Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181003 866.00 870.25 860.50 861.50 -4.50 152,163 409,596 -5,204
Jan19 181003 879.75 884.00 874.50 875.75 -4.25 52,878 133,616 +2,339
Mar19 181003 892.25 896.75 887.50 889.00 -3.25 27,803 135,359 +3,166
May19 181003 905.50 909.75 900.50 902.25 -3.00 9,119 83,502 +580
Jul19 181003 916.00 920.50 911.25 913.00 -3.25 6,269 69,233 +341
Aug19 181003 922.75 924.50 916.00 917.75 -2.75 415 3,772 +201
Sep19 181003 926.25 927.50 919.50 921.00 -2.50 157 1,301 -28
Nov19 181003 932.00 936.00 927.25 929.00 -3.00 3,691 29,751 +545
Jan20 181003 939.50 945.75 938.25 939.75 -2.75 65 874 +12
Mar20 181003 946.00 950.75 945.50 946.50 -2.25 17 191 +4
May20 181003 953.50 956.50 952.75 953.75 -1.25 5 88 +0
Jul20 181003 960.00 965.75 959.75 961.50 -1.50 8 173 -8
Aug20 181003 962.00 962.00 962.00 962.00 -1.50 0 39 +0
Sep20 181003 956.00 956.00 956.00 956.00 -1.50 0 50 +0
Total Volume and Open Interest 252,601 868,001 +1,945
Soybean Meal(CBOT)
Oct18 181003 311.20 312.40 307.50 307.50 -3.70 1,774 2,624 -1,128
Dec18 181003 314.90 316.40 311.00 311.20 -3.90 65,154 223,599 -1,476
Jan19 181003 315.40 317.00 311.70 312.00 -3.50 21,207 77,923 +387
Mar19 181003 314.20 316.10 310.80 311.00 -3.40 13,413 66,909 -339
May19 181003 313.20 315.00 309.70 310.00 -3.00 7,971 50,480 +1,016
Jul19 181003 314.50 316.60 311.40 311.60 -2.90 4,484 43,964 +308
Aug19 181003 316.80 317.10 312.60 312.70 -2.70 1,797 7,405 -245
Sep19 181003 317.70 317.70 313.30 313.30 -2.60 1,042 8,896 +46
Oct19 181003 315.30 317.20 312.50 312.70 -2.50 427 7,226 +38
Dec19 181003 315.50 318.20 313.00 313.20 -2.60 1,763 24,260 -394
Total Volume and Open Interest 119,039 515,507 -1,788
Soybean Oil(CBOT)
Oct18 181003 29.45 29.56 29.34 29.52 +0.16 1,019 1,242 -861
Dec18 181003 29.66 29.88 29.58 29.84 +0.18 79,382 250,045 -5,546
Jan19 181003 29.85 30.11 29.82 30.08 +0.18 26,263 91,250 +2,652
Mar19 181003 30.12 30.37 30.09 30.33 +0.17 19,247 69,478 -1,303
May19 181003 30.40 30.64 30.37 30.60 +0.16 10,505 45,114 -214
Jul19 181003 30.77 30.93 30.66 30.87 +0.14 5,814 54,183 -843
Aug19 181003 31.01 31.06 30.81 31.01 +0.14 1,367 10,015 +52
Sep19 181003 31.14 31.19 30.94 31.13 +0.14 1,438 6,934 +534
Oct19 181003 31.22 31.25 31.01 31.17 +0.12 548 4,586 +242
Dec19 181003 31.41 31.42 31.15 31.34 +0.10 674 16,298 -247
Total Volume and Open Interest 146,294 554,301 -5,527
Canola(WCE)
Nov18 181003 497.7 500.0 497.7 499.1 +1.4 14,081 82,503 -526
Jan19 181003 502.9 505.2 502.9 504.0 +0.6 6,040 60,126 +1,181
Mar19 181003 509.4 510.0 507.9 508.8 +0.8 519 13,810 +128
May19 181003 512.2 512.6 510.6 511.5 +0.5 358 2,238 +108
Jul19 181003 514.1 514.7 512.3 513.4 +0.1 281 1,850 -3
Total Volume and Open Interest 21,642 161,737 +1,144
Corn(CBOT)
Dec18 181003 367.75 369.00 364.50 364.75 -2.75 214,369 894,214 -6,724
Mar19 181003 379.75 380.75 376.25 376.75 -2.75 46,607 340,986 +1,814
May19 181003 387.50 388.50 383.75 384.50 -2.75 15,083 119,833 +99
Jul19 181003 392.25 393.50 389.25 389.75 -2.75 17,711 134,904 -439
Sep19 181003 395.75 396.00 392.75 393.50 -2.25 6,187 59,336 +1,361
Dec19 181003 400.50 401.00 398.00 398.75 -1.75 13,860 120,635 +659
Mar20 181003 409.50 410.00 407.25 408.00 -1.50 253 6,560 +5
May20 181003 415.50 415.75 413.75 414.25 -1.25 39 925 +18
Jul20 181003 419.00 419.75 417.75 418.00 -1.00 104 2,674 -7
Sep20 181003 412.00 412.00 412.00 412.00 -1.00 7 420 +3
Total Volume and Open Interest 314,384 1,684,122 -3,149
Wheat(CBOT)
Dec18 181003 521.25 527.25 514.25 515.25 -4.00 69,142 228,702 +2,182
Mar19 181003 541.00 545.75 533.00 534.75 -3.25 20,998 108,997 +1,299
May19 181003 552.00 556.25 544.00 546.00 -3.00 6,725 42,205 +8
Jul19 181003 557.75 561.00 549.25 552.25 -2.25 6,352 52,658 -207
Sep19 181003 569.50 572.00 561.25 565.00 -2.00 1,488 10,981 +436
Dec19 181003 585.75 587.50 577.25 581.00 -2.50 1,803 19,223 +563
Total Volume and Open Interest 106,893 470,429 +4,315
Wheat(KCBT)
Dec18 181003 524.25 530.75 517.75 518.75 -3.75 24,120 156,670 +2,374
Mar19 181003 548.50 554.75 542.00 542.25 -4.25 8,739 65,221 +1,641
May19 181003 562.50 567.25 554.50 554.75 -5.00 3,344 26,048 +99
Jul19 181003 566.00 571.00 559.50 559.75 -4.00 2,945 24,583 +387
Sep19 181003 581.25 583.75 573.25 574.75 -2.75 621 1,726 +28
Dec19 181003 600.25 603.75 593.50 595.25 -2.25 804 3,520 +114
Mar20 181003 609.00 613.50 609.00 610.00 +0.25 41 385 -6
Total Volume and Open Interest 40,647 278,487 +4,643
Wheat(MGE)
Dec18 181003 591.50 598.75 588.25 589.75 -1.75 4,518 35,130 +74
Mar19 181003 604.00 611.25 600.75 602.25 -2.00 604 15,122 +69
