Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181001 845.50 864.00 843.00 857.75 +12.25 76,059 424,364 +1,897
Jan19 181001 859.50 877.50 857.00 871.75 +12.25 18,119 131,782 +1,749
Mar19 181001 872.50 890.00 870.00 884.25 +11.50 10,372 133,031 +1,142
May19 181001 885.75 903.00 883.50 897.25 +11.50 4,129 81,954 +410
Jul19 181001 896.00 913.25 893.50 907.25 +11.25 5,085 67,232 +948
Aug19 181001 902.00 917.25 898.50 911.75 +11.25 317 3,432 +59
Sep19 181001 904.00 920.00 902.75 914.75 +10.75 345 1,351 +82
Nov19 181001 912.75 927.50 910.25 922.75 +10.75 3,097 28,995 +351
Jan20 181001 927.25 937.50 923.00 933.00 +10.25 64 856 +5
Mar20 181001 941.00 943.00 938.25 939.00 +9.25 49 185 +10
May20 181001 946.00 949.25 946.00 946.50 +9.50 17 88 +0
Jul20 181001 956.00 958.25 954.00 955.50 +10.00 22 158 +10
Aug20 181001 955.75 955.75 955.75 955.75 +9.75 0 39 +0
Sep20 181001 949.75 949.75 949.75 949.75 +9.75 0 50 +0
Total Volume and Open Interest 117,693 873,956 +6,660
Soybean Meal(CBOT)
Oct18 181001 305.30 313.00 305.20 310.50 +5.10 26,211 6,703 -7,563
Dec18 181001 308.80 316.70 308.60 313.80 +4.80 58,354 222,196 +400
Jan19 181001 309.30 316.90 308.90 313.90 +4.50 12,301 77,385 +1,218
Mar19 181001 308.50 315.80 308.10 312.40 +3.80 10,111 66,864 +378
May19 181001 307.00 314.00 306.40 310.60 +3.70 5,353 48,046 +426
Jul19 181001 308.40 315.40 308.00 312.00 +3.70 4,434 42,989 +214
Aug19 181001 309.10 316.20 309.00 312.90 +3.80 407 7,399 -15
Sep19 181001 309.50 316.30 309.40 313.40 +3.70 447 8,728 -135
Oct19 181001 314.20 315.70 308.80 312.80 +3.80 207 7,161 +29
Dec19 181001 309.80 316.40 309.80 313.40 +4.10 1,248 24,226 +321
Total Volume and Open Interest 119,104 513,795 -4,728
Soybean Oil(CBOT)
Oct18 181001 28.70 29.08 28.52 29.01 +0.33 32,937 3,333 -10,597
Dec18 181001 28.99 29.40 28.79 29.31 +0.32 83,421 264,752 -2,975
Jan19 181001 29.23 29.63 29.04 29.54 +0.31 16,644 90,031 +3,061
Mar19 181001 29.52 29.93 29.32 29.81 +0.29 8,879 69,978 +1,911
May19 181001 29.83 30.21 29.61 30.09 +0.29 4,094 46,571 -129
Jul19 181001 30.17 30.50 29.89 30.38 +0.29 3,816 55,195 +150
Aug19 181001 30.32 30.64 30.03 30.52 +0.29 260 9,794 +1
Sep19 181001 30.29 30.76 30.16 30.66 +0.30 456 6,130 -101
Oct19 181001 30.46 30.82 30.21 30.72 +0.33 281 4,352 +6
Dec19 181001 30.51 31.02 30.38 30.89 +0.36 1,333 16,564 -11
Total Volume and Open Interest 152,203 571,862 -8,679
Canola(WCE)
Nov18 181001 495.8 497.3 493.5 494.6 -2.7 10,916 98,079 -2,915
Jan19 181001 502.5 503.5 499.4 500.4 -2.8 2,967 58,142 +782
Mar19 181001 505.4 508.1 505.2 505.8 -3.1 1,952 13,733 +951
May19 181001 509.7 511.3 509.5 510.0 -3.0 96 2,091 +11
Jul19 181001 515.5 515.5 511.6 512.1 -3.4 281 1,890 +113
Total Volume and Open Interest 16,489 174,729 -928
Corn(CBOT)
Dec18 181001 356.75 366.50 356.50 365.75 +9.50 113,909 914,743 -8,296
Mar19 181001 368.50 378.50 368.50 377.75 +9.75 24,953 331,395 +2,801
May19 181001 376.50 385.75 376.50 385.25 +9.50 7,004 118,894 -702
Jul19 181001 381.75 391.00 381.75 390.25 +9.00 9,660 134,215 -1,755
Sep19 181001 386.25 394.25 385.75 393.75 +8.75 2,667 57,641 +152
Dec19 181001 392.00 399.50 392.00 399.25 +8.00 7,087 119,540 -43
Mar20 181001 403.25 409.00 403.25 408.75 +7.50 109 6,388 -3
May20 181001 413.25 414.75 413.25 414.75 +6.75 5 914 -1
Jul20 181001 417.75 419.00 417.75 418.75 +6.50 46 2,648 +13
Sep20 181001 412.00 412.50 412.00 412.50 +5.50 0 418 +0
Total Volume and Open Interest 165,515 1,690,238 -7,784
Wheat(CBOT)
Dec18 181001 510.00 515.25 505.50 509.50 +0.50 58,588 222,510 +4,536
Mar19 181001 529.00 533.75 524.25 528.75 +1.50 22,488 106,753 -991
May19 181001 542.00 545.50 536.00 541.00 +2.75 9,059 42,193 +372
Jul19 181001 544.50 549.25 538.75 544.50 +3.75 5,182 53,285 -759
Sep19 181001 552.00 560.25 550.00 556.25 +4.50 568 10,468 +15
Dec19 181001 568.75 576.25 565.75 572.25 +4.75 990 18,315 +50
Total Volume and Open Interest 97,067 461,132 +3,220
Wheat(KCBT)
Dec18 181001 513.25 517.75 506.50 511.50 +0.25 15,360 154,339 +842
Mar19 181001 536.50 541.50 530.50 535.75 +0.50 5,926 61,739 +21
May19 181001 551.00 554.50 543.75 549.00 +0.75 3,564 25,254 -16
Jul19 181001 554.00 556.75 546.25 552.00 +2.00 692 24,213 +89
Sep19 181001 565.25 569.50 558.75 565.00 +2.50 39 1,736 -2
Dec19 181001 583.75 588.75 577.75 584.75 +3.75 123 3,333 +40
Mar20 181001 595.75 601.00 591.75 598.25 +4.25 13 391 +0
Total Volume and Open Interest 25,735 271,329 +972
Wheat(MGE)
Dec18 181001 572.50 581.75 572.00 577.25 +4.75 4,232 34,378 +48
Mar19 181001 590.75 596.00 586.75 591.25 +4.00 845 14,796 +258
May19 181001 595.75 603.25 595.00 599.25 +4.00 297 4,654 +101
Jul19 181001 602.50 609.50 602.50 606.00 +3.75 141 2,221 +35
