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 Tue October 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181002 856.75 867.25 853.00 866.00 +8.25 143,042 414,800 -9,564
Jan19 181002 870.50 881.00 866.50 880.00 +8.25 44,772 131,277 -505
Mar19 181002 883.00 893.50 878.75 892.25 +8.00 22,143 132,193 -838
May19 181002 894.75 906.50 891.50 905.25 +8.00 9,299 82,922 +968
Jul19 181002 906.25 917.50 902.00 916.25 +9.00 7,246 68,892 +1,660
Aug19 181002 911.00 921.25 907.25 920.50 +8.75 389 3,571 +139
Sep19 181002 914.00 924.25 912.75 923.50 +8.75 181 1,329 -22
Nov19 181002 920.75 932.75 918.25 932.00 +9.25 3,223 29,206 +211
Jan20 181002 936.25 942.50 932.25 942.50 +9.50 20 862 +6
Mar20 181002 944.00 948.75 943.25 948.75 +9.75 13 187 +2
May20 181002 950.25 955.00 949.75 955.00 +8.50 6 88 +0
Jul20 181002 958.00 963.00 954.50 963.00 +7.50 37 181 +23
Aug20 181002 959.00 963.50 959.00 963.50 +7.75 0 39 +0
Sep20 181002 957.50 957.50 957.50 957.50 +7.75 0 50 +0
Total Volume and Open Interest 230,422 866,056 -7,900
Soybean Meal(CBOT)
Oct18 181002 310.40 311.80 307.40 311.20 +0.70 5,864 3,752 -2,951
Dec18 181002 314.30 315.60 310.90 315.10 +1.30 64,059 225,075 +2,879
Jan19 181002 314.10 315.80 311.30 315.50 +1.60 15,555 77,536 +151
Mar19 181002 312.80 314.60 310.40 314.40 +2.00 13,679 67,248 +384
May19 181002 311.60 313.20 309.10 313.00 +2.40 11,337 49,464 +1,418
Jul19 181002 312.40 314.90 310.80 314.50 +2.50 5,957 43,656 +667
Aug19 181002 313.40 315.60 311.90 315.40 +2.50 884 7,650 +251
Sep19 181002 314.00 315.90 312.40 315.90 +2.50 558 8,850 +122
Oct19 181002 313.40 315.40 311.60 315.20 +2.40 275 7,188 +27
Dec19 181002 313.90 315.90 312.20 315.80 +2.40 2,053 24,654 +428
Total Volume and Open Interest 120,441 517,295 +3,500
Soybean Oil(CBOT)
Oct18 181002 28.96 29.36 28.91 29.36 +0.35 1,984 2,103 -1,230
Dec18 181002 29.21 29.69 29.17 29.66 +0.35 82,310 255,591 -9,161
Jan19 181002 29.41 29.93 29.40 29.90 +0.36 21,157 88,598 -1,433
Mar19 181002 29.71 30.19 29.68 30.16 +0.35 16,032 70,781 +803
May19 181002 29.98 30.46 29.96 30.44 +0.35 10,557 45,328 -1,243
Jul19 181002 30.26 30.75 30.25 30.73 +0.35 3,906 55,026 -169
Aug19 181002 30.39 30.88 30.39 30.87 +0.35 1,291 9,963 +169
Sep19 181002 30.66 31.01 30.54 30.99 +0.33 1,032 6,400 +270
Oct19 181002 30.61 31.08 30.61 31.05 +0.33 477 4,344 -8
Dec19 181002 30.79 31.29 30.79 31.24 +0.35 1,057 16,545 -19
Total Volume and Open Interest 140,062 559,828 -12,034
Canola(WCE)
Nov18 181002 493.7 498.4 493.6 497.7 +3.1 28,439 83,029 -15,050
Jan19 181002 499.5 504.1 499.4 503.4 +3.0 4,205 58,945 +803
Mar19 181002 504.7 508.9 504.7 508.0 +2.2 812 13,682 -51
May19 181002 509.9 512.1 509.8 511.0 +1.0 254 2,130 +39
Jul19 181002 511.9 514.0 511.9 513.3 +1.2 212 1,853 -37
Total Volume and Open Interest 34,186 160,593 -14,136
Corn(CBOT)
Dec18 181002 365.00 369.00 363.25 367.50 +1.75 237,213 900,938 -13,805
Mar19 181002 376.75 381.00 375.25 379.50 +1.75 64,124 339,172 +7,777
May19 181002 384.25 388.50 383.00 387.25 +2.00 21,594 119,734 +840
Jul19 181002 389.75 393.50 388.00 392.50 +2.25 24,153 135,343 +1,128
Sep19 181002 393.50 396.25 392.00 395.75 +2.00 8,373 57,975 +334
Dec19 181002 398.75 400.75 397.75 400.50 +1.25 18,632 119,976 +436
Mar20 181002 408.00 410.25 407.50 409.50 +0.75 461 6,555 +167
May20 181002 415.00 416.00 414.25 415.50 +0.75 55 907 -7
Jul20 181002 419.00 420.00 418.00 419.00 +0.25 82 2,681 +33
Sep20 181002 413.00 413.00 413.00 413.00 +0.50 7 417 -1
Total Volume and Open Interest 374,982 1,687,271 -2,967
Wheat(CBOT)
Dec18 181002 510.50 524.75 505.25 519.25 +9.75 74,077 226,520 +4,010
Mar19 181002 529.00 543.25 524.75 538.00 +9.25 23,843 107,698 +945
May19 181002 541.00 554.50 537.25 549.00 +8.00 6,920 42,197 +4
Jul19 181002 545.50 558.00 541.75 554.50 +10.00 4,613 52,865 -420
Sep19 181002 557.50 569.50 553.75 567.00 +10.75 714 10,545 +77
Dec19 181002 572.50 585.25 569.75 583.50 +11.25 1,552 18,660 +345
Total Volume and Open Interest 111,965 466,114 +4,982
Wheat(KCBT)
Dec18 181002 512.50 526.75 507.50 522.50 +11.00 31,261 154,296 -43
Mar19 181002 536.75 550.25 532.25 546.50 +10.75 12,039 63,580 +1,841
May19 181002 550.25 563.25 545.75 559.75 +10.75 3,386 25,949 +695
Jul19 181002 555.00 566.50 549.50 563.75 +11.75 1,735 24,196 -17
Sep19 181002 563.25 580.50 562.50 577.50 +12.50 174 1,698 -38
Dec19 181002 587.50 600.00 582.50 597.50 +12.75 341 3,406 +73
Mar20 181002 610.00 612.75 596.25 609.75 +11.50 7 391 +0
Total Volume and Open Interest 48,967 273,844 +2,515
Wheat(MGE)
Dec18 181002 578.00 592.75 577.75 591.50 +14.25 5,345 35,056 +678
Mar19 181002 592.00 605.75 591.50 604.25 +13.00 1,559 15,053 +257
May19 181002 602.00 613.00 599.25 611.50 +12.25 524 4,826 +172