May19 181003 612.25 617.50 608.50 609.25 -2.25 118 4,837 +11
Jul19 181003 621.25 621.25 615.00 615.50 -2.25 31 2,342 +11
Sep19 181003 621.75 625.00 619.00 620.25 -2.50 40 3,001 +2
Dec19 181003 629.00 633.00 624.50 627.25 -1.25 9 1,259 +0
Total Volume and Open Interest 5,320 61,753 +167
Oats(CBOT)
Dec18 181003 273.75 278.00 273.25 275.00 +2.00 610 3,324 +64
Mar19 181003 271.00 274.50 271.00 271.00 +0.75 18 978 +5
May19 181003 271.25 271.25 271.25 271.25 +0.25 2 12 +1
Jul19 181003 272.00 272.00 272.00 272.00 -0.75 2 1 +0
Total Volume and Open Interest 632 4,315 +70
Rough Rice(CBOT)
Nov18 181003 10.26 10.50 10.25 10.49 +0.22 975 6,778 -99
Jan19 181003 10.41 10.66 10.40 10.65 +0.24 531 1,616 +349
Mar19 181003 10.70 10.79 10.70 10.79 +0.25 17 573 +0
May19 181003 10.92 10.92 10.92 10.92 +0.16 0 4 +0
Total Volume and Open Interest 1,523 8,971 +250
Live Cattle(CME)
Oct18 181003 113.950 114.035 113.135 113.200 -0.780 9,702 34,153 -1,676
Dec18 181003 119.450 119.480 118.285 118.400 -1.080 27,366 124,177 -580
Feb19 181003 123.680 123.730 122.635 122.750 -0.980 14,738 67,471 +2,095
Apr19 181003 124.750 124.850 123.930 124.000 -0.850 8,194 56,614 +906
Jun19 181003 117.285 117.300 116.450 116.600 -0.850 6,492 40,827 +1,948
Aug19 181003 115.080 115.150 114.400 114.500 -0.730 2,271 8,363 +538
Total Volume and Open Interest 69,942 334,439 +3,770
Feeder Cattle(CME)
Oct18 181003 158.800 158.800 157.750 157.880 -1.200 2,638 7,437 -76
Nov18 181003 159.235 159.435 158.500 158.785 -0.795 5,762 21,450 +154
Jan19 181003 156.000 156.350 155.330 155.500 -0.950 4,567 16,333 +382
Mar19 181003 155.185 155.285 154.250 154.300 -1.135 2,101 7,239 +485
Apr19 181003 155.150 155.550 154.550 154.630 -0.970 372 2,368 +61
May19 181003 155.000 155.200 154.300 154.400 -0.885 573 1,702 +218
Aug19 181003 156.735 156.735 155.900 156.130 -0.805 144 334 +70
Total Volume and Open Interest 16,157 56,864 +1,294
Lean Hogs(CME)
Oct18 181003 67.000 67.550 65.725 67.475 +1.045 7,130 21,089 -1,504
Dec18 181003 59.100 59.250 56.485 57.150 -2.000 29,710 109,310 +2,002
Feb19 181003 67.830 67.830 65.635 66.250 -1.550 16,509 38,620 +3,595
Apr19 181003 71.500 71.580 69.500 70.385 -1.265 8,333 33,008 +1,255
May19 181003 75.830 75.830 74.330 74.900 -1.150 135 1,110 +39
Jun19 181003 81.580 81.650 79.950 80.730 -1.120 3,898 15,796 +1,059
Jul19 181003 81.385 81.900 80.350 81.250 -1.035 2,202 8,244 +1,047
Aug19 181003 80.285 80.400 79.080 79.830 -1.100 1,278 3,622 +125
Total Volume and Open Interest 69,646 232,395 +7,842
Class III Milk(CME)
Sep18 181002 16.12 16.12 16.11 16.11 unch 38 3,740 -2
Oct18 181003 15.93 15.93 15.76 15.81 -0.13 367 4,489 -102
Nov18 181003 16.25 16.28 16.00 16.04 -0.25 249 4,285 +95
Dec18 181003 16.07 16.07 15.92 15.98 -0.15 108 3,661 -27
Jan19 181003 15.91 15.92 15.83 15.87 -0.13 68 1,709 +30
Feb19 181003 15.83 15.84 15.73 15.75 -0.12 31 1,120 +13
Mar19 181003 15.89 15.89 15.82 15.82 -0.09 20 1,182 +11
Apr19 181003 15.94 15.97 15.92 15.95 -0.09 8 1,027 +4
May19 181003 16.01 16.01 15.95 15.99 -0.05 15 881 +13
Jun19 181003 16.09 16.10 16.05 16.07 -0.05 11 791 +6
Jul19 181003 16.32 16.32 16.27 16.27 -0.09 7 436 +5
Aug19 181003 16.45 16.47 16.45 16.45 -0.08 31 353 +27
Sep19 181003 16.55 16.57 16.50 16.56 -0.03 7 365 +7
Total Volume and Open Interest 961 24,682 +111
Cocoa(ICE)
Dec18 181003 2090 2096 2014 2019 -67 33,483 110,293 +668
Mar19 181003 2103 2109 2036 2041 -56 22,139 72,696 +2,864
May19 181003 2119 2122 2053 2057 -53 7,441 28,281 +262
Jul19 181003 2138 2138 2072 2077 -52 2,673 15,647 +723
Sep19 181003 2138 2147 2091 2095 -52 1,388 11,802 +610
Dec19 181003 2166 2167 2112 2117 -50 1,452 18,259 +253
Mar20 181003 2134 2137 2132 2132 -49 414 3,023 -18
Total Volume and Open Interest 69,413 261,824 +5,666
Coffee "C"(ICE)
Dec18 181003 107.65 110.80 106.45 106.60 -1.05 26,800 176,948 -3,563
Mar19 181003 111.30 114.15 109.85 110.05 -0.95 9,095 79,383 +740
May19 181003 113.40 116.45 112.25 112.40 -1.00 3,304 33,923 +841
Jul19 181003 115.85 118.80 114.65 114.80 -0.95 2,545 20,724 +600
Sep19 181003 118.15 121.05 117.00 117.10 -0.95 892 9,715 +151
Dec19 181003 121.35 124.40 120.35 120.45 -0.95 474 9,264 +4
Total Volume and Open Interest 43,264 338,732 -1,242
Orange Juice(ICE)
Nov18 181003 146.10 147.85 145.90 146.50 -0.25 823 9,418 -285
Jan19 181003 146.35 147.25 145.75 146.20 -0.65 413 3,075 +264
Mar19 181003 146.90 147.60 146.35 146.80 -0.60 52 989 +0
May19 181003 147.90 148.55 147.25 147.70 -0.75 41 466 +14
Jul19 181003 148.75 149.20 148.55 148.55 -0.55 22 158 +17
Sep19 181003 150.00 150.00 149.75 149.75 -0.85 0 53 +0