Sep19 181001 608.50 615.00 608.25 611.50 +3.00 40 2,853 +2
Dec19 181001 617.00 622.50 617.00 619.50 +3.00 6 1,255 +1
Total Volume and Open Interest 5,561 60,219 +445
Oats(CBOT)
Dec18 181001 266.25 272.50 265.50 269.75 +5.00 400 3,186 -132
Mar19 181001 269.00 270.00 267.25 267.25 +1.75 153 961 +128
May19 181001 268.50 268.50 268.50 268.50 +1.50 0 11 +0
Jul19 181001 270.25 270.25 270.25 270.25 -3.00 0 1 +0
Total Volume and Open Interest 553 4,159 -4
Rough Rice(CBOT)
Nov18 181001 9.85 10.18 9.78 10.14 +0.36 520 6,958 +45
Jan19 181001 9.98 10.35 9.92 10.31 +0.33 224 1,097 +180
Mar19 181001 10.10 10.48 10.10 10.48 +0.33 28 579 -2
May19 181001 10.62 10.62 10.62 10.62 +0.35 0 4 +0
Total Volume and Open Interest 772 8,638 +223
Live Cattle(CME)
Oct18 181001 113.700 114.350 113.285 113.680 +0.230 12,522 37,297 -2,977
Dec18 181001 119.080 119.750 118.385 118.950 +0.100 23,024 123,280 +1,213
Feb19 181001 123.000 123.900 122.680 123.250 +0.450 9,768 64,682 +954
Apr19 181001 123.900 124.885 123.730 124.480 +0.580 5,902 54,918 +550
Jun19 181001 116.650 117.500 116.430 117.350 +0.670 2,609 38,382 +142
Aug19 181001 114.450 115.200 114.200 115.035 +0.555 839 7,395 +237
Total Volume and Open Interest 54,820 328,092 +175
Feeder Cattle(CME)
Oct18 181001 158.400 159.580 157.650 158.650 +0.465 2,082 7,691 -35
Nov18 181001 158.200 159.735 157.880 159.035 +0.985 4,077 21,289 +230
Jan19 181001 154.750 156.350 154.600 156.035 +1.385 1,868 15,525 +371
Mar19 181001 153.380 155.150 153.150 154.830 +1.530 478 6,383 +117
Apr19 181001 153.850 155.350 153.500 155.000 +1.420 201 2,238 +23
May19 181001 153.580 155.000 153.200 154.600 +1.415 116 1,430 +19
Aug19 181001 155.000 156.550 154.700 156.235 +1.385 32 240 +13
Total Volume and Open Interest 8,854 54,796 -687
Lean Hogs(CME)
Oct18 181001 62.800 64.850 62.800 64.750 +2.570 10,780 23,660 -2,052
Dec18 181001 58.485 59.950 58.380 59.850 +1.920 23,194 101,806 +681
Feb19 181001 66.250 68.080 66.135 67.830 +1.980 5,155 33,789 +484
Apr19 181001 70.450 71.900 70.300 71.680 +1.645 3,239 31,668 +425
May19 181001 75.300 76.330 75.300 75.330 +0.195 83 1,035 +43
Jun19 181001 80.500 81.900 80.500 81.830 +1.650 1,648 14,398 +134
Jul19 181001 80.800 82.430 80.750 82.330 +1.930 576 6,723 +274
Aug19 181001 79.450 81.250 79.450 81.150 +2.115 259 3,414 +93
Total Volume and Open Interest 45,024 217,803 +98
Class III Milk(CME)
Sep18 181001 16.11 16.12 16.10 16.11 unch 38 3,742 -20
Oct18 181001 15.78 15.98 15.74 15.90 +0.10 147 4,659 +1
Nov18 181001 16.35 16.44 16.30 16.36 +0.05 160 3,999 +47
Dec18 181001 16.20 16.26 16.17 16.19 +0.06 97 3,576 -3
Jan19 181001 16.00 16.09 16.00 16.07 +0.08 35 1,650 +25
Feb19 181001 15.96 15.99 15.89 15.94 +0.07 24 1,100 +12
Mar19 181001 15.97 15.97 15.95 15.95 +0.06 15 1,158 +6
Apr19 181001 16.10 16.10 16.07 16.09 +0.08 21 1,023 +3
May19 181001 16.09 16.09 16.09 16.09 +0.05 16 867 +4
Jun19 181001 16.16 16.16 16.14 16.14 +0.07 36 786 +19
Jul19 181001 16.28 16.35 16.28 16.34 +0.06 16 429 +5
Aug19 181001 16.50 16.51 16.50 16.51 +0.05 12 326 -1
Sep19 181001 16.54 16.59 16.54 16.59 +0.06 4 358 -1
Total Volume and Open Interest 632 24,287 +102
Cocoa(ICE)
Dec18 181001 2053 2082 1982 1990 -67 19,639 108,598 -273
Mar19 181001 2081 2103 2008 2012 -70 11,874 64,628 -66
May19 181001 2098 2120 2023 2026 -73 3,453 27,505 +344
Jul19 181001 2121 2137 2043 2046 -73 1,511 14,233 +107
Sep19 181001 2140 2156 2063 2065 -73 1,455 10,720 +229
Dec19 181001 2158 2162 2083 2086 -73 1,937 17,807 +1,341
Mar20 181001 2177 2177 2101 2101 -71 338 2,938 +259
Total Volume and Open Interest 40,257 247,658 +1,988
Coffee "C"(ICE)
Dec18 181001 102.15 103.45 101.40 102.20 -0.25 14,170 182,633 -267
Mar19 181001 105.55 106.85 104.85 105.60 -0.25 3,641 78,434 +173
May19 181001 107.95 109.25 107.25 107.95 -0.30 1,606 32,810 +233
Jul19 181001 110.20 111.60 109.65 110.35 -0.25 640 19,444 +24
Sep19 181001 112.55 113.90 111.95 112.70 -0.20 414 9,603 +24
Dec19 181001 115.95 117.25 115.40 116.10 -0.25 400 9,112 +41
Total Volume and Open Interest 20,961 340,713 +211
Orange Juice(ICE)
Nov18 181001 147.60 147.60 145.80 146.10 -1.50 689 9,829 -293
Jan19 181001 147.25 147.25 146.25 146.45 -1.70 168 2,651 +164
Mar19 181001 147.60 148.00 147.05 147.20 -1.55 18 990 -8
May19 181001 148.60 148.60 148.05 148.15 -1.50 17 448 +16
Jul19 181001 149.00 149.00 148.90 148.90 -1.15 2 141 +2
Sep19 181001 150.40 150.40 150.40 150.40 -1.15 0 53 +0
Total Volume and Open Interest 894 14,112 -119
Sugar #11(ICE)
Mar19 181001 11.17 11.79 11.03 11.61 +0.41 83,624 482,770 +6,209
May19 181001 11.25 11.84 11.15 11.69 +0.40 17,657 143,410 +2,618
Jul19 181001 11.36 11.94 11.30 11.81 +0.40 13,019 74,592 +2,266