Jul19 181002 608.00 617.75 606.00 617.75 +11.75 341 2,331 +110
Sep19 181002 612.00 622.75 610.50 622.75 +11.25 260 2,999 +146
Dec19 181002 623.75 630.00 623.75 628.50 +9.00 31 1,259 +4
Total Volume and Open Interest 8,064 61,586 +1,367
Oats(CBOT)
Dec18 181002 269.75 274.50 269.00 273.00 +3.25 548 3,260 +74
Mar19 181002 269.25 271.00 268.50 270.25 +3.00 31 973 +12
May19 181002 271.00 271.00 271.00 271.00 +2.50 0 11 +0
Jul19 181002 272.75 272.75 272.75 272.75 +2.50 0 1 +0
Total Volume and Open Interest 579 4,245 +86
Rough Rice(CBOT)
Nov18 181002 10.18 10.31 10.02 10.27 +0.13 582 6,877 -81
Jan19 181002 10.33 10.41 10.15 10.41 +0.10 279 1,267 +170
Mar19 181002 10.44 10.56 10.44 10.54 +0.06 30 573 -6
May19 181002 10.76 10.92 10.76 10.76 +0.14 0 4 +0
Total Volume and Open Interest 891 8,721 +83
Live Cattle(CME)
Oct18 181002 113.700 114.100 112.950 113.980 +0.300 9,486 35,829 -1,468
Dec18 181002 118.950 119.550 118.000 119.480 +0.530 24,896 124,757 +1,477
Feb19 181002 123.200 123.800 122.300 123.730 +0.480 10,653 65,376 +694
Apr19 181002 124.385 124.930 123.580 124.850 +0.370 7,294 55,708 +790
Jun19 181002 117.250 117.500 116.300 117.450 +0.100 4,620 38,879 +497
Aug19 181002 114.800 115.300 114.250 115.230 +0.195 1,215 7,825 +430
Total Volume and Open Interest 58,580 330,669 +2,577
Feeder Cattle(CME)
Oct18 181002 158.785 159.100 157.500 159.080 +0.430 1,342 7,513 -178
Nov18 181002 159.000 159.650 157.880 159.580 +0.545 4,363 21,296 +7
Jan19 181002 155.750 156.580 154.700 156.450 +0.415 3,138 15,951 +426
Mar19 181002 154.400 155.500 153.900 155.435 +0.605 1,177 6,754 +371
Apr19 181002 154.650 155.700 154.235 155.600 +0.600 230 2,307 +69
May19 181002 154.630 155.350 153.830 155.285 +0.685 199 1,484 +54
Aug19 181002 156.400 157.000 155.235 156.935 +0.700 52 264 +24
Total Volume and Open Interest 10,502 55,570 +774
Lean Hogs(CME)
Oct18 181002 64.500 66.750 64.250 66.430 +1.680 8,160 22,593 -1,067
Dec18 181002 59.500 59.630 58.500 59.150 -0.700 33,772 107,308 +5,502
Feb19 181002 67.550 67.885 67.000 67.800 -0.030 8,637 35,025 +1,236
Apr19 181002 71.330 71.730 71.135 71.650 -0.030 4,118 31,753 +85
May19 181002 76.035 76.350 75.900 76.050 +0.720 75 1,071 +36
Jun19 181002 81.680 81.900 81.330 81.850 +0.020 2,019 14,737 +339
Jul19 181002 82.000 82.330 81.600 82.285 -0.045 1,044 7,197 +474
Aug19 181002 80.200 80.950 80.180 80.930 -0.220 314 3,497 +83
Total Volume and Open Interest 58,275 224,553 +6,750
Class III Milk(CME)
Sep18 181002 16.12 16.12 16.11 16.11 unch 38 3,740 -2
Oct18 181002 15.96 16.06 15.86 15.94 +0.04 438 4,591 -68
Nov18 181002 16.36 16.37 16.24 16.29 -0.07 398 4,190 +191
Dec18 181002 16.20 16.22 16.06 16.13 -0.06 181 3,688 +112
Jan19 181002 16.03 16.06 15.93 16.00 -0.07 40 1,679 +29
Feb19 181002 15.98 15.98 15.86 15.87 -0.07 9 1,107 +7
Mar19 181002 15.96 15.96 15.91 15.91 -0.04 13 1,171 +13
Apr19 181002 16.09 16.09 16.01 16.04 -0.05 1 1,023 +0
May19 181002 16.04 16.10 16.04 16.04 -0.05 2 868 +1
Jun19 181002 16.12 16.12 16.12 16.12 -0.02 2 785 -1
Jul19 181002 16.36 16.36 16.36 16.36 +0.02 6 431 +2
Aug19 181002 16.53 16.53 16.53 16.53 +0.02 0 326 +0
Sep19 181002 16.57 16.59 16.57 16.59 unch 0 358 +0
Total Volume and Open Interest 1,137 24,571 +284
Cocoa(ICE)
Dec18 181002 2004 2097 2002 2086 +96 28,882 109,625 +1,027
Mar19 181002 2026 2107 2022 2097 +85 20,859 69,832 +5,204
May19 181002 2040 2120 2036 2110 +84 6,596 28,019 +514
Jul19 181002 2060 2140 2056 2129 +83 2,437 14,924 +691
Sep19 181002 2078 2154 2075 2147 +82 1,160 11,192 +472
Dec19 181002 2101 2174 2096 2167 +81 1,056 18,006 +199
Mar20 181002 2114 2184 2107 2181 +80 452 3,041 +103
Total Volume and Open Interest 61,810 256,158 +8,500
Coffee "C"(ICE)
Dec18 181002 102.05 108.15 101.10 107.65 +5.45 35,269 180,511 -2,122
Mar19 181002 105.55 111.55 104.50 111.00 +5.40 9,960 78,643 +209
May19 181002 107.95 113.90 106.85 113.40 +5.45 3,760 33,082 +272
Jul19 181002 110.20 116.15 109.25 115.75 +5.40 2,491 20,124 +680
Sep19 181002 112.60 118.60 112.35 118.05 +5.35 1,115 9,564 -39
Dec19 181002 115.95 121.60 115.10 121.40 +5.30 1,180 9,260 +148
Total Volume and Open Interest 54,841 339,974 -739
Orange Juice(ICE)
Nov18 181002 145.75 149.45 145.50 146.75 +0.65 395 9,703 -126
Jan19 181002 146.30 149.40 145.85 146.85 +0.40 157 2,811 +160
Mar19 181002 147.05 149.75 146.85 147.40 +0.20 4 989 -1
May19 181002 148.05 148.45 147.85 148.45 +0.30 4 452 +4
Jul19 181002 148.90 149.10 148.75 149.10 +0.20 0 141 +0
Sep19 181002 150.60 150.60 150.60 150.60 +0.20 0 53 +0
Total Volume and Open Interest 560 14,149 +37
Sugar #11(ICE)
Mar19 181002 11.61 12.26 11.57 12.07 +0.46 60,619 487,422 +4,652