Total Volume and Open Interest 1,351 14,159 +10
Sugar #11(ICE)
Mar19 181003 12.09 12.38 11.91 12.23 +0.16 96,948 481,823 -5,599
May19 181003 12.20 12.49 12.01 12.36 +0.20 35,221 147,723 +1,530
Jul19 181003 12.31 12.61 12.14 12.51 +0.23 14,358 76,528 -91
Oct19 181003 12.61 12.90 12.45 12.80 +0.24 3,197 71,024 -169
Mar20 181003 13.28 13.51 13.12 13.42 +0.23 1,035 23,591 +252
May20 181003 13.38 13.60 13.38 13.53 +0.22 129 5,615 +62
Jul20 181003 13.53 13.65 13.51 13.60 +0.19 106 4,651 +148
Oct20 181003 13.74 13.82 13.70 13.77 +0.16 56 4,674 +34
Total Volume and Open Interest 151,061 817,949 -3,822
London Cocoa(LCE)
Dec18 181003 1541 1545 1494 1498 -43 13,306 86,207 +1,645
Mar19 181003 1561 1564 1519 1524 -35 12,621 64,364 +1,222
May19 181003 1574 1577 1534 1539 -33 4,821 39,461 +446
Jul19 181003 1588 1588 1549 1555 -32 3,198 26,824 +807
Sep19 181003 1597 1597 1563 1567 -30 2,124 29,780 +755
Dec19 181003 1612 1613 1581 1585 -29 2,419 33,929 +748
Mar20 181003 1615 1618 1597 1600 -27 682 4,626 +493
Total Volume and Open Interest 39,555 288,101 +6,302
London Sugar(LCE)
Dec18 181003 332.80 341.90 331.70 338.70 +5.20 7,868 44,112 +1,031
Mar19 181003 334.00 343.20 333.00 340.60 +6.70 5,202 33,241 +1,026
May19 181003 337.60 347.90 337.50 345.30 +7.00 1,305 11,973 +57
Aug19 181003 341.80 351.80 341.80 349.30 +7.00 734 8,157 +196
Oct19 181003 347.20 355.80 347.00 353.20 +6.90 153 3,110 +8
Total Volume and Open Interest 15,518 103,374 +2,397
Cotton(ICE)
Oct18 181003 76.85 76.85 76.85 76.85 +0.27 1 42 +0
Dec18 181003 76.30 76.86 76.08 76.46 +0.27 31,645 135,462 -401
Mar19 181003 77.00 77.57 76.88 77.20 +0.28 10,436 65,762 +2,046
May19 181003 77.91 78.32 77.78 77.97 +0.22 1,850 13,662 +517
Jul19 181003 78.71 79.10 78.66 78.73 +0.12 642 8,106 +175
Oct19 181003 76.07 76.07 76.07 76.07 +0.11 0 2 +0
Total Volume and Open Interest 45,418 250,220 +2,539
Lumber(CME)
Nov18 181003 342.0 361.3 338.2 353.6 +7.3 674 2,468 -47
Jan19 181003 353.1 371.2 350.0 363.0 +6.8 411 1,100 +140
Mar19 181003 373.0 385.5 373.0 374.8 +4.3 71 385 +25
May19 181003 373.0 384.7 373.0 382.1 +4.9 10 93 +0
Total Volume and Open Interest 1,166 4,102 +118
Crude Oil(NYM)
Nov18 181003 75.12 76.90 74.30 76.41 +1.18 601,451 393,833 -14,365
Dec18 181003 74.95 76.72 74.05 76.24 +1.20 140,265 311,593 +805
Jan19 181003 74.79 76.56 73.95 76.10 +1.20 49,700 166,930 +4,182
Feb19 181003 74.75 76.40 73.93 75.96 +1.20 25,928 109,885 +1,024
Mar19 181003 74.63 76.29 73.70 75.84 +1.19 27,899 155,974 +1,494
Apr19 181003 74.44 76.01 73.70 75.70 +1.19 16,990 71,918 +1,694
May19 181003 74.45 75.80 73.62 75.51 +1.19 14,566 55,599 +1,486
Jun19 181003 74.06 75.65 73.23 75.27 +1.19 40,490 186,700 +2,270
Jul19 181003 74.08 75.20 73.03 74.95 +1.18 4,878 47,323 -270
Aug19 181003 73.53 74.86 72.85 74.60 +1.19 4,536 48,421 +496
Sep19 181003 73.31 74.44 72.48 74.23 +1.19 7,623 74,105 -1,021
Oct19 181003 72.75 74.04 72.10 73.84 +1.19 2,378 40,423 +375
Nov19 181003 72.58 73.52 72.23 73.46 +1.18 3,739 34,939 -139
Dec19 181003 71.81 73.40 71.24 73.07 +1.17 39,809 237,225 -1,546
Jan20 181003 71.08 72.64 71.08 72.64 +1.17 1,643 30,304 +62
Feb20 181003 72.22 72.22 72.22 72.22 +1.17 1,206 14,612 +422
Total Volume and Open Interest 1,004,064 2,244,570 +198
e-miNY Crude Oil(NYM)
Nov18 181003 75.075 76.900 74.325 76.400 +1.175 16,362 2,751 +327
Dec18 181003 75.000 76.700 74.175 76.250 +1.200 621 784 +148
Jan19 181003 74.975 76.525 74.125 76.100 +1.200 84 103 +6
Feb19 181003 74.800 76.100 74.300 75.950 +1.200 6 46 +3
Mar19 181003 74.575 75.850 73.900 75.850 +1.200 10 48 -2
Apr19 181003 75.700 75.700 75.700 75.700 +1.200 1 110 -1
May19 181003 75.500 75.500 75.500 75.500 +1.175 0 124 +0
Jun19 181003 74.800 75.425 74.800 75.275 +1.200 8 84 -5
Jul19 181003 74.000 74.950 74.000 74.950 +1.175 0 3 +0
Aug19 181003 74.600 74.600 74.600 74.600 +1.200 0 46 +0
Total Volume and Open Interest 17,092 4,179 +476
NY Harbor ULSD(NYM)
Nov18 181003 240.75 245.00 238.97 243.72 +2.96 65,717 144,279 -837
Dec18 181003 241.40 245.41 239.40 244.15 +3.00 31,825 89,363 +1,727
Jan19 181003 241.36 245.69 239.71 244.50 +3.07 16,671 49,583 +889
Feb19 181003 241.12 245.43 239.49 244.28 +3.09 10,361 27,161 +239
Mar19 181003 240.64 244.76 238.85 243.63 +3.09 8,932 40,506 +1,124
Apr19 181003 239.79 243.33 238.04 242.60 +3.08 3,613 18,285 -484
May19 181003 239.13 242.57 237.45 241.87 +3.07 1,849 8,086 +320
Jun19 181003 238.69 242.40 236.53 241.28 +3.10 2,886 22,586 +71
Jul19 181003 238.42 242.06 236.81 241.37 +3.14 1,034 3,208 +70
Aug19 181003 238.65 242.62 237.13 241.63 +3.17 541 1,629 +128
Sep19 181003 239.09 243.00 237.56 242.09 +3.18 511 1,294 +85