Oct19 181001 11.71 12.25 11.65 12.12 +0.38 6,915 70,741 +1,273
Mar20 181001 12.33 12.84 12.33 12.75 +0.36 4,416 23,130 +1,424
May20 181001 12.63 12.89 12.63 12.88 +0.34 855 5,537 +284
Jul20 181001 12.76 12.99 12.76 12.98 +0.33 532 4,484 +213
Oct20 181001 13.15 13.20 13.15 13.20 +0.33 357 4,632 +263
Total Volume and Open Interest 157,238 819,137 +494
London Cocoa(LCE)
Dec18 181001 1503 1511 1455 1463 -33 9,175 84,259 -1,824
Mar19 181001 1534 1542 1486 1492 -36 6,156 64,569 +685
May19 181001 1552 1558 1504 1508 -37 1,894 38,249 -9
Jul19 181001 1563 1575 1523 1525 -37 1,706 23,784 +336
Sep19 181001 1579 1588 1536 1539 -37 1,268 28,775 +399
Dec19 181001 1599 1609 1557 1559 -37 1,379 31,600 +689
Mar20 181001 1620 1620 1573 1574 -35 144 3,431 +35
Total Volume and Open Interest 21,755 277,247 +313
London Sugar(LCE)
Dec18 181001 319.80 330.90 313.70 327.20 +6.70 6,141 42,560 -876
Mar19 181001 318.80 330.60 314.80 326.70 +7.00 3,374 32,323 -112
May19 181001 322.10 333.50 318.40 330.30 +7.40 717 11,620 +281
Aug19 181001 328.20 336.90 322.80 334.30 +6.50 210 7,815 +91
Oct19 181001 329.80 339.70 328.20 338.00 +6.60 97 2,937 +20
Total Volume and Open Interest 10,599 99,893 -551
Cotton(ICE)
Oct18 181001 76.78 76.78 76.70 76.70 -0.06 0 42 -5
Dec18 181001 76.25 77.20 75.37 76.31 -0.06 16,971 136,160 -1,267
Mar19 181001 77.25 77.89 76.50 77.05 -0.24 5,316 63,468 -667
May19 181001 78.10 78.70 77.44 77.87 -0.27 1,077 12,819 +311
Jul19 181001 78.86 79.35 78.29 78.71 -0.23 335 7,875 +3
Oct19 181001 75.72 75.72 75.72 75.72 +0.11 0 2 +0
Total Volume and Open Interest 24,300 247,226 -1,387
Lumber(CME)
Nov18 181001 343.1 343.1 331.6 337.4 -7.0 708 2,491 -87
Jan19 181001 352.9 354.1 343.2 350.8 -1.9 286 899 +51
Mar19 181001 360.9 366.9 357.2 364.5 -1.2 104 331 +32
May19 181001 368.7 371.6 368.7 371.6 -1.2 26 93 +5
Total Volume and Open Interest 1,136 3,870 +2
Crude Oil(NYM)
Nov18 181001 73.29 75.77 72.95 75.30 +2.05 454,549 415,345 -6,592
Dec18 181001 73.07 75.58 72.77 75.14 +2.08 99,470 308,946 +4,020
Jan19 181001 72.98 75.42 72.61 75.00 +2.11 37,526 161,674 -748
Feb19 181001 72.76 75.23 72.49 74.83 +2.13 13,528 105,070 +551
Mar19 181001 72.56 75.08 72.29 74.68 +2.17 17,421 155,006 -996
Apr19 181001 72.47 74.86 72.21 74.50 +2.19 5,085 70,256 +239
May19 181001 72.41 74.55 72.04 74.28 +2.19 2,869 54,298 +312
Jun19 181001 72.03 74.41 71.66 74.01 +2.17 18,490 183,452 +289
Jul19 181001 71.64 73.93 71.51 73.68 +2.17 2,026 47,041 +71
Aug19 181001 71.45 73.46 71.26 73.30 +2.14 3,278 46,186 +449
Sep19 181001 71.09 73.10 70.88 72.92 +2.10 3,580 74,484 -134
Oct19 181001 70.73 72.75 70.60 72.53 +2.08 1,548 39,862 +363
Nov19 181001 72.14 72.14 72.14 72.14 +2.05 839 35,028 +181
Dec19 181001 69.94 72.13 69.60 71.75 +2.00 24,812 235,289 +166
Jan20 181001 71.30 71.30 71.30 71.30 +1.97 476 29,523 +127
Feb20 181001 70.69 70.88 70.69 70.88 +1.94 895 14,178 +44
Total Volume and Open Interest 698,986 2,231,542 -535
e-miNY Crude Oil(NYM)
Nov18 181001 73.275 75.750 72.975 75.300 +2.050 11,550 2,097 -161
Dec18 181001 73.325 75.575 72.800 75.150 +2.100 230 558 +11
Jan19 181001 73.100 75.325 72.650 75.000 +2.100 15 94 +6
Feb19 181001 74.150 75.125 74.150 74.825 +2.125 0 42 +0
Mar19 181001 73.500 74.725 73.500 74.675 +2.175 4 48 +0
Apr19 181001 74.625 74.625 74.500 74.500 +2.200 4 110 -1
May19 181001 74.275 74.275 74.275 74.275 +2.175 1 124 +0
Jun19 181001 72.100 74.200 72.000 74.000 +2.150 0 86 +0
Jul19 181001 73.675 73.675 73.675 73.675 +2.175 0 3 +0
Aug19 181001 73.300 73.300 73.300 73.300 +2.150 0 46 +0
Total Volume and Open Interest 11,804 3,289 -145
NY Harbor ULSD(NYM)
Nov18 181001 235.31 241.76 234.64 240.79 +5.94 56,021 142,358 +6,417
Dec18 181001 236.00 242.15 235.10 241.14 +5.88 25,598 87,002 +846
Jan19 181001 235.97 242.42 235.40 241.44 +5.88 14,453 47,829 +1,793
Feb19 181001 235.72 242.23 235.14 241.23 +5.96 6,803 27,375 +1,002
Mar19 181001 234.91 241.44 234.39 240.55 +6.05 8,070 36,779 +1,110
Apr19 181001 234.59 240.21 233.31 239.45 +6.11 3,714 18,405 -441
May19 181001 233.23 239.14 232.84 238.64 +6.09 1,407 7,454 +183
Jun19 181001 232.75 238.94 231.84 237.99 +6.06 2,441 22,228 +149
Jul19 181001 232.76 238.61 232.40 238.07 +6.02 661 2,959 +73
Aug19 181001 232.88 239.21 232.72 238.36 +5.97 408 1,428 +137
Sep19 181001 233.39 239.72 233.39 238.89 +5.95 308 1,226 -35
Oct19 181001 235.00 240.21 234.92 239.38 +5.94 312 788 -12
Nov19 181001 239.96 239.97 239.73 239.73 +5.86 235 717 -33
Dec19 181001 234.79 240.76 234.41 239.96 +5.75 288 7,128 +16
Total Volume and Open Interest 145,630 413,700 +142
RBOB Gasoline(NYM)
Nov18 181001 209.08 213.84 207.91 212.75 +4.18 65,960 178,532 +4,222