May19 181002 11.70 12.34 11.66 12.16 +0.47 16,625 146,193 +2,783
Jul19 181002 11.82 12.41 11.78 12.28 +0.47 8,271 76,619 +2,027
Oct19 181002 12.13 12.69 12.10 12.56 +0.44 3,723 71,193 +452
Mar20 181002 12.75 13.33 12.73 13.19 +0.44 1,697 23,339 +209
May20 181002 12.88 13.46 12.84 13.31 +0.43 295 5,553 +16
Jul20 181002 13.02 13.54 12.95 13.41 +0.43 151 4,503 +19
Oct20 181002 13.44 13.74 13.44 13.61 +0.41 79 4,640 +8
Total Volume and Open Interest 91,463 821,771 +2,634
London Cocoa(LCE)
Dec18 181002 1476 1549 1471 1541 +78 11,050 84,562 +303
Mar19 181002 1500 1565 1499 1559 +67 18,579 63,142 -1,427
May19 181002 1516 1577 1515 1572 +64 12,452 39,015 +766
Jul19 181002 1533 1590 1532 1587 +62 6,560 26,017 +2,233
Sep19 181002 1546 1600 1545 1597 +58 2,657 29,025 +250
Dec19 181002 1566 1616 1565 1614 +55 3,100 33,181 +1,581
Mar20 181002 1584 1629 1584 1627 +53 1,157 4,133 +702
Total Volume and Open Interest 55,870 281,799 +4,552
London Sugar(LCE)
Dec18 181002 326.80 338.80 324.70 333.50 +6.30 6,163 43,081 +521
Mar19 181002 325.60 339.10 324.20 333.90 +7.20 4,298 32,215 -108
May19 181002 330.40 343.10 328.40 338.30 +8.00 1,080 11,916 +296
Aug19 181002 334.40 345.40 332.60 342.30 +8.00 405 7,961 +146
Oct19 181002 336.80 348.90 336.10 346.30 +8.30 313 3,102 +165
Total Volume and Open Interest 12,396 100,977 +1,084
Cotton(ICE)
Oct18 181002 76.58 76.58 76.58 76.58 -0.12 0 42 +0
Dec18 181002 76.20 76.81 75.75 76.19 -0.12 19,848 135,863 -297
Mar19 181002 77.00 77.49 76.56 76.92 -0.13 7,607 63,716 +248
May19 181002 77.81 78.31 77.45 77.75 -0.12 1,695 13,145 +326
Jul19 181002 78.55 79.12 78.33 78.61 -0.10 814 7,931 +56
Oct19 181002 75.96 75.96 75.96 75.96 +0.24 0 2 +0
Total Volume and Open Interest 30,470 247,681 +455
Lumber(CME)
Nov18 181002 335.2 349.7 333.5 346.3 +8.9 647 2,515 +24
Jan19 181002 349.9 362.3 347.8 356.2 +5.4 335 960 +61
Mar19 181002 364.5 375.8 364.0 370.5 +6.0 130 360 +29
May19 181002 375.0 383.6 373.0 377.2 +5.6 18 93 +0
Total Volume and Open Interest 1,134 3,984 +114
Crude Oil(NYM)
Nov18 181002 75.42 75.91 74.93 75.23 -0.07 544,047 408,198 -7,147
Dec18 181002 75.12 75.72 74.78 75.04 -0.10 140,982 310,788 +1,842
Jan19 181002 75.02 75.55 74.65 74.90 -0.10 53,011 162,748 +1,074
Feb19 181002 74.88 75.35 74.52 74.76 -0.07 23,026 108,861 +3,791
Mar19 181002 74.82 75.22 74.42 74.65 -0.03 30,102 154,480 -526
Apr19 181002 74.52 74.96 74.27 74.51 +0.01 10,881 70,224 -32
May19 181002 74.24 74.75 74.11 74.32 +0.04 10,117 54,113 -185
Jun19 181002 74.07 74.51 73.83 74.08 +0.07 49,428 184,430 +978
Jul19 181002 73.72 74.12 73.54 73.77 +0.09 11,545 47,593 +552
Aug19 181002 73.17 73.70 73.17 73.41 +0.11 8,194 47,925 +1,739
Sep19 181002 72.93 73.34 72.82 73.04 +0.12 11,694 75,126 +642
Oct19 181002 72.64 72.68 72.43 72.65 +0.12 3,077 40,048 +186
Nov19 181002 72.28 72.28 72.28 72.28 +0.14 2,863 35,078 +50
Dec19 181002 71.70 72.16 71.61 71.90 +0.15 41,633 238,771 +3,482
Jan20 181002 71.40 71.47 71.39 71.47 +0.17 1,662 30,242 +719
Feb20 181002 71.05 71.05 71.05 71.05 +0.17 779 14,190 +12
Total Volume and Open Interest 967,295 2,244,372 +12,830
e-miNY Crude Oil(NYM)
Nov18 181002 75.425 75.900 74.925 75.225 -0.075 14,787 2,424 +327
Dec18 181002 75.250 75.700 74.800 75.050 -0.100 420 636 +78
Jan19 181002 75.150 75.550 74.675 74.900 -0.100 34 97 +3
Feb19 181002 75.125 75.325 74.575 74.750 -0.075 6 43 +1
Mar19 181002 74.825 74.825 74.650 74.650 -0.025 4 50 +2
Apr19 181002 74.500 74.500 74.500 74.500 unch 3 111 +1
May19 181002 74.325 74.325 74.325 74.325 +0.050 0 124 +0
Jun19 181002 74.000 74.075 73.750 74.075 +0.075 3 89 +3
Jul19 181002 73.775 73.775 73.775 73.775 +0.100 0 3 +0
Aug19 181002 73.400 73.400 73.400 73.400 +0.100 0 46 +0
Total Volume and Open Interest 15,258 3,703 +414
NY Harbor ULSD(NYM)
Nov18 181002 241.02 241.65 239.50 240.76 -0.03 56,389 145,116 +2,758
Dec18 181002 241.75 242.05 239.89 241.15 +0.01 30,750 87,636 +634
Jan19 181002 241.74 242.38 240.27 241.43 -0.01 14,869 48,694 +865
Feb19 181002 241.50 242.14 240.05 241.19 -0.04 7,839 26,922 -453
Mar19 181002 240.55 241.50 239.37 240.54 -0.01 10,309 39,382 +2,603
Apr19 181002 238.54 240.33 238.30 239.52 +0.07 2,355 18,769 +364
May19 181002 237.81 239.74 237.69 238.80 +0.16 1,168 7,766 +312
Jun19 181002 238.15 239.17 236.88 238.18 +0.19 3,454 22,515 +287
Jul19 181002 238.00 238.74 237.36 238.23 +0.16 646 3,138 +179
Aug19 181002 237.50 239.41 237.50 238.46 +0.10 315 1,501 +73
Sep19 181002 238.95 239.82 238.20 238.91 +0.02 423 1,209 -17
Oct19 181002 239.53 240.38 238.66 239.33 -0.05 249 749 -39
Nov19 181002 240.16 240.16 239.12 239.66 -0.07 199 777 +60
Dec19 181002 239.71 241.01 239.10 239.84 -0.12 785 7,088 -40
Total Volume and Open Interest 130,094 415,304 +1,604