Oct19 181003 239.50 243.28 237.95 242.51 +3.18 240 792 +43
Nov19 181003 241.20 242.87 240.96 242.87 +3.21 119 767 -10
Dec19 181003 240.90 243.80 238.46 243.11 +3.27 615 7,132 +44
Total Volume and Open Interest 145,228 418,837 +3,533
RBOB Gasoline(NYM)
Nov18 181003 212.73 215.00 209.73 213.78 +1.09 66,691 174,947 -3,893
Dec18 181003 212.34 214.64 209.26 213.51 +1.51 46,951 79,688 +2,563
Jan19 181003 211.90 214.67 209.29 213.61 +1.66 24,383 55,975 +2,559
Feb19 181003 213.15 215.54 210.14 214.49 +1.80 9,823 18,887 +589
Mar19 181003 214.84 217.30 211.87 216.30 +1.94 8,962 30,577 +1,247
Apr19 181003 232.82 234.85 229.98 234.06 +2.01 3,963 18,237 +610
May19 181003 233.09 235.33 229.90 234.39 +2.06 4,125 11,737 +857
Jun19 181003 231.83 234.13 228.59 233.16 +2.12 2,303 12,327 +70
Jul19 181003 229.65 231.63 226.97 231.10 +2.19 907 6,420 +58
Aug19 181003 225.73 228.69 225.73 228.69 +2.24 623 2,780 -59
Total Volume and Open Interest 170,298 423,049 +4,568
e-miNY RBOB Gasoline(NYM)
Nov18 181003 213.78 213.78 213.78 213.78 +1.09 1 1 +1
Dec18 181003 213.51 213.51 213.51 213.51 +1.51      
Jan19 181003 213.61 213.61 213.61 213.61 +1.66      
Feb19 181003 214.49 214.49 214.49 214.49 +1.80      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov18 181003 3.164 3.261 3.155 3.230 +0.064 202,839 301,654 -4,133
Dec18 181003 3.250 3.326 3.228 3.297 +0.058 90,723 171,062 +565
Jan19 181003 3.311 3.402 3.302 3.370 +0.058 84,764 195,959 -1,607
Feb19 181003 3.211 3.271 3.206 3.252 +0.037 37,546 94,221 +2,699
Mar19 181003 3.004 3.044 3.001 3.034 +0.025 58,376 207,766 +5,441
Apr19 181003 2.689 2.715 2.688 2.712 +0.015 34,070 173,303 +411
May19 181003 2.647 2.673 2.647 2.671 +0.014 13,593 86,702 +1,399
Jun19 181003 2.680 2.700 2.676 2.700 +0.014 5,997 43,754 -517
Jul19 181003 2.713 2.732 2.708 2.731 +0.012 3,836 37,873 +801
Aug19 181003 2.713 2.732 2.708 2.731 +0.011 2,124 31,130 -108
Sep19 181003 2.694 2.712 2.690 2.711 +0.010 2,871 28,184 +239
Oct19 181003 2.712 2.731 2.708 2.729 +0.011 9,238 90,032 +611
Nov19 181003 2.761 2.774 2.753 2.773 +0.010 4,224 34,414 -392
Dec19 181003 2.878 2.897 2.878 2.897 +0.010 1,588 29,849 +451
Jan20 181003 2.976 2.989 2.971 2.989 +0.009 1,958 30,911 +64
Feb20 181003 2.923 2.923 2.912 2.922 +0.002 448 9,123 +144
Total Volume and Open Interest 557,048 1,628,464 +6,401
Brent Crude Oil(ICE)
Dec18 181003 84.79 86.74 84.01 86.29 +1.49 347,526 585,925 -3,884
Jan19 181003 84.31 86.27 83.56 85.83 +1.48 126,366 279,562 +6,974
Feb19 181003 83.94 85.89 83.19 85.45 +1.47 74,938 142,716 +359
Mar19 181003 83.65 85.58 82.92 85.14 +1.45 58,123 154,713 +2,197
Apr19 181003 83.35 85.27 82.63 84.82 +1.43 30,180 82,751 +2,170
May19 181003 83.11 84.93 82.33 84.48 +1.41 27,462 76,806 +2,091
Jun19 181003 82.68 84.55 81.98 84.10 +1.40 70,984 151,755 -2,075
Jul19 181003 82.37 84.11 81.62 83.71 +1.38 7,049 53,588 +691
Aug19 181003 82.06 83.49 81.34 83.30 +1.37 4,858 40,108 +1,050
Sep19 181003 81.15 82.87 81.15 82.87 +1.36 8,847 45,396 +1,696
Oct19 181003 82.44 82.44 82.44 82.44 +1.33 6,764 42,487 -756
Nov19 181003 80.59 82.03 80.59 82.03 +1.31 8,079 48,732 +16
Dec19 181003 80.35 81.99 79.61 81.58 +1.29 56,905 173,075 -932
Jan20 181003 81.18 81.18 81.18 81.18 +1.27 1,894 22,930 -57
Total Volume and Open Interest 854,506 2,236,859 +11,694
Gas Oil(ICE)
Oct18 181003 738.75 752.25 733.75 740.75 unch 53,736 145,205 -7,099
Nov18 181003 740.00 753.50 735.00 742.25 +0.25 114,252 203,227 -8,636
Dec18 181003 738.00 751.00 732.25 739.75 +0.25 97,295 194,687 +8,499
Jan19 181003 736.50 749.50 730.75 738.25 +0.25 41,632 76,506 +3,494
Feb19 181003 735.75 748.50 730.25 737.25 unch 18,146 57,299 +4,496
Mar19 181003 734.00 746.00 728.00 735.75 unch 8,653 41,238 -340
Apr19 181003 731.00 744.75 726.25 733.50 unch 3,551 26,124 -112
May19 181003 730.00 741.50 724.75 731.50 unch 4,058 23,231 +586
Jun19 181003 728.00 741.75 723.50 730.50 unch 11,605 53,220 +1,014
Jul19 181003 728.00 740.25 726.00 730.75 +0.25 772 16,238 -257
Total Volume and Open Interest 372,326 1,038,436 +2,295
Ethanol(CBOT)
Nov18 181003 1.319 1.325 1.300 1.310 -0.009 88 1,650 -11
Dec18 181003 1.330 1.332 1.329 1.329 -0.009 14 360 +11
Jan19 181003 1.351 1.351 1.351 1.351 -0.009 0 120 +0
Feb19 181003 1.373 1.373 1.373 1.373 -0.009 0 1 +0
Mar19 181003 1.388 1.388 1.388 1.388 -0.009      
Apr19 181003 1.398 1.398 1.398 1.398 -0.009      
May19 181003 1.407 1.407 1.407 1.407 -0.009      
Jun19 181003 1.441 1.441 1.441 1.441 -0.009      
Total Volume and Open Interest 113 2,325 -3
WTI Crude Oil(ICE)