Dec18 181001 208.20 213.15 206.96 212.08 +4.51 26,513 77,606 +1,812
Jan19 181001 207.72 213.15 206.84 212.13 +4.72 12,522 53,252 +1,008
Feb19 181001 208.62 213.91 207.47 212.91 +4.88 5,550 18,040 -269
Mar19 181001 210.64 215.53 209.09 214.62 +5.01 4,237 28,848 +332
Apr19 181001 227.33 232.94 227.00 232.33 +5.15 1,993 17,037 +162
May19 181001 228.27 233.17 226.91 232.56 +5.26 822 10,546 +28
Jun19 181001 226.12 232.18 225.67 231.20 +5.29 1,076 12,352 -142
Jul19 181001 224.15 229.65 223.76 229.04 +5.25 654 6,298 +10
Aug19 181001 221.63 226.58 221.63 226.58 +5.14 464 2,852 -116
Total Volume and Open Interest 148,319 423,382 -4,136
e-miNY RBOB Gasoline(NYM)
Nov18 181001 212.80 212.80 212.75 212.75 +4.18      
Dec18 181001 212.08 212.08 212.08 212.08 +4.51      
Jan19 181001 212.13 212.13 212.13 212.13 +4.72      
Feb19 181001 212.91 212.91 212.91 212.91 +4.88      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov18 181001 3.007 3.117 3.001 3.094 +0.086 250,438 311,118 -1,981
Dec18 181001 3.094 3.193 3.085 3.172 +0.081 77,677 173,551 +3,498
Jan19 181001 3.170 3.266 3.165 3.244 +0.075 95,814 203,270 +4,105
Feb19 181001 3.086 3.172 3.083 3.155 +0.070 59,225 94,160 +3,050
Mar19 181001 2.929 2.980 2.922 2.967 +0.044 67,278 205,601 -702
Apr19 181001 2.650 2.674 2.646 2.669 +0.023 40,336 172,965 +3,745
May19 181001 2.615 2.637 2.613 2.631 +0.018 11,824 86,776 +1,467
Jun19 181001 2.649 2.664 2.645 2.661 +0.018 5,133 44,880 -271
Jul19 181001 2.688 2.696 2.671 2.693 +0.018 4,806 36,666 +292
Aug19 181001 2.684 2.697 2.676 2.693 +0.016 2,856 31,243 +583
Sep19 181001 2.662 2.676 2.660 2.674 +0.014 1,917 27,893 -107
Oct19 181001 2.686 2.695 2.674 2.692 +0.012 8,731 89,314 +990
Nov19 181001 2.734 2.740 2.721 2.736 +0.007 3,295 34,685 +613
Dec19 181001 2.856 2.863 2.851 2.860 +0.007 1,762 29,376 -73
Jan20 181001 2.945 2.955 2.945 2.952 +0.006 5,085 31,077 -834
Feb20 181001 2.902 2.903 2.896 2.899 +0.003 2,040 8,966 -503
Total Volume and Open Interest 645,266 1,644,332 +12,785
Brent Crude Oil(ICE)
Dec18 181001 82.79 85.45 82.55 84.98 +2.25 339,933 590,669 +17,437
Jan19 181001 82.30 84.97 82.05 84.51 +2.27 88,773 272,055 +7,754
Feb19 181001 81.88 84.53 81.65 84.12 +2.29 42,469 141,540 +3,342
Mar19 181001 81.57 84.20 81.35 83.80 +2.27 40,994 152,415 +626
Apr19 181001 81.56 83.85 81.06 83.47 +2.23 17,398 76,950 +3,067
May19 181001 81.28 83.49 80.75 83.13 +2.19 11,254 72,834 +1,551
Jun19 181001 80.68 83.17 80.39 82.74 +2.15 44,424 154,732 -264
Jul19 181001 80.54 82.66 80.03 82.35 +2.11 4,498 51,636 +398
Aug19 181001 80.32 82.18 79.69 81.94 +2.08 2,924 39,395 +753
Sep19 181001 79.49 81.97 79.49 81.51 +2.06 5,931 43,226 +609
Oct19 181001 81.80 81.80 81.09 81.09 +2.03 2,246 42,822 -122
Nov19 181001 79.07 80.69 79.07 80.69 +2.00 5,369 48,661 -446
Dec19 181001 78.53 80.63 78.09 80.25 +1.97 48,900 173,024 +824
Jan20 181001 79.86 79.86 79.86 79.86 +1.94 1,990 23,088 +682
Total Volume and Open Interest 805,896 2,266,531 -15,940
Gas Oil(ICE)
Oct18 181001 725.00 742.00 722.25 734.00 +9.75 47,938 157,602 +3,609
Nov18 181001 725.00 742.75 722.75 734.50 +10.25 73,756 212,155 +1,880
Dec18 181001 722.25 740.50 719.75 731.75 +10.50 45,410 184,599 +4,247
Jan19 181001 720.25 738.75 718.25 730.25 +10.75 11,415 70,058 +253
Feb19 181001 719.00 737.25 717.25 728.75 +10.50 6,206 50,095 +671
Mar19 181001 716.00 736.00 715.75 727.25 +10.50 8,799 41,184 +1,627
Apr19 181001 714.75 732.50 714.25 725.00 +10.50 6,188 26,330 +1,095
May19 181001 714.50 731.00 711.75 723.00 +10.50 2,976 22,348 +1,920
Jun19 181001 712.25 729.75 710.75 721.75 +10.25 10,275 52,802 +577
Jul19 181001 714.00 727.75 712.00 721.75 +10.00 1,236 15,463 +437
Total Volume and Open Interest 229,095 1,032,416 +16,505
Ethanol(CBOT)
Oct18 181001 1.300 1.302 1.295 1.295 +0.010 98 203 -61
Nov18 181001 1.308 1.321 1.304 1.314 +0.012 225 1,709 -3
Dec18 181001 1.328 1.338 1.321 1.329 +0.011 54 336 +40
Jan19 181001 1.349 1.352 1.349 1.349 +0.011 0 120 +0
Feb19 181001 1.371 1.371 1.371 1.371 +0.011 0 1 +0
Mar19 181001 1.386 1.386 1.386 1.386 +0.011      
Apr19 181001 1.396 1.396 1.396 1.396 +0.011      
May19 181001 1.405 1.405 1.405 1.405 +0.015      
Total Volume and Open Interest 377 2,369 -24
WTI Crude Oil(ICE)
Nov18 181001 73.35 75.79 72.96 75.30 +2.05 32,674 56,942 -355
Dec18 181001 73.30 75.60 72.78 75.14 +2.08 37,969 131,300 +2,064
Jan19 181001 73.13 75.43 72.67 75.00 +2.11 27,227 50,779 +1,241
Feb19 181001 73.07 75.26 72.44 74.83 +2.13 11,605 26,307 -107
Mar19 181001 72.86 75.04 72.33 74.68 +2.17 8,304 36,454 -107
Apr19 181001 72.68 74.74 72.15 74.50 +2.19 2,028 12,308 +3
May19 181001 72.24 74.63 71.96 74.28 +2.19 831 8,686 +111