RBOB Gasoline(NYM)
Nov18 181002 213.35 213.73 211.71 212.69 -0.06 84,430 178,840 +308
Dec18 181002 212.80 213.00 211.01 212.00 -0.08 45,560 77,125 -481
Jan19 181002 212.67 212.94 211.01 211.95 -0.18 17,344 53,416 +164
Feb19 181002 213.60 213.68 211.79 212.69 -0.22 7,658 18,298 +258
Mar19 181002 214.51 215.46 213.57 214.36 -0.26 6,882 29,330 +482
Apr19 181002 231.64 233.17 231.27 232.05 -0.28 4,492 17,627 +590
May19 181002 232.89 233.36 231.42 232.33 -0.23 2,401 10,880 +334
Jun19 181002 230.63 232.00 230.12 231.04 -0.16 1,611 12,257 -95
Jul19 181002 228.36 229.32 228.35 228.91 -0.13 589 6,362 +64
Aug19 181002 226.40 226.45 226.40 226.45 -0.13 173 2,839 -13
Total Volume and Open Interest 172,690 418,481 -4,901
e-miNY RBOB Gasoline(NYM)
Nov18 181002 212.69 212.69 212.69 212.69 -0.06      
Dec18 181002 212.00 212.00 212.00 212.00 -0.08      
Jan19 181002 211.95 211.95 211.95 211.95 -0.18      
Feb19 181002 212.69 212.69 212.69 212.69 -0.22      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov18 181002 3.114 3.194 3.109 3.166 +0.072 166,734 305,787 -5,331
Dec18 181002 3.225 3.268 3.187 3.239 +0.067 67,366 170,497 -3,054
Jan19 181002 3.269 3.341 3.258 3.312 +0.068 60,104 197,566 -5,704
Feb19 181002 3.173 3.234 3.165 3.215 +0.060 33,811 91,522 -2,638
Mar19 181002 2.979 3.014 2.967 3.009 +0.042 43,021 202,325 -3,276
Apr19 181002 2.675 2.697 2.664 2.697 +0.028 26,219 172,892 -73
May19 181002 2.634 2.657 2.626 2.657 +0.026 9,981 85,303 -1,473
Jun19 181002 2.661 2.686 2.658 2.686 +0.025 4,013 44,271 -609
Jul19 181002 2.690 2.719 2.690 2.719 +0.026 1,899 37,072 +406
Aug19 181002 2.695 2.720 2.690 2.720 +0.027 1,106 31,238 -5
Sep19 181002 2.676 2.701 2.669 2.701 +0.027 693 27,945 +52
Oct19 181002 2.695 2.718 2.688 2.718 +0.026 4,674 89,421 +107
Nov19 181002 2.733 2.763 2.728 2.763 +0.027 1,067 34,806 +121
Dec19 181002 2.853 2.887 2.851 2.887 +0.027 848 29,398 +22
Jan20 181002 2.948 2.980 2.946 2.980 +0.028 2,075 30,847 -230
Feb20 181002 2.901 2.920 2.896 2.920 +0.021 163 8,979 +13
Total Volume and Open Interest 426,353 1,622,063 -22,269
Brent Crude Oil(ICE)
Dec18 181002 84.95 85.38 84.31 84.80 -0.18 350,243 589,809 -860
Jan19 181002 84.51 84.90 83.86 84.35 -0.16 120,365 272,588 +533
Feb19 181002 84.11 84.50 83.49 83.98 -0.14 67,984 142,357 +817
Mar19 181002 83.80 84.16 83.21 83.69 -0.11 47,954 152,516 +101
Apr19 181002 83.46 83.84 82.91 83.39 -0.08 21,573 80,581 +3,631
May19 181002 83.13 83.51 82.59 83.07 -0.06 14,257 74,715 +1,881
Jun19 181002 82.73 83.15 82.22 82.70 -0.04 48,284 153,830 -902
Jul19 181002 82.28 82.77 81.92 82.33 -0.02 6,536 52,897 +1,261
Aug19 181002 82.11 82.36 81.45 81.93 -0.01 2,373 39,058 -337
Sep19 181002 81.96 81.96 80.60 81.51 unch 4,265 43,700 +474
Oct19 181002 81.00 81.11 81.00 81.11 +0.02 3,966 43,243 +421
Nov19 181002 80.36 80.72 80.36 80.72 +0.03 4,089 48,716 +55
Dec19 181002 80.13 80.66 79.79 80.29 +0.04 47,710 174,007 +983
Jan20 181002 79.91 79.91 79.91 79.91 +0.05 1,722 22,987 -101
Total Volume and Open Interest 768,581 2,225,165 -41,366
Gas Oil(ICE)
Oct18 181002 739.75 741.50 734.50 740.75 +6.75 46,547 152,304 -5,298
Nov18 181002 740.50 742.75 735.75 742.00 +7.50 75,728 211,863 -292
Dec18 181002 739.00 740.25 733.25 739.50 +7.75 62,653 186,188 +1,589
Jan19 181002 736.00 738.75 732.00 738.00 +7.75 22,075 73,012 +2,954
Feb19 181002 735.75 738.00 731.00 737.25 +8.50 11,165 52,803 +2,708
Mar19 181002 734.00 736.25 729.25 735.75 +8.50 6,461 41,578 +394
Apr19 181002 731.75 734.25 727.00 733.50 +8.50 2,043 26,236 -94
May19 181002 729.75 732.00 725.75 731.50 +8.50 2,788 22,645 +297
Jun19 181002 728.25 731.25 723.75 730.50 +8.75 10,730 52,206 -596
Jul19 181002 728.50 730.75 725.25 730.50 +8.75 2,603 16,495 +1,032
Total Volume and Open Interest 259,273 1,036,141 +3,725
Ethanol(CBOT)
Oct18 181002 1.305 1.305 1.305 1.305 +0.010 28 197 -6
Nov18 181002 1.320 1.321 1.310 1.319 +0.005 184 1,661 -48
Dec18 181002 1.338 1.338 1.333 1.338 +0.009 17 349 +13
Jan19 181002 1.360 1.360 1.360 1.360 +0.011 0 120 +0
Feb19 181002 1.381 1.385 1.381 1.382 +0.011 0 1 +0
Mar19 181002 1.397 1.397 1.397 1.397 +0.011      
Apr19 181002 1.407 1.407 1.407 1.407 +0.011      
May19 181002 1.416 1.416 1.416 1.416 +0.011      
Total Volume and Open Interest 229 2,328 -41
WTI Crude Oil(ICE)
Nov18 181002 75.52 75.89 74.94 75.23 -0.07 37,772 57,121 +179
Dec18 181002 75.30 75.70 74.79 75.04 -0.10 57,137 132,445 +1,145
Jan19 181002 75.13 75.54 74.66 74.90 -0.10 33,614 48,207 -2,572
Feb19 181002 74.94 75.35 74.53 74.76 -0.07 13,507 26,794 +487
Mar19 181002 74.83 75.20 74.42 74.65 -0.03 11,594 35,993 -461
Apr19 181002 74.62 74.92 74.27 74.51 +0.01 3,618 11,860 -448