Nov18 181003 75.22 76.90 74.17 76.41 +1.18 36,410 59,136 +2,015
Dec18 181003 75.08 76.72 74.01 76.24 +1.20 55,506 136,386 +3,941
Jan19 181003 75.01 76.55 73.87 76.10 +1.20 30,689 49,841 +1,634
Feb19 181003 74.85 76.39 73.90 75.96 +1.20 15,417 26,748 -46
Mar19 181003 74.89 76.21 73.81 75.84 +1.19 10,748 35,944 -49
Apr19 181003 74.78 76.00 73.70 75.70 +1.19 4,945 12,358 +498
May19 181003 74.51 75.80 73.50 75.51 +1.19 3,277 9,030 +611
Jun19 181003 74.40 75.60 73.27 75.27 +1.19 10,374 77,258 +1,530
Jul19 181003 73.67 75.12 73.06 74.95 +1.18 888 7,597 +439
Aug19 181003 74.60 74.60 74.60 74.60 +1.19 400 5,649 +140
Sep19 181003 74.23 74.23 74.23 74.23 +1.19 1,299 14,711 +369
Oct19 181003 73.84 73.84 73.84 73.84 +1.19 198 4,433 +6
Nov19 181003 73.46 73.46 73.46 73.46 +1.18 87 4,689 +48
Dec19 181003 72.18 73.26 71.20 73.07 +1.17 12,672 91,045 +103
Jan20 181003 72.64 72.64 72.64 72.64 +1.17 197 2,493 -10
Feb20 181003 72.22 72.22 72.22 72.22 +1.17 5 2,247 +3
Total Volume and Open Interest 187,587 623,507 +11,842
US Dollar Index(ICE)
Dec18 181003 95.115 95.745 94.885 95.405 +0.265 14,857 50,973 +1,390
Mar19 181003 94.640 95.200 94.420 94.870 +0.260 123 1,449 +20
Jun19 181003 94.240 94.370 94.240 94.370 +0.260 2 377 +1
Total Volume and Open Interest 14,982 52,820 +1,411
Australian Dollar(CME)
Dec18 181003 71.94 72.02 71.06 71.25 -0.67 59,122 153,090 -936
Mar19 181003 71.90 71.90 71.25 71.34 -0.67 2 365 +0
Jun19 181003 71.46 71.46 71.46 71.46 -0.67 0 20 +0
Total Volume and Open Interest 59,530 155,315 -767
British Pound(CME)
Dec18 181003 130.23 130.67 129.67 130.19 -0.03 94,838 211,667 -704
Mar19 181003 131.09 131.19 130.73 130.81 -0.04 73 1,395 +40
Jun19 181003 131.43 131.43 131.43 131.43 -0.03 1 285 +1
Total Volume and Open Interest 96,439 215,913 -873
Canadian Dollar(CME)
Dec18 181003 78.09 78.20 77.73 77.99 -0.16 108,556 122,961 +11,839
Mar19 181003 78.20 78.20 77.88 78.11 -0.17 132 1,405 +7
Jun19 181003 78.41 78.41 78.16 78.22 -0.17 53 356 +16
Sep19 181003 78.51 78.51 78.33 78.33 -0.16 9 108 -1
Total Volume and Open Interest 109,437 125,521 +11,983
Japanese Yen(CME)
Dec18 181003 88.48 88.56 87.75 87.92 -0.52 102,298 244,496 +13,618
Mar19 181003 89.14 89.21 88.55 88.63 -0.53 53 552 +23
Jun19 181003 89.32 89.32 89.32 89.32 -0.52 0 67 +0
Total Volume and Open Interest 107,166 249,557 +15,775
Swiss Franc(CME)
Dec18 181003 102.28 102.37 101.42 101.70 -0.52 26,036 54,098 +1,122
Mar19 181003 103.05 103.33 102.45 102.67 -0.53 5 246 -5
Jun19 181003 103.62 104.18 103.55 103.62 -0.51 0 53 +0
Total Volume and Open Interest 26,041 54,420 +1,117
EuroFX(CME)
Dec18 181003 116.16 116.61 115.32 115.84 -0.29 220,813 464,336 -4,135
Mar19 181003 117.09 117.58 116.30 116.82 -0.29 764 2,962 -287
Jun19 181003 117.85 117.85 117.50 117.79 -0.28 6 1,079 -3
Total Volume and Open Interest 223,147 475,107 -4,445
Mexican Peso(CME)
Oct18 181003 526.13 526.13 526.13 526.13 -4.88      
Nov18 181003 523.25 523.25 523.25 523.25 -4.88 2 3 +0
Total Volume and Open Interest 57,924 214,615 +949
Brazilian Real(CME)
Nov18 181003 253.05 260.95 253.05 255.70 +1.45 3,093 38,018 -139
Dec18 181003 255.80 260.30 253.95 255.05 +1.35 14 1,670 +1
Jan19 181003 254.45 258.40 254.45 254.45 +1.50 0 50 +0
Feb19 181003 253.60 253.60 253.60 253.60 +1.45      
Total Volume and Open Interest 3,107 39,738 -138
30-Year T-Bonds(CBOT)
Dec18 181003 140~080 140~160 138~030 138~160 -2~000 321,589 890,225 -1,399
Mar19 181003 137~280 138~040 137~090 137~290 -1~300 4 13 +1
Jun19 181003 137~100 137~100 137~100 137~100 -1~300      
Total Volume and Open Interest 321,593 890,238 -1,398
10-Year T-Notes(CBOT)
Dec18 181003 118~240 118~285 117~295 118~040 -0~220 1,262,949 3,994,763 -7,775
Mar19 181003 118~215 118~215 117~210 117~275 -0~230 421 3,333 +402
Jun19 181003 117~275 117~275 117~275 117~275 -0~230      
Total Volume and Open Interest 1,263,370 3,998,096 -7,373
5-Year T-Notes(CBOT)
Dec18 181003 112~152 112~176 112~014 112~050 -0~116 663,976 4,441,001 +10,777
Mar19 181003 112~002 112~124 111~290 112~002 -0~120 2 1 +1
Jun19 181003 112~002 112~002 112~002 112~002 -0~120      
Total Volume and Open Interest 663,978 4,441,002 +10,778
2 Year T-Notes(CBOT)
Dec18 181003 105~122 105~126 105~080 105~090 -0~032 296,391 2,216,939 +3,642
Mar19 181003 105~052 105~052 105~044 105~052 -0~050      
Jun19 181003 105~052 105~052 105~052 105~052 -0~050      
Total Volume and Open Interest 296,391 2,216,939 +3,642
Eurodollars(CME)
Dec18 181003 97.340 97.355 97.330 97.340 +0.005 347,455 1,730,841 -14,013
Mar19 181003 97.165 97.170 97.130 97.150 -0.010 177,825 1,249,455 +9,113