Jun19 181001 72.20 74.39 71.71 74.01 +2.17 7,885 76,826 +19
Jul19 181001 71.60 73.87 71.58 73.68 +2.17 1,395 7,496 -220
Aug19 181001 73.30 73.30 73.30 73.30 +2.14 65 5,507 +0
Sep19 181001 72.92 72.92 72.92 72.92 +2.10 689 14,253 +474
Oct19 181001 72.53 72.53 72.53 72.53 +2.08 13 4,314 +0
Nov19 181001 72.14 72.14 72.14 72.14 +2.05 36 4,593 +0
Dec19 181001 70.07 72.10 69.66 71.75 +2.00 4,656 89,721 +346
Jan20 181001 71.30 71.30 71.30 71.30 +1.97 17 2,597 -5
Feb20 181001 70.88 70.88 70.88 70.88 +1.94 2 2,256 +2
Total Volume and Open Interest 138,357 612,882 +3,931
US Dollar Index(ICE)
Dec18 181001 94.710 95.000 94.605 94.930 +0.192 27,052 52,311 +924
Mar19 181001 94.220 94.450 94.185 94.400 +0.193 415 1,314 +140
Jun19 181001 93.760 93.900 93.760 93.900 +0.193 8 374 +6
Total Volume and Open Interest 27,475 54,020 +1,070
Australian Dollar(CME)
Dec18 181001 72.30 72.36 72.11 72.33 +0.06 83,866 157,296 -546
Mar19 181001 72.38 72.42 72.29 72.42 +0.06 95 439 +42
Jun19 181001 72.54 72.54 72.41 72.54 +0.07 3 20 +1
Total Volume and Open Interest 86,041 159,752 -423
British Pound(CME)
Dec18 181001 130.77 131.62 130.56 130.82 -0.04 93,302 216,656 -1,675
Mar19 181001 131.55 132.03 131.38 131.45 -0.05 98 1,361 +33
Jun19 181001 132.30 132.30 132.06 132.06 -0.04 0 284 +0
Total Volume and Open Interest 95,916 220,862 -1,289
Canadian Dollar(CME)
Dec18 181001 77.94 78.36 77.68 78.33 +0.82 77,739 108,996 -2,446
Mar19 181001 78.01 78.46 78.01 78.46 +0.82 79 1,398 +64
Jun19 181001 78.43 78.57 78.41 78.57 +0.81 5 336 +5
Sep19 181001 78.51 78.69 78.51 78.69 +0.81 0 107 +0
Total Volume and Open Interest 80,882 111,544 -2,443
Japanese Yen(CME)
Dec18 181001 88.43 88.45 88.15 88.22 -0.32 138,154 235,601 +14,811
Mar19 181001 88.99 89.00 88.91 88.93 -0.34 175 537 +169
Jun19 181001 89.61 89.61 89.61 89.61 -0.33 0 67 +0
Total Volume and Open Interest 139,532 238,449 +15,271
Swiss Franc(CME)
Dec18 181001 102.67 102.67 102.16 102.31 -0.53 37,368 54,742 +1,982
Mar19 181001 103.29 103.29 103.18 103.29 -0.54 24 278 +24
Jun19 181001 104.22 104.22 104.22 104.22 -0.53 0 53 +0
Total Volume and Open Interest 37,392 55,096 +2,006
EuroFX(CME)
Dec18 181001 116.83 116.95 116.33 116.45 -0.37 309,543 461,736 -1,673
Mar19 181001 117.66 117.92 117.33 117.43 -0.38 501 2,742 +282
Jun19 181001 118.60 118.80 118.38 118.40 -0.38 52 1,072 +7
Total Volume and Open Interest 314,321 472,363 -1,520
Mexican Peso(CME)
Oct18 181001 532.75 532.75 532.75 532.75 -0.38      
Nov18 181001 530.00 530.00 527.00 529.88 -0.38 2 3 +0
Total Volume and Open Interest 42,831 204,528 +2,202
Brazilian Real(CME)
Nov18 181001 248.15 249.10 245.60 248.75 +2.05 5,106 38,565 +2,917
Dec18 181001 245.65 248.25 245.10 248.10 +2.00 1,185 2,817 -1,088
Jan19 181001 247.35 247.35 247.35 247.35 +1.95 0 50 +0
Feb19 181001 246.55 246.55 246.55 246.55 +1.95      
Total Volume and Open Interest 13,552 45,580 +315
30-Year T-Bonds(CBOT)
Dec18 181001 140~090 140~110 139~230 139~310 -0~170 300,758 877,962 +10,725
Mar19 181001 139~060 139~180 139~060 139~090 -0~180 11 12 +2
Jun19 181001 138~220 138~220 138~220 138~220 -0~180      
Total Volume and Open Interest 300,769 877,974 +10,727
10-Year T-Notes(CBOT)
Dec18 181001 118~230 118~245 118~165 118~215 -0~035 1,513,415 4,030,270 -13,533
Mar19 181001 118~170 118~170 118~095 118~140 -0~035 884 1,773 +867
Jun19 181001 118~140 118~140 118~140 118~140 -0~035      
Total Volume and Open Interest 1,514,299 4,032,043 -12,666
5-Year T-Notes(CBOT)
Dec18 181001 112~136 112~154 112~106 112~142 -0~010 876,911 4,413,589 -9,466
Mar19 181001 112~114 112~114 112~080 112~104 -0~010      
Jun19 181001 112~104 112~104 112~104 112~104 -0~010      
Total Volume and Open Interest 879,413 4,414,105  
2 Year T-Notes(CBOT)
Dec18 181001 105~114 105~116 105~104 105~114 -0~002 308,688 2,228,913 +10,902
Mar19 181001 105~094 105~094 105~094 105~094 -0~022      
Jun19 181001 105~094 105~094 105~094 105~094 -0~022      
Total Volume and Open Interest 309,379 2,237,044  
Eurodollars(CME)
Dec18 181001 97.340 97.355 97.330 97.340 unch 259,139 1,750,341 +44,713
Mar19 181001 97.155 97.170 97.145 97.155 -0.005 146,998 1,239,094 +7,708
Jun19 181001 97.005 97.015 96.985 97.000 -0.010 177,085 1,313,451 -547
Sep19 181001 96.915 96.930 96.900 96.915 -0.005 193,870 1,242,805 -12,354
Dec19 181001 96.860 96.865 96.835 96.855 -0.005 471,530 2,030,780 -14,918
Mar20 181001 96.825 96.840 96.805 96.830 -0.005 348,645 1,055,722 +66,318
Jun20 181001 96.820 96.835 96.800 96.825 -0.005 135,128 857,759 -3,379
Sep20 181001 96.825 96.840 96.800 96.830 -0.005 126,966 956,009 -13,256
Dec20 181001 96.825 96.835 96.800 96.825 -0.010 243,948 972,391 -7,312
Mar21 181001 96.845 96.860 96.820 96.845 -0.010 84,899 442,832 +1,616