May19 181002 74.32 74.70 74.08 74.32 +0.04 1,461 8,419 -267
Jun19 181002 74.39 74.42 73.84 74.08 +0.07 10,882 75,728 -1,098
Jul19 181002 73.71 73.77 73.52 73.77 +0.09 1,065 7,158 -338
Aug19 181002 73.41 73.41 73.41 73.41 +0.11 375 5,509 +2
Sep19 181002 73.04 73.04 73.04 73.04 +0.12 567 14,342 +89
Oct19 181002 72.65 72.65 72.65 72.65 +0.12 319 4,427 +113
Nov19 181002 72.28 72.28 72.28 72.28 +0.14 70 4,641 +48
Dec19 181002 72.09 72.17 71.61 71.90 +0.15 11,968 90,942 +1,221
Jan20 181002 71.47 71.47 71.47 71.47 +0.17 157 2,503 -94
Feb20 181002 71.05 71.05 71.05 71.05 +0.17 29 2,244 -12
Total Volume and Open Interest 188,524 611,665 -1,217
US Dollar Index(ICE)
Dec18 181002 94.920 95.390 94.895 95.140 +0.210 23,143 49,583 -2,728
Mar19 181002 94.360 94.815 94.360 94.610 +0.210 421 1,429 +115
Jun19 181002 94.240 94.240 94.000 94.110 +0.210 3 376 +2
Total Volume and Open Interest 23,567 51,409 -2,611
Australian Dollar(CME)
Dec18 181002 72.27 72.43 71.67 71.92 -0.41 68,867 154,026 -3,270
Mar19 181002 72.38 72.38 71.78 72.01 -0.41 102 365 -74
Jun19 181002 72.13 72.13 72.13 72.13 -0.41 2 20 +0
Total Volume and Open Interest 69,543 156,082 -3,670
British Pound(CME)
Dec18 181002 130.82 130.93 129.84 130.22 -0.60 105,180 212,371 -4,285
Mar19 181002 131.20 131.46 130.59 130.85 -0.60 93 1,355 -6
Jun19 181002 131.46 131.46 131.46 131.46 -0.60 0 284 +0
Total Volume and Open Interest 107,200 216,786 -4,076
Canadian Dollar(CME)
Dec18 181002 78.16 78.25 77.99 78.15 -0.18 82,704 111,122 +2,126
Mar19 181002 78.22 78.31 78.13 78.28 -0.18 21 1,398 +0
Jun19 181002 78.37 78.39 78.28 78.39 -0.18 14 340 +4
Sep19 181002 78.47 78.51 78.43 78.49 -0.20 4 109 +2
Total Volume and Open Interest 84,692 113,538 +1,994
Japanese Yen(CME)
Dec18 181002 88.20 88.56 88.18 88.44 +0.22 128,405 230,878 -4,723
Mar19 181002 89.01 89.27 88.95 89.16 +0.23 177 529 -8
Jun19 181002 89.84 89.84 89.84 89.84 +0.23 0 67 +0
Total Volume and Open Interest 129,552 233,782 -4,667
Swiss Franc(CME)
Dec18 181002 102.33 102.42 102.07 102.22 -0.09 41,631 52,976 -1,766
Mar19 181002 103.26 103.39 103.08 103.20 -0.09 223 251 -27
Jun19 181002 104.13 104.26 104.13 104.13 -0.09 0 53 +0
Total Volume and Open Interest 41,854 53,303 -1,793
EuroFX(CME)
Dec18 181002 116.45 116.49 115.73 116.13 -0.32 299,911 468,471 +6,735
Mar19 181002 117.29 117.35 116.75 117.11 -0.32 1,385 3,249 +507
Jun19 181002 118.37 118.37 117.93 118.07 -0.33 114 1,082 +10
Total Volume and Open Interest 304,988 479,552 +7,189
Mexican Peso(CME)
Oct18 181002 531.00 531.00 531.00 531.00 -1.75      
Nov18 181002 528.13 528.13 528.13 528.13 -1.75 2 3 +0
Total Volume and Open Interest 54,339 213,666 +9,138
Brazilian Real(CME)
Nov18 181002 250.00 255.40 248.80 254.25 +5.50 5,712 38,157 -408
Dec18 181002 249.10 254.60 248.40 253.70 +5.60 1,202 1,669 -1,148
Jan19 181002 252.95 252.95 252.95 252.95 +5.60 0 50 +0
Feb19 181002 252.15 252.15 252.15 252.15 +5.60      
Total Volume and Open Interest 6,914 39,876 -5,704
30-Year T-Bonds(CBOT)
Dec18 181002 139~270 140~230 139~270 140~160 +0~170 427,740 891,624 +13,662
Mar19 181002 139~200 140~000 139~190 139~270 +0~180 3 12 +0
Jun19 181002 139~080 139~080 139~080 139~080 +0~180      
Total Volume and Open Interest 427,743 891,636 +13,662
10-Year T-Notes(CBOT)
Dec18 181002 118~200 118~295 118~195 118~260 +0~045 1,713,641 4,002,538 -27,732
Mar19 181002 118~200 118~210 118~130 118~185 +0~045 1,183 2,931 +1,158
Jun19 181002 118~185 118~185 118~185 118~185 +0~045      
Total Volume and Open Interest 1,714,824 4,005,469 -26,574
5-Year T-Notes(CBOT)
Dec18 181002 112~134 112~190 112~132 112~166 +0~024 979,747 4,430,224 +16,635
Mar19 181002 112~122 112~130 112~102 112~122 +0~016      
Jun19 181002 112~122 112~122 112~122 112~122 +0~016      
Total Volume and Open Interest 979,747 4,430,224 +16,119
2 Year T-Notes(CBOT)
Dec18 181002 105~112 105~132 105~110 105~122 +0~006 373,733 2,213,297 -15,616
Mar19 181002 105~102 105~102 105~102 105~102 +0~006      
Jun19 181002 105~102 105~102 105~102 105~102 +0~006      
Total Volume and Open Interest 373,733 2,213,297 -23,747
Eurodollars(CME)
Dec18 181002 97.345 97.355 97.335 97.335 -0.005 254,984 1,744,854 -5,487
Mar19 181002 97.160 97.175 97.150 97.160 +0.005 222,384 1,240,342 +1,248
Jun19 181002 97.000 97.020 96.995 97.010 +0.010 267,407 1,362,200 +48,749
Sep19 181002 96.915 96.940 96.910 96.925 +0.010 281,819 1,236,459 -6,346
Dec19 181002 96.855 96.885 96.850 96.870 +0.015 470,469 2,050,163 +19,383
Mar20 181002 96.830 96.860 96.825 96.845 +0.015 249,621 1,058,834 +3,112
Jun20 181002 96.820 96.860 96.815 96.840 +0.015 180,334 861,250 +3,491
Sep20 181002 96.825 96.865 96.820 96.845 +0.015 131,757 952,847 -3,162
