total Volume and Open Interest 15,730 29,101 +75
Nikkei 225(SGX)
Dec18 181102 21540 22310 21535 22295 +775 121,587 146,037 -6,257
Mar19 181102 21680 22250 21680 22250 +780 362 818 +42
Jun19 181101 21305 21305 21305 21305 -315 0 688 +0
Total Volume and Open Interest 117,721 166,529 +3,823
Nikkei 225 Mini(JPX)
Dec18 181101 21855 21940 21540 21540 -340 1,588,180 474,648 -7,697
Mar19 181101 21805 21880 21470 21470 -340 39,870 34,245 +274
Jun19 181101 21630 21690 21300 21300 -340 727 2,221 -2
Total Volume and Open Interest 1,724,093 622,725 -3,801
Nikkei 225(JPX)
Dec18 181101 21860 21940 21540 21540 -340 107,900 327,532 -2,046
Mar19 181101 21810 21880 21470 21470 -340 948 19,277 +643
Jun19 181101 21580 21630 21300 21300 -340 30 9,386 +2
Total Volume and Open Interest 108,899 426,217 -1,298
Nikkei 225(CME) Yen
Dec18 181102 21690 22315 21655 22000 +235 59,171 63,232 -2,796
Mar19 181102 22195 22235 21620 21940 +235 5 49 -1
Jun19 181102 21755 21755 21755 21755 +220      
Total Volume and Open Interest 59,176 63,281 -2,797
Nikkei 225(CME) e-Mini Yen
Dec18 181102 22000 22260 22000 22000 +230 0 10 +0
Mar19 181102 21940 21940 21940 21940 +230      
Jun19 181102 21750 21750 21750 21750 +210      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181102 5130.0 5159.0 5080.5 5098.5 +16.5 108,929 274,679 +6,032
Dec18 181102 5115.5 5142.5 5069.0 5083.0 +16.0 8,045 56,665 +6,807
Jan19 181102 5081.0 5081.0 5081.0 5081.0 +16.0      
Total Volume and Open Interest 116,974 351,358 +12,839
Hang Seng Index(HKFE)
Nov18 181102 25350 26502 25323 26493 +1151 268,862 119,924 -440
Dec18 181102 25371 26532 25371 26526 +1156 793 15,178 +98
Total Volume and Open Interest 269,776 145,519 -19,894
DAX(EUREX)
Dec18 181102 11595.0 11682.5 11475.0 11528.0 +98.0 118,893 126,483 +23
Mar19 181102 11585.0 11652.5 11505.0 11523.0 +98.0 45 3,099 +62
Jun19 181102 11535.5 11535.5 11535.5 11535.5 +98.0 21 146 -19
Total Volume and Open Interest 118,959 129,728 +66
Mini-DAX(EUREX)
Dec18 181102 11592.0 11683.0 11476.0 11528.0 +98.0 59,891 15,329 -2,567
Mar19 181102 11575.0 11669.0 11482.0 11523.0 +98.0 77 536 +0
Jun19 181102 11678.0 11678.0 11535.5 11535.5 +98.0 1 28 +5
Total Volume and Open Interest 59,969 15,893 -2,562
DJ EuroSTOXX 50(EUREX)
Dec18 181102 3228 3243 3194 3210 +21 1,427,483 3,990,719 -190,215
Mar19 181102 3220 3229 3183 3198 +21 2,489 209,862 -10,596
Jun19 181102 3100 3114 3100 3114 +20 2,431 76,503 +2,007
Total Volume and Open Interest 1,438,403 4,347,726 -193,804
Swiss Market Index(EUREX)
Dec18 181102 9065 9083 8932 8980 -15 57,918 218,228 -2,594
Mar19 181102 8966 8966 8855 8881 -15 37 6,047 +132
Jun19 181102 8717 8717 8713 8713 -15 10 212 +0
Total Volume and Open Interest 57,965 224,487 -2,462
FT-SE 100(EURONEXT)
Dec18 181102 7095.50 7170.50 7046.50 7070.00 -1.00 151,005 579,767 -7,996
Mar19 181102 7082.50 7082.50 7009.50 7009.50 -0.50 17 2,904 -1
Jun19 181102 6930.00 6930.00 6930.00 6930.00 unch 0 5 +0
Total Volume and Open Interest 151,022 582,677 -7,997
SPI 200(SFE)
Dec18 181102 5798.0 5834.0 5782.0 5816.0 +8.0 57,055 351,308 -2,966
Mar19 181102 5765.0 5765.0 5759.0 5759.0 +8.0 116 5,057 +102
Jun19 181102 5749.0 5749.0 5749.0 5749.0 +8.0 0 2,726 +0
Total Volume and Open Interest 57,226 360,736 -2,817
FTSE MIB(ISE)
Dec18 181102 19330.00 19480.00 19250.00 19339.00 +246.00 28,222 106,808 -1,978
Mar19 181102 19285.00 19370.00 19200.00 19247.00 +246.00 490 1,951 +445
Jun19 181102 18765.00 18870.00 18765.00 18765.00 +269.00      
Total Volume and Open Interest 28,712 108,759 -1,533
KOSPI 200(KFE)
Dec18 181102 264.00 273.30 263.90 272.85 +9.25 341,198 332,386 -6,631
Mar19 181102 260.95 270.10 260.95 269.80 +9.60 414 19,687 +2,245
Jun19 181102 264.65 270.40 264.65 270.40 +9.30 3 16,849 +0
Total Volume and Open Interest 341,615 393,450 -4,386
GSCI(CME)
Nov18 181102 451.40 452.25 447.90 450.70 -0.45 164 14,783 -148
Dec18 181102 454.05 455.50 451.30 454.05 -0.55 125 250 +125
Jan19 181102 454.40 454.40 452.35 454.40 -0.55      
Total Volume and Open Interest 289 15,033 -23
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!