Jun21 181001 96.860 96.875 96.835 96.860 -0.010 106,585 364,627 +22,605
Sep21 181001 96.870 96.880 96.840 96.870 -0.010 93,394 255,400 -11,303
Dec21 181001 96.860 96.875 96.835 96.865 -0.010 51,371 327,720 -8,631
Mar22 181001 96.870 96.885 96.845 96.870 -0.015 41,704 142,281 +1,944
Jun22 181001 96.870 96.885 96.845 96.870 -0.015 52,531 132,186 -2,888
Sep22 181001 96.865 96.885 96.840 96.870 -0.015 21,988 71,416 -42
Dec22 181001 96.855 96.870 96.830 96.855 -0.020 21,816 108,699 -1,268
Mar23 181001 96.850 96.865 96.825 96.850 -0.020 21,810 68,477 +2,724
Total Volume and Open Interest 2,773,693 13,921,356 +94,117
Ultra T-Bond(CBOT)
Dec18 181001 153~30 154~03 153~03 153~14 -0~27 118,626 1,044,810 +6,944
Mar19 181001 154~07 154~07 154~02 154~07 -0~27 0 4 +0
Jun19 181001 155~03 155~03 155~03 155~03 -0~27      
Total Volume and Open Interest 118,626 1,044,814 +6,944
Ultra 10-Yr T-Note(CBOT)
Dec18 181001 125~290 125~300 125~195 125~250 -0~070 140,151 608,887 +4,892
Mar19 181001 125~250 125~250 125~250 125~250 -0~070      
Jun19 181001 125~250 125~250 125~250 125~250 -0~070      
Total Volume and Open Interest 140,151 608,887 +4,892
30 Day Federal Funds(CBOT)
Oct18 181001 97.820 97.820 97.815 97.817 -0.003 48,538 250,925 -14,734
Nov18 181001 97.815 97.820 97.810 97.815 unch 7,407 278,600 +1,944
Dec18 181001 97.745 97.745 97.740 97.745 unch 19,306 106,638 +5,422
Jan19 181001 97.635 97.635 97.625 97.630 -0.005 15,389 270,750 -294
Feb19 181001 97.620 97.620 97.615 97.615 -0.010 14,035 170,365 -687
Mar19 181001 97.565 97.565 97.560 97.560 -0.010 7,700 93,054 +546
Total Volume and Open Interest 191,921 1,870,182 -1,419
Japanese Govt Bonds(SGX)
Dec18 181001 150.10 150.14 150.03 150.06 -0.13 1,257 14,572 -248
Mar19 181001 150.06 150.06 150.06 150.06 -0.13      
Jun19 181001 150.06 150.06 150.06 150.06 -0.13      
Total Volume and Open Interest 1,257 14,572 -248
Euro-Buxl(EUREX)
Dec18 181001 174.06 174.26 172.80 173.64 -0.68 62,979 249,867 +4,770
Mar19 181001 172.16 172.16 172.16 172.16 -0.66 1 35 +33
Jun19 181001 171.04 171.04 171.04 171.04 -0.68      
Total Volume and Open Interest 62,980 249,902 +4,803
Euro-Bund(EUREX)
Dec18 181001 158.74 158.99 158.37 158.77 -0.02 861,140 2,105,146 +56,776
Mar19 181001 159.48 159.63 159.24 159.51 -0.03 9,015 74,638 +147
Jun19 181001 157.47 157.47 157.47 157.47 -0.02      
Total Volume and Open Interest 870,155 2,179,784 +56,923
Euro-Bobl(EUREX)
Dec18 181001 130.66 130.86 130.57 130.76 +0.06 627,933 1,706,119 +44,680
Mar19 181001 130.76 130.76 130.76 130.76 +0.06 0 2 +2
Jun19 181001 130.36 130.36 130.36 130.36 +0.06      
Total Volume and Open Interest 627,933 1,706,121 +44,682
Euro-Schatz(EUREX)
Dec18 181001 111.79 111.84 111.76 111.81 +0.03 472,069 2,077,617 +179,291
Mar19 181001 111.71 111.71 111.71 111.71 +0.03 0 1 +0
Jun19 181001 111.66 111.66 111.66 111.66 +0.04      
Total Volume and Open Interest 472,069 2,077,618 +179,291
3-Mth Euribor(EUREX)
Dec18 181001 100.295 100.295 100.295 100.295 unch 0 13,864 +0
Mar19 181001 100.275 100.275 100.275 100.275 unch 0 2,326 +0
Jun19 181001 100.255 100.255 100.255 100.255 unch 0 1,828 +0
Total Volume and Open Interest 52 27,465 +0
Long Gilt(LIFFE)
Dec18 181001 120~31 120~32 120~19 120~29 -0~01 241,839 765,693 -12,151
Mar19 181001 120~06 120~06 120~06 120~06 -0~01      
Total Volume and Open Interest 241,839 765,693 -12,151
3-Mth Short Sterling(LIFFE)
Dec18 181001 99.14 99.14 99.13 99.14 -0.00 93,398 580,712 +14,469
Mar19 181001 99.04 99.05 99.03 99.04 unch 49,539 413,012 -1,807
Jun19 181001 98.95 98.95 98.93 98.94 -0.01 108,107 291,120 +5,833
Sep19 181001 98.86 98.86 98.84 98.85 -0.01 83,382 342,327 +1,059
Dec19 181001 98.78 98.79 98.76 98.78 unch 109,377 359,527 -1,238
Mar20 181001 98.72 98.72 98.69 98.71 -0.01 73,835 207,398 +6,556
Total Volume and Open Interest 984,082 3,048,733 +27,927
3-Mth Euribor(LIFFE)
Dec18 181001 100.295 100.300 100.290 100.295 -0.005 47,939 557,554 +1,942
Mar19 181001 100.275 100.280 100.265 100.275 -0.005 98,700 471,136 -2,121
Jun19 181001 100.250 100.255 100.245 100.255 unch 115,132 610,496 +1,808
Total Volume and Open Interest 1,503,586 4,932,022 -19,371
3-Mth Aus T-Bills(SFE)
Dec18 181001 98.07 98.08 98.06 98.08 +0.01 18,423 213,069 -1,433
Mar19 181001 98.07 98.09 98.06 98.09 +0.02 18,783 215,618 -1,659
Jun19 181001 98.03 98.06 98.02 98.06 +0.03 10,149 181,710 -1,579
Sep19 181001 97.98 98.01 97.98 98.01 +0.03 9,341 148,018 +507
Dec19 181001 97.92 97.95 97.92 97.95 +0.03 9,862 143,896 +880
Mar20 181001 97.86 97.89 97.86 97.89 +0.02 11,406 98,329 -1,773
Jun20 181001 97.81 97.83 97.81 97.83 +0.02 5,195 67,708 -164