Dec20 181002 96.820 96.860 96.820 96.845 +0.020 178,409 1,001,430 +29,039
Mar21 181002 96.840 96.885 96.840 96.870 +0.025 103,916 445,055 +2,223
Jun21 181002 96.860 96.900 96.860 96.885 +0.025 75,596 369,119 +4,492
Sep21 181002 96.865 96.905 96.860 96.890 +0.020 75,846 245,034 -10,366
Dec21 181002 96.860 96.900 96.860 96.885 +0.020 45,521 334,263 +6,543
Mar22 181002 96.865 96.905 96.865 96.895 +0.025 35,810 144,569 +2,288
Jun22 181002 96.865 96.905 96.865 96.895 +0.025 24,576 132,461 +275
Sep22 181002 96.865 96.900 96.865 96.895 +0.025 28,553 72,297 +881
Dec22 181002 96.850 96.890 96.850 96.885 +0.030 20,981 108,783 +84
Mar23 181002 96.845 96.880 96.845 96.880 +0.030 19,260 70,167 +1,690
Total Volume and Open Interest 2,785,510 14,027,566 +106,210
Ultra T-Bond(CBOT)
Dec18 181002 153~09 154~13 153~07 154~03 +0~21 195,396 1,050,233 +5,423
Mar19 181002 154~28 154~28 154~06 154~28 +0~21 3 7 +3
Jun19 181002 155~24 155~24 155~24 155~24 +0~21      
Total Volume and Open Interest 195,399 1,050,240 +5,426
Ultra 10-Yr T-Note(CBOT)
Dec18 181002 125~225 126~040 125~220 126~005 +0~075 169,798 616,620 +7,733
Mar19 181002 126~005 126~005 126~005 126~005 +0~075      
Jun19 181002 126~005 126~005 126~005 126~005 +0~075      
Total Volume and Open Interest 169,798 616,620 +7,733
30 Day Federal Funds(CBOT)
Oct18 181002 97.817 97.817 97.813 97.813 -0.005 27,527 243,958 -6,967
Nov18 181002 97.815 97.815 97.810 97.810 -0.005 9,491 277,436 -1,164
Dec18 181002 97.740 97.745 97.735 97.740 -0.005 11,481 108,971 +2,333
Jan19 181002 97.630 97.635 97.625 97.625 -0.005 35,008 284,023 +13,273
Feb19 181002 97.620 97.620 97.610 97.615 unch 13,483 171,527 +1,162
Mar19 181002 97.560 97.565 97.555 97.560 unch 7,621 92,744 -310
Total Volume and Open Interest 145,671 1,766,706 -103,476
Japanese Govt Bonds(SGX)
Dec18 181002 150.04 150.19 150.02 150.19 +0.13 1,350 14,547 -25
Mar19 181002 150.19 150.19 150.19 150.19 +0.13      
Jun19 181002 150.19 150.19 150.19 150.19 +0.13      
Total Volume and Open Interest 1,350 14,547 -25
Euro-Buxl(EUREX)
Dec18 181002 174.12 175.64 174.06 175.20 +1.56 76,493 240,520 -9,347
Mar19 181002 173.72 173.72 173.72 173.72 +1.56 36 34 -1
Jun19 181002 172.60 172.60 172.60 172.60 +1.56      
Total Volume and Open Interest 76,529 240,554 -9,348
Euro-Bund(EUREX)
Dec18 181002 159.06 159.78 159.00 159.52 +0.75 1,054,065 1,977,786 -127,360
Mar19 181002 159.96 160.55 159.96 160.31 +0.80 293 75,489 +851
Jun19 181002 158.22 158.22 158.22 158.22 +0.75      
Total Volume and Open Interest 1,054,358 2,053,275 -126,509
Euro-Bobl(EUREX)
Dec18 181002 130.86 131.17 130.84 131.03 +0.27 774,167 1,591,870 -114,249
Mar19 181002 130.95 131.08 130.95 131.08 +0.32 2 2 +0
Jun19 181002 130.63 130.63 130.63 130.63 +0.27      
Total Volume and Open Interest 774,169 1,591,872 -114,249
Euro-Schatz(EUREX)
Dec18 181002 111.83 111.89 111.83 111.86 +0.05 764,350 2,022,119 -55,498
Mar19 181002 111.76 111.76 111.76 111.76 +0.05 0 31 +30
Jun19 181002 111.71 111.71 111.71 111.71 +0.04      
Total Volume and Open Interest 764,350 2,022,150 -55,468
3-Mth Euribor(EUREX)
Dec18 181002 100.295 100.295 100.295 100.295 unch 0 13,864 +0
Mar19 181002 100.270 100.270 100.270 100.270 -0.005 5 2,326 +0
Jun19 181002 100.255 100.255 100.255 100.255 unch 0 1,828 +0
Total Volume and Open Interest 5 27,471 +6
Long Gilt(LIFFE)
Dec18 181002 121~00 121~15 121~00 121~10 +0~13 292,318 770,366 +4,673
Mar19 181002 120~19 120~19 120~19 120~19 +0~13      
Total Volume and Open Interest 292,318 770,366 +4,673
3-Mth Short Sterling(LIFFE)
Dec18 181002 99.14 99.14 99.14 99.14 unch 71,181 570,873 -9,839
Mar19 181002 99.04 99.05 99.03 99.04 unch 53,339 413,337 +325
Jun19 181002 98.94 98.96 98.94 98.95 +0.01 72,588 290,025 -1,095
Sep19 181002 98.86 98.88 98.85 98.87 +0.02 77,899 335,357 -6,970
Dec19 181002 98.79 98.81 98.78 98.80 +0.02 76,828 360,034 +507
Mar20 181002 98.72 98.75 98.71 98.73 +0.02 71,691 206,691 -707
Total Volume and Open Interest 719,808 3,037,600 -11,133
3-Mth Euribor(LIFFE)
Dec18 181002 100.290 100.300 100.285 100.295 unch 163,034 552,330 -5,224
Mar19 181002 100.270 100.275 100.260 100.270 -0.005 136,387 470,187 -949
Jun19 181002 100.250 100.255 100.245 100.250 -0.005 117,691 605,050 -5,446
Total Volume and Open Interest 1,626,660 4,952,325 +20,303
3-Mth Aus T-Bills(SFE)
Dec18 181002 98.08 98.09 98.06 98.09 +0.01 20,425 204,837 -8,232
Mar19 181002 98.08 98.09 98.07 98.09 unch 19,350 222,290 +6,672
Jun19 181002 98.05 98.06 98.03 98.06 unch 9,953 180,916 -794
Sep19 181002 98.01 98.02 97.99 98.02 +0.01 8,317 148,609 +591
Dec19 181002 97.95 97.96 97.93 97.96 +0.01 16,696 144,136 +240
Mar20 181002 97.89 97.90 97.87 97.90 +0.01 7,758 97,531 -798