Jun19 181003 97.010 97.015 96.960 96.980 -0.030 202,695 1,363,697 +1,497
Sep19 181003 96.925 96.930 96.855 96.880 -0.045 150,417 1,237,669 +1,210
Dec19 181003 96.865 96.875 96.785 96.810 -0.060 316,034 2,017,701 -32,462
Mar20 181003 96.840 96.850 96.750 96.780 -0.065 206,029 1,053,495 -5,339
Jun20 181003 96.835 96.850 96.740 96.775 -0.065 126,460 858,955 -2,295
Sep20 181003 96.840 96.855 96.740 96.775 -0.070 101,626 953,334 +487
Dec20 181003 96.840 96.850 96.735 96.765 -0.080 133,929 1,004,552 +3,122
Mar21 181003 96.860 96.875 96.755 96.785 -0.085 66,654 445,508 +453
Jun21 181003 96.875 96.890 96.765 96.795 -0.090 49,826 370,580 +1,461
Sep21 181003 96.885 96.895 96.770 96.800 -0.090 48,222 241,871 -3,163
Dec21 181003 96.875 96.885 96.765 96.790 -0.095 49,795 334,885 +622
Mar22 181003 96.885 96.895 96.775 96.800 -0.095 45,333 144,150 -419
Jun22 181003 96.885 96.895 96.770 96.800 -0.095 34,052 132,282 -179
Sep22 181003 96.880 96.895 96.770 96.795 -0.100 30,786 73,628 +1,331
Dec22 181003 96.865 96.885 96.760 96.780 -0.105 42,008 106,444 -2,339
Mar23 181003 96.860 96.880 96.750 96.775 -0.105 23,719 72,036 +1,869
Total Volume and Open Interest 2,277,747 13,978,900 -48,666
Ultra T-Bond(CBOT)
Dec18 181003 153~24 154~02 150~20 151~07 -2~28 121,464 1,050,162 -71
Mar19 181003 152~29 152~31 151~17 152~00 -2~28 0 7 +0
Jun19 181003 152~28 152~28 152~28 152~28 -2~28      
Total Volume and Open Interest 121,464 1,050,169 -71
Ultra 10-Yr T-Note(CBOT)
Dec18 181003 125~285 126~025 124~210 124~300 -1~025 114,334 617,173 +553
Mar19 181003 124~300 124~300 124~300 124~300 -1~025      
Jun19 181003 124~300 124~300 124~300 124~300 -1~025      
Total Volume and Open Interest 114,334 617,173 +553
30 Day Federal Funds(CBOT)
Oct18 181003 97.813 97.815 97.813 97.815 +0.003 27,968 242,940 -1,018
Nov18 181003 97.810 97.815 97.805 97.810 unch 22,270 273,463 -3,973
Dec18 181003 97.740 97.740 97.735 97.740 unch 14,686 107,649 -1,322
Jan19 181003 97.630 97.635 97.620 97.625 unch 24,562 284,020 -3
Feb19 181003 97.615 97.620 97.605 97.610 -0.005 11,980 169,117 -2,410
Mar19 181003 97.560 97.560 97.540 97.550 -0.010 6,114 93,393 +649
Total Volume and Open Interest 157,810 1,764,852 -1,854
Japanese Govt Bonds(SGX)
Dec18 181003 150.18 150.22 150.14 150.17 -0.02 899 14,541 -6
Mar19 181003 150.17 150.17 150.17 150.17 -0.02      
Jun19 181003 150.17 150.17 150.17 150.17 -0.02      
Total Volume and Open Interest 899 14,541 -6
Euro-Buxl(EUREX)
Dec18 181003 174.52 175.02 172.92 174.20 -1.00 48,333 239,403 -1,117
Mar19 181003 172.72 172.72 172.72 172.72 -1.00 0 421 +387
Jun19 181003 171.60 171.60 171.60 171.60 -1.00      
Total Volume and Open Interest 48,333 239,824 -730
Euro-Bund(EUREX)
Dec18 181003 159.17 159.46 158.21 158.93 -0.59 736,060 2,063,805 +86,019
Mar19 181003 159.83 160.18 158.95 159.68 -0.63 1,225 75,718 +229
Jun19 181003 157.63 157.63 157.63 157.63 -0.59      
Total Volume and Open Interest 737,285 2,139,523 +86,248
Euro-Bobl(EUREX)
Dec18 181003 130.93 131.05 130.49 130.79 -0.24 513,316 1,658,880 +67,010
Mar19 181003 130.84 130.84 130.84 130.84 -0.24 0 4 +2
Jun19 181003 130.39 130.39 130.39 130.39 -0.24      
Total Volume and Open Interest 513,316 1,658,884 +67,012
Euro-Schatz(EUREX)
Dec18 181003 111.84 111.85 111.75 111.81 -0.05 579,274 2,098,502 +76,383
Mar19 181003 111.71 111.71 111.71 111.71 -0.05 30 81 +50
Jun19 181003 111.65 111.65 111.65 111.65 -0.05      
Total Volume and Open Interest 579,304 2,098,583 +76,433
3-Mth Euribor(EUREX)
Dec18 181003 100.300 100.300 100.300 100.300 +0.005 0 13,864 +0
Mar19 181003 100.275 100.275 100.275 100.275 +0.005 0 2,376 +50
Jun19 181003 100.255 100.255 100.255 100.255 unch 0 1,878 +50
Total Volume and Open Interest 11 27,571 +100
Long Gilt(LIFFE)
Dec18 181003 121~04 121~13 120~27 121~03 -0~07 232,563 764,911 -5,455
Mar19 181003 120~12 120~12 120~12 120~12 -0~07      
Total Volume and Open Interest 232,563 764,911 -5,455
3-Mth Short Sterling(LIFFE)
Dec18 181003 99.14 99.15 99.14 99.14 +0.01 93,741 570,187 -686
Mar19 181003 99.05 99.05 99.03 99.05 +0.01 41,290 414,012 +675
Jun19 181003 98.95 98.96 98.94 98.95 unch 60,314 289,506 -519
Sep19 181003 98.87 98.88 98.85 98.87 unch 61,860 332,602 -2,755
Dec19 181003 98.80 98.81 98.78 98.79 -0.01 110,506 364,529 +4,495
Mar20 181003 98.73 98.74 98.71 98.73 unch 56,120 203,774 -2,917
Total Volume and Open Interest 818,757 3,052,531 +14,931
3-Mth Euribor(LIFFE)
Dec18 181003 100.295 100.300 100.295 100.300 +0.005 96,002 552,853 +523
Mar19 181003 100.270 100.280 100.270 100.275 +0.005 136,770 473,078 +2,891
Jun19 181003 100.250 100.260 100.250 100.255 +0.005 95,339 612,976 +7,926