Sep20 181001 97.75 97.77 97.75 97.77 +0.01 2,508 31,191 -109
Dec20 181001 97.69 97.71 97.69 97.71 +0.01 956 11,834 -797
Mar21 181001 97.65 97.66 97.65 97.66 +0.02 189 4,495 -6
Total Volume and Open Interest 86,923 1,119,737 -6,058
10-Year Aus T-Bonds(SFE)
Dec18 181001 97.31 97.34 97.30 97.31 unch 139,792 1,205,874 -6,106
Mar19 181001 97.31 97.31 97.31 97.31 -0.01      
Total Volume and Open Interest 139,792 1,205,874 -6,106
3-Year Aus T-Bonds(SFE)
Dec18 181001 97.89 97.92 97.89 97.91 +0.02 178,110 1,068,708 +2,216
Mar19 181001 97.92 97.92 97.92 97.92 +0.01      
Total Volume and Open Interest 178,110 1,068,708 +2,216
Gold(CMX)
Oct18 181001 1191.6 1191.6 1185.8 1187.1 -4.4 4,947 4,403 -2,011
Dec18 181001 1196.1 1196.5 1188.1 1191.7 -4.5 351,051 378,546 +8,893
Feb19 181001 1201.7 1202.1 1193.8 1197.4 -4.5 7,622 42,429 +354
Apr19 181001 1203.5 1204.9 1199.9 1203.0 -4.4 1,151 12,111 +6
Jun19 181001 1212.9 1212.9 1205.8 1208.9 -4.3 2,070 13,111 +196
Aug19 181001 1215.4 1216.3 1212.8 1214.7 -4.3 250 2,268 -44
Oct19 181001 1220.8 1220.8 1220.8 1220.8 -4.3 53 867 +46
Dec19 181001 1225.2 1228.8 1223.8 1227.0 -4.3 1,302 4,417 -31
Feb20 181001 1233.6 1233.6 1233.6 1233.6 -4.3 30 43 +0
Apr20 181001 1239.6 1239.6 1239.6 1239.6 -4.3      
Jun20 181001 1245.6 1245.6 1245.6 1245.6 -4.3 1 539 +1
Aug20 181001 1251.7 1251.7 1251.7 1251.7 -4.3      
Total Volume and Open Interest 368,818 460,678 +7,495
Silver(CMX)
Dec18 181001 1472.5 1472.5 1439.5 1450.7 -20.5 87,457 172,568 -522
Mar19 181001 1481.5 1482.5 1450.0 1461.4 -20.6 1,260 22,181 +153
May19 181001 1481.5 1481.5 1458.5 1469.4 -20.4 203 3,428 -7
Jul19 181001 1484.0 1485.0 1466.0 1477.5 -20.2 97 2,123 +34
Sep19 181001 1485.4 1485.4 1485.4 1485.4 -20.0 7 374 +5
Dec19 181001 1508.0 1508.0 1487.5 1497.5 -20.0 1 770 +1
Mar20 181001 1508.7 1508.7 1508.7 1508.7 -20.0      
Total Volume and Open Interest 89,341 203,356 -332
Platinum(NYMEX)
Oct18 181001 812.0 824.0 812.0 824.0 +5.3 7,848 748 -5,585
Jan19 181001 819.0 828.4 811.4 827.9 +5.5 28,209 68,885 +2,468
Apr19 181001 820.0 831.9 816.0 831.9 +5.4 425 1,739 +334
Jul19 181001 824.1 837.2 824.1 837.2 +5.4 16 194 +9
Total Volume and Open Interest 36,509 71,662 -2,768
Palladium(NYMEX)
Dec18 181001 1064.50 1066.40 1037.00 1056.40 -16.40 5,505 21,568 +333
Mar19 181001 1046.90 1050.60 1033.00 1049.50 -16.40 292 1,250 +205
Jun19 181001 1042.50 1042.50 1042.50 1042.50 -16.40 0 6 +0
Total Volume and Open Interest 5,797 22,824 +538
Copper(CMX)
Dec18 181001 280.10 282.25 275.55 278.75 -1.75 98,377 134,812 -843
Mar19 181001 281.80 284.05 277.60 280.95 -1.55 9,158 47,278 +876
May19 181001 283.30 284.85 278.75 281.90 -1.40 3,076 17,730 -145
Jul19 181001 284.70 285.40 279.40 282.65 -1.35 2,191 8,214 +308
Sep19 181001 285.15 285.55 281.05 283.20 -1.25 1,530 4,338 +215
Total Volume and Open Interest 119,243 236,685 +597
E-mini DJIA Index(CBOT)
Dec18 181001 26524 26754 26516 26678 +202 163,378 105,095 -937
Mar19 181001 26622 26811 26622 26736 +203 112 263 +3
Jun19 181001 26778 26817 26778 26778 +202 0 5 +0
Sep19 181001 26821 26821 26821 26821 +202      
Total Volume and Open Interest 163,490 105,363 -934
S & P 500(CME)
Dec18 181001 2926.10 2941.80 2923.00 2930.10 +11.10 1,155 32,409 -835
Mar19 181001 2938.80 2938.80 2938.80 2938.80 +11.30      
Jun19 181001 2948.90 2948.90 2948.90 2948.90 +11.20      
Sep19 181001 2959.60 2959.60 2959.60 2959.60 +11.20      
Total Volume and Open Interest 1,155 32,409 -835
S & P 500 E-Mini(CME)
Dec18 181001 2922.50 2942.00 2922.50 2930.00 +11.00 1,210,835 2,715,930 +14,223
Mar19 181001 2930.75 2950.50 2930.75 2938.75 +11.25 5,244 61,031 +1,758
Jun19 181001 2958.00 2958.50 2942.75 2949.00 +11.25 5 7,613 +0
Sep19 181001 2959.50 2960.75 2959.50 2959.50 +11.00 0 11 +0
Total Volume and Open Interest 1,216,084 2,784,590 +15,981
NASDAQ 100 E-Mini(CME)
Dec18 181001 7672.00 7728.75 7652.00 7675.50 +20.25 377,694 249,363 +5,286
Mar19 181001 7708.50 7765.00 7689.50 7712.50 +20.25 257 1,399 +13
Jun19 181001 1194.65 1235.15 1194.65 1194.65 +23.00 2 8 +1
Total Volume and Open Interest 377,953 250,773 +5,300
S&P Midcap 400(CME) e-Mini
Dec18 181001 2029.20 2036.30 2004.20 2009.00 -16.20 12,960 85,447 +833
Mar19 181001 2012.60 2039.20 2012.60 2012.60 -16.20 0 7 +0
Jun19 181001 2014.30 2033.30 2014.30 2014.30 -16.90      
Total Volume and Open Interest 12,960 85,454 +833
Volatility Index(CBOE)
Oct18 181001 13.95 14.15 13.55 13.93 -0.05 48,993 215,861 -10,781
Nov18 181001 14.90 15.00 14.55 14.88 -0.10 40,204 129,037 +7,484
Dec18 181001 15.20 15.25 14.90 15.13 -0.10 11,685 73,495 -505
Jan19 181001 15.67 15.77 15.43 15.68 -0.05 4,257 43,373 -472
Total Volume and Open Interest 108,473 527,874 -3,732
S & P 600(CME)