Jun20 181002 97.83 97.84 97.82 97.84 +0.01 5,481 69,773 +2,065
Sep20 181002 97.77 97.78 97.76 97.78 +0.01 1,811 31,746 +555
Dec20 181002 97.71 97.72 97.70 97.72 +0.01 327 11,838 +4
Mar21 181002 97.65 97.66 97.65 97.66 unch 151 4,546 +51
Total Volume and Open Interest 90,355 1,120,173 +436
10-Year Aus T-Bonds(SFE)
Dec18 181002 97.31 97.32 97.28 97.31 unch 161,655 1,211,275 +5,401
Mar19 181002 97.31 97.31 97.31 97.31 unch      
Total Volume and Open Interest 161,655 1,211,275 +5,401
3-Year Aus T-Bonds(SFE)
Dec18 181002 97.91 97.92 97.89 97.92 +0.00 184,516 1,064,574 -4,134
Mar19 181002 97.93 97.93 97.93 97.93 +0.01      
Total Volume and Open Interest 184,516 1,064,574 -4,134
Gold(CMX)
Oct18 181002 1193.0 1206.0 1190.3 1202.4 +15.3 404 3,997 -406
Dec18 181002 1192.7 1212.3 1192.2 1207.0 +15.3 307,816 373,442 -5,104
Feb19 181002 1198.0 1217.8 1198.0 1212.7 +15.3 3,690 43,490 +1,061
Apr19 181002 1204.5 1223.0 1204.5 1218.4 +15.4 545 12,202 +91
Jun19 181002 1210.5 1229.5 1210.5 1224.4 +15.5 1,829 13,054 -57
Aug19 181002 1217.7 1234.0 1217.7 1230.3 +15.6 9 2,273 +5
Oct19 181002 1240.0 1240.0 1236.5 1236.5 +15.7 46 844 -23
Dec19 181002 1228.1 1247.3 1228.1 1242.7 +15.7 183 4,306 -111
Feb20 181002 1248.2 1249.3 1248.2 1249.3 +15.7 1 43 +0
Apr20 181002 1255.3 1255.3 1255.3 1255.3 +15.7      
Jun20 181002 1248.5 1261.3 1248.5 1261.3 +15.7 0 539 +0
Aug20 181002 1267.4 1267.4 1267.4 1267.4 +15.7      
Total Volume and Open Interest 314,938 456,124 -4,554
Silver(CMX)
Dec18 181002 1453.5 1495.0 1447.0 1469.3 +18.6 117,067 172,213 -355
Mar19 181002 1463.0 1505.5 1458.0 1480.1 +18.7 1,863 22,861 +680
May19 181002 1478.5 1509.0 1478.5 1488.1 +18.7 382 3,450 +22
Jul19 181002 1505.0 1519.0 1474.5 1496.2 +18.7 178 2,133 +10
Sep19 181002 1527.0 1527.5 1504.1 1504.1 +18.7 0 374 +0
Dec19 181002 1540.5 1540.5 1516.3 1516.3 +18.8 4 768 -2
Mar20 181002 1527.5 1527.5 1527.5 1527.5 +18.8      
Total Volume and Open Interest 119,898 203,706 +350
Platinum(NYMEX)
Oct18 181002 818.5 832.9 818.5 830.1 +6.1 430 370 -378
Jan19 181002 825.5 838.2 818.2 833.5 +5.6 16,726 68,758 -127
Apr19 181002 831.4 840.6 822.6 837.2 +5.3 178 1,823 +84
Jul19 181002 841.4 841.4 841.4 841.4 +4.2 0 194 +0
Total Volume and Open Interest 17,359 71,246 -416
Palladium(NYMEX)
Dec18 181002 1048.20 1058.40 1032.40 1050.70 -5.70 4,401 21,906 +338
Mar19 181002 1044.00 1050.10 1025.60 1043.80 -5.70 164 1,367 +117
Jun19 181002 1036.80 1036.80 1036.80 1036.80 -5.70 0 6 +0
Total Volume and Open Interest 4,565 23,279 +455
Copper(CMX)
Dec18 181002 278.45 285.25 276.00 280.65 +1.90 97,880 135,079 +267
Mar19 181002 280.75 287.30 278.20 282.80 +1.85 7,824 48,012 +734
May19 181002 281.95 288.00 279.75 283.60 +1.70 2,350 18,179 +449
Jul19 181002 281.00 288.45 281.00 284.25 +1.60 1,626 8,548 +334
Sep19 181002 285.05 287.05 281.20 284.70 +1.50 1,545 3,732 -606
Total Volume and Open Interest 114,505 238,304 +1,619
E-mini DJIA Index(CBOT)
Dec18 181002 26685 26837 26552 26807 +129 177,168 107,872 +2,777
Mar19 181002 26735 26889 26618 26870 +134 238 268 +5
Jun19 181002 26916 26916 26697 26916 +138 0 5 +0
Sep19 181002 26959 26959 26800 26959 +138      
Total Volume and Open Interest 177,406 108,145 +2,782
S & P 500(CME)
Dec18 181002 2929.80 2936.00 2918.00 2928.50 -1.60 1,023 33,134 +725
Mar19 181002 2937.20 2937.20 2937.20 2937.20 -1.60      
Jun19 181002 2947.10 2947.10 2947.10 2947.10 -1.80      
Sep19 181002 2957.80 2957.80 2957.80 2957.80 -1.80      
Total Volume and Open Interest 1,023 33,134 +725
S & P 500 E-Mini(CME)
Dec18 181002 2929.25 2936.00 2917.50 2928.50 -1.50 1,429,127 2,711,354 -4,576
Mar19 181002 2938.00 2944.50 2926.50 2937.25 -1.50 3,272 62,706 +1,675
Jun19 181002 2946.00 2952.75 2937.00 2947.00 -2.00 1 7,613 +0
Sep19 181002 2957.75 2957.75 2957.75 2957.75 -1.75 0 11 +0
Total Volume and Open Interest 1,432,400 2,781,689 -2,901
NASDAQ 100 E-Mini(CME)
Dec18 181002 7675.00 7712.75 7630.25 7652.75 -22.75 381,496 243,698 -5,665
Mar19 181002 7710.50 7750.00 7669.25 7690.00 -22.50 311 1,433 +34
Jun19 181002 1195.40 1220.40 1169.65 1172.40 -22.25 0 8 +0
Total Volume and Open Interest 381,807 245,142 -5,631
S&P Midcap 400(CME) e-Mini
Dec18 181002 2010.50 2014.90 1998.40 2001.90 -7.10 16,584 85,530 +83
Mar19 181002 2005.50 2017.20 2005.50 2005.50 -7.10 0 7 +0
Jun19 181002 2008.40 2008.40 2008.40 2008.40 -5.90      
Total Volume and Open Interest 16,584 85,537 +83
Volatility Index(CBOE)
Oct18 181002 13.93 14.30 13.75 13.98 +0.05 58,624 209,336 -6,525
Nov18 181002 14.82 15.05 14.65 14.93 +0.05 43,577 137,635 +8,598
Dec18 181002 15.10 15.30 14.95 15.23 +0.10 10,496 73,484 -11
Jan19 181002 15.65 15.82 15.50 15.78 +0.10 4,252 43,258 -115