Total Volume and Open Interest 1,117,245 4,932,945 -19,380
3-Mth Aus T-Bills(SFE)
Dec18 181003 98.08 98.10 98.08 98.09 unch 7,909 204,618 -219
Mar19 181003 98.09 98.10 98.08 98.09 unch 9,567 222,418 +128
Jun19 181003 98.06 98.08 98.05 98.06 unch 11,653 184,024 +3,108
Sep19 181003 98.02 98.03 98.00 98.02 unch 7,395 147,902 -707
Dec19 181003 97.95 97.97 97.95 97.97 +0.01 5,795 143,628 -508
Mar20 181003 97.89 97.92 97.89 97.91 +0.01 5,191 97,889 +358
Jun20 181003 97.84 97.86 97.84 97.86 +0.02 6,301 71,776 +2,003
Sep20 181003 97.78 97.81 97.78 97.80 +0.02 1,572 32,155 +409
Dec20 181003 97.75 97.76 97.74 97.75 +0.03 493 11,758 -80
Mar21 181003 97.70 97.70 97.69 97.69 +0.03 1,099 4,358 -188
Total Volume and Open Interest 57,810 1,124,565 +4,392
10-Year Aus T-Bonds(SFE)
Dec18 181003 97.31 97.36 97.30 97.34 +0.03 81,824 1,199,404 -11,871
Mar19 181003 97.34 97.34 97.34 97.34 +0.03      
Total Volume and Open Interest 81,824 1,199,404 -11,871
3-Year Aus T-Bonds(SFE)
Dec18 181003 97.92 97.95 97.92 97.94 +0.03 83,475 1,065,365 +791
Mar19 181003 97.96 97.96 97.96 97.96 +0.03      
Total Volume and Open Interest 83,475 1,065,365 +791
Gold(CMX)
Oct18 181003 1202.6 1202.6 1196.6 1198.3 -4.1 180 3,189 -808
Dec18 181003 1207.0 1212.3 1200.4 1202.9 -4.1 220,507 371,215 -2,227
Feb19 181003 1213.1 1217.5 1206.6 1208.6 -4.1 3,494 43,884 +394
Apr19 181003 1223.1 1223.1 1212.3 1214.3 -4.1 1,638 12,366 +164
Jun19 181003 1229.1 1229.1 1218.0 1220.4 -4.0 1,833 13,711 +657
Aug19 181003 1232.7 1234.7 1225.4 1226.3 -4.0 72 2,269 -4
Oct19 181003 1239.0 1240.9 1232.1 1232.4 -4.1 11 855 +11
Dec19 181003 1245.2 1245.2 1237.9 1238.7 -4.0 495 4,707 +401
Feb20 181003 1249.3 1249.3 1245.3 1245.3 -4.0 1 43 +0
Apr20 181003 1251.3 1251.3 1251.3 1251.3 -4.0      
Jun20 181003 1257.3 1257.3 1257.3 1257.3 -4.0 0 539 +0
Aug20 181003 1263.4 1263.4 1263.4 1263.4 -4.0      
Total Volume and Open Interest 228,442 454,667 -1,457
Silver(CMX)
Dec18 181003 1473.0 1485.5 1465.0 1467.0 -2.3 84,966 169,245 -2,968
Mar19 181003 1483.5 1495.5 1476.0 1477.9 -2.2 1,566 22,719 -142
May19 181003 1494.0 1498.5 1484.5 1486.0 -2.1 689 3,391 -59
Jul19 181003 1508.5 1508.5 1493.0 1494.3 -1.9 643 2,268 +135
Sep19 181003 1507.0 1507.0 1502.2 1502.2 -1.9 145 330 -44
Dec19 181003 1514.3 1526.5 1513.5 1514.3 -2.0 3 769 +1
Mar20 181003 1525.5 1525.5 1525.5 1525.5 -2.0      
Total Volume and Open Interest 88,467 200,481 -3,225
Platinum(NYMEX)
Oct18 181003 832.3 834.8 827.2 832.2 +2.1 41 317 -53
Jan19 181003 834.4 840.0 828.6 835.7 +2.2 17,457 68,939 +181
Apr19 181003 838.1 841.7 834.0 839.7 +2.5 96 1,870 +47
Jul19 181003 846.7 846.7 837.9 840.6 -0.8 1 195 +1
Total Volume and Open Interest 17,620 71,416 +170
Palladium(NYMEX)
Dec18 181003 1045.00 1058.40 1038.60 1053.00 +2.30 5,543 21,745 -161
Mar19 181003 1037.50 1051.10 1033.70 1046.10 +2.30 98 1,390 +23
Jun19 181003 1039.10 1039.10 1039.10 1039.10 +2.30 0 6 +0
Total Volume and Open Interest 5,641 23,141 -138
Copper(CMX)
Dec18 181003 280.00 283.95 279.65 283.40 +2.75 92,437 132,453 -2,626
Mar19 181003 282.50 286.10 281.90 285.65 +2.85 15,225 49,737 +1,725
May19 181003 284.30 286.90 283.10 286.65 +3.05 5,339 17,512 -667
Jul19 181003 285.45 287.70 283.90 287.50 +3.25 2,257 9,046 +498
Sep19 181003 286.90 288.35 284.90 288.10 +3.40 946 3,816 +84
Total Volume and Open Interest 118,043 237,057 -1,247
E-mini DJIA Index(CBOT)
Dec18 181003 26813 26966 26776 26872 +65 164,208 110,688 +2,816
Mar19 181003 26863 27018 26844 26932 +62 143 272 +4
Jun19 181003 26988 27025 26988 26988 +72 0 5 +0
Sep19 181003 27031 27031 27031 27031 +72      
Total Volume and Open Interest 164,351 110,965 +2,820
S & P 500(CME)
Dec18 181003 2933.30 2944.00 2925.20 2931.60 +3.10 1,263 33,902 +768
Mar19 181003 2940.30 2940.30 2940.30 2940.30 +3.10      
Jun19 181003 2950.20 2950.20 2950.20 2950.20 +3.10      
Sep19 181003 2960.90 2960.90 2960.90 2960.90 +3.10      
Total Volume and Open Interest 1,263 33,902 +768
S & P 500 E-Mini(CME)
Dec18 181003 2929.00 2944.75 2924.75 2931.50 +3.00 1,239,963 2,707,643 -3,711
Mar19 181003 2938.00 2953.25 2933.75 2940.25 +3.00 10,553 64,971 +2,265
Jun19 181003 2950.25 2960.75 2944.00 2950.25 +3.25 6 7,613 +0
Sep19 181003 2961.00 2966.75 2961.00 2961.00 +3.25 0 11 +0
Total Volume and Open Interest 1,250,522 2,780,243 -1,446
NASDAQ 100 E-Mini(CME)
Dec18 181003 7656.25 7703.75 7641.50 7664.75 +12.00 358,159 242,986 -712
Mar19 181003 7694.50 7740.25 7679.75 7702.75 +12.75 395 1,468 +35
Jun19 181003 1213.40 1213.40 1178.65 1186.40 +14.00 0 8 +0
Total Volume and Open Interest 358,554 244,465 -677