Dec18 181001 1047.20 1047.20 1047.20 1047.20 -14.90      
Mar19 181001 1047.80 1047.80 1047.80 1047.80 -14.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181001 1703.70 1711.80 1672.60 1678.70 -22.10 100,798 526,158 -874
Mar19 181001 1704.50 1717.20 1679.80 1685.10 -22.10 236 243 +232
Jun19 181001 1691.50 1691.50 1691.50 1691.50 -22.10      
Total Volume and Open Interest 101,034 526,401 -642
Nikkei 225(CME)
Dec18 181001 24250 24515 24170 24455 +270 12,520 31,849 -241
Mar19 181001 24430 24480 24430 24430 +270 0 10 +0
Total Volume and Open Interest 12,520 31,859 -241
Nikkei 225(SGX)
Dec18 181001 24115 24320 24000 24315 +170 88,498 162,202 +925
Mar19 181001 24270 24270 24270 24270 +170 0 375 +0
Jun19 181001 24090 24090 24090 24090 +470 0 688 +0
Total Volume and Open Interest 72,705 175,059 +3,691
Nikkei 225 Mini(JPX)
Dec18 181001 24110 24320 24000 24310 +480 788,651 306,982 +6,198
Mar19 181001 24055 24265 23950 24260 +490 12,954 9,676 -13
Jun19 181001 23880 24070 23765 24070 +480 279 826 +2
Total Volume and Open Interest 849,123 448,114 +11,812
Nikkei 225(JPX)
Dec18 181001 24110 24320 24000 24310 +480 62,019 320,105 +6,343
Mar19 181001 24050 24260 23960 24260 +490 693 7,977 +694
Jun19 181001 23880 24070 23800 24070 +480 4 5,264 +0
Total Volume and Open Interest 62,719 397,950 +7,038
Nikkei 225(CME) Yen
Dec18 181001 24200 24480 24135 24420 +270 39,085 69,243 -1,684
Mar19 181001 24365 24415 24365 24365 +270 1 1 -1
Jun19 181001 24080 24080 24080 24080 +270      
Total Volume and Open Interest 39,086 69,244 -1,685
Nikkei 225(CME) e-Mini Yen
Dec18 181001 24410 24460 24410 24420 +270 0 3 +0
Mar19 181001 24360 24360 24360 24360 +270      
Jun19 181001 24080 24080 24080 24080 +270      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct18 181001 5496.5 5516.5 5486.0 5502.5 +13.0 58,321 276,241 +5,480
Nov18 181001 5491.5 5509.5 5490.5 5499.5 +13.0 102 256 +65
Dec18 181001 5477.0 5496.0 5470.0 5484.0 +13.0 219 39,465 -121
Total Volume and Open Interest 58,642 335,971 +5,424
Hang Seng Index(HKFE)
Oct18 180928 27707 27935 27649 27877 +169 139,517 95,982 +41,509
Nov18 180928 27869 27944 27670 27894        
Dec18 180928 27755 27977 27715 27933 +167 3,838 11,905 +2,244
Total Volume and Open Interest 374,675 147,858 -4,064
DAX(EUREX)
Dec18 181001 12260.0 12361.0 12230.0 12328.0 +86.5 90,037 119,755 +7,135
Mar19 181001 12230.0 12344.5 12230.0 12323.0 +86.5 57 2,060 +77
Jun19 181001 12340.5 12340.5 12340.5 12340.5 +86.5 2 3 +1
Total Volume and Open Interest 90,096 121,818 +7,213
Mini-DAX(EUREX)
Dec18 181001 12261.0 12360.0 12232.0 12328.0 +86.5 38,916 9,998 +245
Mar19 181001 12242.0 12348.0 12228.0 12323.0 +86.5 77 265 +21
Jun19 181001 12340.5 12340.5 12340.5 12340.5 +86.5 5 5 +0
Total Volume and Open Interest 38,998 10,268 +266
DJ EuroSTOXX 50(EUREX)
Dec18 181001 3391 3413 3385 3401 +14 804,640 3,639,124 +142,430
Mar19 181001 3377 3400 3376 3390 +14 8,034 121,949 +67
Jun19 181001 3304 3304 3304 3304 +14 734 11,855 +19
Total Volume and Open Interest 813,408 3,814,253 +140,416
Swiss Market Index(EUREX)
Dec18 181001 9089 9136 9063 9109 +43 36,274 196,183 +1,569
Mar19 181001 9007 9007 9007 9007 +43 6 155 +12
Jun19 181001 8837 8837 8837 8837 +42 0 1 +1
Total Volume and Open Interest 36,280 196,339 +1,582
FT-SE 100(EURONEXT)
Dec18 181001 7491.00 7491.00 7424.00 7467.50 -19.00 87,159 599,486 -2,650
Mar19 181001 7407.00 7407.00 7407.00 7407.00 -19.00 250 396 +239
Jun19 181001 7326.00 7326.00 7326.00 7326.00 -20.00 5 5 +3
Total Volume and Open Interest 87,414 599,887 -2,408
SPI 200(SFE)
Dec18 181001 6191.0 6196.0 6145.0 6160.0 -34.0 36,048 376,758 -2,135
Mar19 181001 6125.0 6125.0 6106.0 6106.0 -33.0 0 2,989 +0
Jun19 181001 6096.0 6096.0 6096.0 6096.0 -33.0 0 2,546 +0
Total Volume and Open Interest 36,073 382,918 -2,120
FTSE MIB(ISE)
Dec18 181001 20535.00 21020.00 20485.00 20535.00 -146.00 28,424 84,339 +2,597
Mar19 181001 20610.00 20920.00 20410.00 20450.00 -146.00 114 155 +53
Jun19 181001 20000.00 20000.00 20000.00 20000.00 -116.00      
Total Volume and Open Interest 28,538 84,494 +2,650
KOSPI 200(KFE)
Dec18 181001 301.65 302.70 300.05 301.05 -0.55 221,561 291,632 +4,324
Mar19 181001 298.95 299.90 297.30 298.25 -0.50 225 8,181 +18
Jun19 181001 298.70 298.70 298.70 298.70 -0.80 8 12,647 +0
Total Volume and Open Interest 221,797 332,737 +4,343
GSCI(CME)
Oct18 181001 487.15 497.55 485.40 496.15 +9.95 16 15,189 +3
Nov18 181001 495.50 495.50 495.50 495.50 +9.80      
Dec18 181001 497.70 497.70 497.70 497.70 +9.80      
Total Volume and Open Interest 16 15,189 +3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new 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!!!