Total Volume and Open Interest 119,978 530,327 +2,453
S & P 600(CME)
Dec18 181002 1036.10 1036.10 1036.10 1036.10 -11.10      
Mar19 181002 1036.70 1036.70 1036.70 1036.70 -11.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181002 1679.70 1680.40 1656.60 1660.50 -18.20 133,550 523,276 -2,882
Mar19 181002 1680.20 1686.00 1663.80 1667.10 -18.00 199 428 +185
Jun19 181002 1672.80 1672.80 1672.80 1672.80 -18.70      
Total Volume and Open Interest 133,749 523,704 -2,697
Nikkei 225(CME)
Dec18 181002 24440 24475 24125 24255 -200 13,249 32,008 +159
Mar19 181002 24230 24435 24145 24230 -200 2 9 -1
Total Volume and Open Interest 13,251 32,017 +158
Nikkei 225(SGX)
Dec18 181002 24290 24480 24215 24265 -50 95,000 162,576 +374
Mar19 181002 24285 24285 24195 24220 -50 80 594 +219
Jun19 181002 24050 24050 24050 24050 -40 0 688 +0
Total Volume and Open Interest 95,480 176,843 +1,784
Nikkei 225 Mini(JPX)
Dec18 181002 24325 24480 24215 24280 -30 1,148,218 565,545 +258,563
Mar19 181002 24270 24425 24165 24220 -40 23,238 15,416 +5,740
Jun19 181002 24005 24225 23970 24040 -30 370 996 +170
Total Volume and Open Interest 1,239,433 748,710 +300,596
Nikkei 225(JPX)
Dec18 181002 24320 24480 24210 24280 -30 83,926 342,159 +22,054
Mar19 181002 24270 24420 24160 24220 -40 1,025 8,847 +870
Jun19 181002 24160 24200 23990 24040 -30 8 5,271 +7
Total Volume and Open Interest 84,971 420,954 +23,004
Nikkei 225(CME) Yen
Dec18 181002 24410 24445 24085 24230 -190 42,381 69,207 -36
Mar19 181002 24200 24240 24040 24175 -190 203 1 +0
Jun19 181002 23935 23935 23935 23935 -145      
Total Volume and Open Interest 42,584 69,208 -36
Nikkei 225(CME) e-Mini Yen
Dec18 181002 24230 24230 24100 24230 -190 1 4 +1
Mar19 181002 24180 24180 24180 24180 -180      
Jun19 181002 23940 23940 23940 23940 -140      
Total Volume and Open Interest 1 4 +1
CAC 40(EURONEXT)
Oct18 181002 5486.0 5486.0 5436.5 5464.0 -38.5 95,554 291,400 +15,159
Nov18 181002 5474.0 5474.0 5453.0 5461.0 -38.5 132 232 -24
Dec18 181002 5453.0 5457.5 5423.5 5446.0 -38.0 365 39,603 +138
Total Volume and Open Interest 96,051 351,244 +15,273
Hang Seng Index(HKFE)
Oct18 181002 27874 27874 26991 26994 -883 196,878 98,907 +2,925
Nov18 181002 27734 27800 27009 27009 -885      
Dec18 181002 27911 27912 27050 27050 -883 592 12,091 +186
Total Volume and Open Interest 239,492 137,373 -10,485
DAX(EUREX)
Dec18 181002 12270.0 12298.0 12187.0 12269.0 -59.0 111,113 109,332 -10,423
Mar19 181002 12251.0 12270.0 12190.0 12263.5 -59.5 260 2,091 +31
Jun19 181002 12281.0 12281.0 12281.0 12281.0 -59.5 1 2 -1
Total Volume and Open Interest 111,374 111,425 -10,393
Mini-DAX(EUREX)
Dec18 181002 12270.0 12299.0 12188.0 12269.0 -59.0 58,961 9,273 -725
Mar19 181002 12260.0 12291.0 12185.0 12263.5 -59.5 73 262 -3
Jun19 181002 12281.0 12281.0 12281.0 12281.0 -59.5 0 5 +0
Total Volume and Open Interest 59,034 9,540 -728
DJ EuroSTOXX 50(EUREX)
Dec18 181002 3386 3387 3357 3375 -26 1,483,555 3,495,759 -143,365
Mar19 181002 3370 3370 3346 3364 -26 146 121,933 -16
Jun19 181002 3277 3278 3277 3278 -26 31 11,854 -1
Total Volume and Open Interest 1,485,832 3,670,871 -143,382
Swiss Market Index(EUREX)
Dec18 181002 9086 9088 9028 9058 -51 41,006 195,960 -223
Mar19 181002 8976 8976 8929 8956 -51 30 145 -10
Jun19 181002 8786 8786 8786 8786 -51 1 1 +0
Total Volume and Open Interest 41,037 196,106 -233
FT-SE 100(EURONEXT)
Dec18 181002 7464.00 7464.00 7408.50 7446.50 -21.00 118,583 600,296 +810
Mar19 181002 7387.50 7387.50 7387.50 7387.50 -19.50 0 396 +0
Jun19 181002 7306.50 7306.50 7306.50 7306.50 -19.50 0 5 +0
Total Volume and Open Interest 118,583 600,697 +810
SPI 200(SFE)
Dec18 181002 6160.0 6185.0 6109.0 6117.0 -43.0 47,274 380,439 +3,681
Mar19 181002 6065.0 6065.0 6065.0 6065.0 -41.0 0 2,989 +0
Jun19 181002 6055.0 6055.0 6055.0 6055.0 -41.0 0 2,546 +0
Total Volume and Open Interest 47,277 386,597 +3,679
FTSE MIB(ISE)
Dec18 181002 20355.00 20600.00 20140.00 20507.00 -28.00 58,241 94,213 +9,874
Mar19 181002 20300.00 20465.00 20060.00 20422.00 -28.00 126 214 +59
Jun19 181002 19907.00 19907.00 19907.00 19907.00 -93.00      
Total Volume and Open Interest 58,367 94,427 +9,933
KOSPI 200(KFE)
Dec18 181002 301.50 301.80 297.25 297.60 -3.45 195,441 287,777 -3,855
Mar19 181002 298.20 298.90 294.50 294.75 -3.50 396 8,426 +245
Jun19 181002 298.00 298.00 297.30 297.30 -1.40 14 12,641 -6
Total Volume and Open Interest 195,953 329,121 -3,616
GSCI(CME)
Oct18 181002 496.75 498.65 495.90 497.45 +1.30 39 15,154 -35
Nov18 181002 496.80 498.00 495.30 497.00 +1.50 35 35 +35
Dec18 181002 499.20 499.20 499.20 499.20 +1.50      
Total Volume and Open Interest 74 15,189 +0
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!!!