S&P Midcap 400(CME) e-Mini
Dec18 181003 2001.90 2018.60 2000.10 2008.50 +6.60 19,827 85,811 +281
Mar19 181003 2012.10 2021.40 2012.10 2012.10 +6.60 0 7 +0
Jun19 181003 2014.50 2016.10 2014.50 2014.50 +6.10      
Total Volume and Open Interest 19,827 85,818 +281
Volatility Index(CBOE)
Oct18 181003 14.00 14.06 13.67 13.78 -0.20 70,960 198,747 -10,589
Nov18 181003 14.91 14.95 14.65 14.73 -0.20 55,735 153,622 +15,987
Dec18 181003 15.20 15.25 14.95 15.08 -0.15 17,564 71,868 -1,616
Jan19 181003 15.75 15.77 15.53 15.65 -0.13 6,455 42,691 -567
Total Volume and Open Interest 155,365 534,416 +4,089
S & P 600(CME)
Dec18 181003 1045.30 1045.30 1045.30 1045.30 +9.20      
Mar19 181003 1045.90 1045.90 1045.90 1045.90 +9.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181003 1660.80 1682.30 1659.10 1678.30 +17.80 158,271 530,253 +6,977
Mar19 181003 1670.50 1688.30 1667.00 1685.20 +18.10 23 434 +6
Jun19 181003 1691.50 1691.50 1691.50 1691.50 +18.70      
Total Volume and Open Interest 158,294 530,687 +6,983
Nikkei 225(CME)
Dec18 181003 24265 24390 24060 24310 +55 8,933 32,630 +622
Mar19 181003 24130 24360 24095 24285 +55 0 9 +0
Total Volume and Open Interest 8,933 32,639 +622
Nikkei 225(SGX)
Dec18 181003 24265 24310 24035 24155 -110 76,687 160,024 -2,552
Mar19 181003 24155 24155 24110 24110 -110 50 594 +0
Jun19 181003 23940 23940 23940 23940 -110 0 688 +0
Total Volume and Open Interest 76,755 174,291 -2,552
Nikkei 225 Mini(JPX)
Dec18 181003 24240 24310 24035 24140 -140 975,132 341,349 -224,196
Mar19 181003 24185 24260 23985 24080 -140 19,498 12,346 -3,070
Jun19 181003 24005 24040 23800 23900 -140 262 850 -146
Total Volume and Open Interest 1,055,691 515,813 -232,897
Nikkei 225(JPX)
Dec18 181003 24240 24310 24030 24140 -140 67,142 326,805 -15,354
Mar19 181003 24190 24250 23990 24080 -140 1,218 10,397 +1,550
Jun19 181003 23990 24050 23810 23900 -140 8 5,272 +1
Total Volume and Open Interest 68,370 408,257 -12,697
Nikkei 225(CME) Yen
Dec18 181003 24220 24360 24025 24280 +50 33,417 71,102 +1,895
Mar19 181003 24185 24295 24010 24225 +50 0 1 +0
Jun19 181003 23980 23980 23980 23980 +45      
Total Volume and Open Interest 33,417 71,103 +1,895
Nikkei 225(CME) e-Mini Yen
Dec18 181003 24280 24340 24150 24280 +50 1 5 +1
Mar19 181003 24220 24220 24220 24220 +40      
Jun19 181003 23980 23980 23980 23980 +40      
Total Volume and Open Interest 1 5 +1
CAC 40(EURONEXT)
Oct18 181003 5471.0 5508.0 5464.5 5487.5 +23.5 54,857 279,771 -11,629
Nov18 181003 5472.5 5503.0 5472.5 5484.5 +23.5 36 202 -30
Dec18 181003 5463.0 5485.5 5451.0 5469.5 +23.5 270 39,635 +32
Total Volume and Open Interest 55,163 339,617 -11,627
Hang Seng Index(HKFE)
Oct18 181003 26991 27252 26871 27057 +63 221,516 99,264 +357
Nov18 181003 26914 27260 26897 27075 +66 207 109 +109
Dec18 181003 27047 27300 26938 27118 +68 1,495 12,615 +524
Total Volume and Open Interest 223,294 118,778 -18,595
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 181003 3380 3413 3372 3401 +26 731,423 3,553,066 +57,307
Mar19 181003 3373 3400 3364 3389 +25 36 124,434 +2,501
Jun19 181003 3301 3313 3301 3304 +26 0 12,109 +255
Total Volume and Open Interest 731,459 3,730,934 +60,063
Swiss Market Index(EUREX)
Dec18 181003 9085 9176 9085 9152 +94 35,376 195,787 -173
Mar19 181003 8986 9050 8986 9050 +94 0 152 +7
Jun19 181003 8880 8880 8880 8880 +94 0 1 +0
Total Volume and Open Interest 35,376 195,940 -166
FT-SE 100(EURONEXT)
Dec18 181003 7449.50 7499.00 7441.00 7484.00 +37.50 83,843 600,367 +71
Mar19 181003 7425.00 7425.00 7425.00 7425.00 +37.50 0 396 +0
Jun19 181003 7345.00 7345.00 7345.00 7345.00 +38.50 0 5 +0
Total Volume and Open Interest 83,843 600,768 +71
SPI 200(SFE)
Dec18 181003 6115.0 6145.0 6106.0 6143.0 +26.0 29,386 375,732 -4,707
Mar19 181003 6061.0 6090.0 6061.0 6090.0 +25.0 15 2,983 -6
Jun19 181003 6080.0 6080.0 6080.0 6080.0 +25.0 0 2,546 +0
Total Volume and Open Interest 29,425 381,904 -4,693
FTSE MIB(ISE)
Dec18 181003 20750.00 20820.00 20510.00 20690.00 +183.00 35,021 92,862 -1,351
Mar19 181003 20650.00 20720.00 20520.00 20605.00 +183.00 153 289 +75
Jun19 181003 20110.00 20110.00 20110.00 20110.00 +203.00      
Total Volume and Open Interest 35,174 93,151 -1,276
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 181003 496.65 505.15 495.40 502.85 +5.40 316 14,922 -232
Nov18 181003 500.45 504.35 494.90 502.35 +5.35 250 285 +250
Dec18 181003 504.55 504.55 504.55 504.55 +5.35      
Total Volume and Open Interest 566 15,207 +18
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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