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 Thu October 04, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181004 860.00 868.50 858.50 859.25 -2.25 117,212 398,311 -11,285
Jan19 181004 874.00 882.00 872.50 873.00 -2.75 42,234 135,340 +1,724
Mar19 181004 888.25 895.00 885.25 886.00 -3.00 21,931 135,197 -162
May19 181004 900.75 908.00 898.75 899.50 -2.75 9,916 84,413 +911
Jul19 181004 911.50 918.75 910.25 911.00 -2.00 10,410 70,840 +1,607
Aug19 181004 920.25 923.00 915.25 915.75 -2.00 510 3,842 +70
Sep19 181004 924.25 926.00 918.50 919.00 -2.00 300 1,339 +38
Nov19 181004 927.50 934.50 926.00 927.00 -2.00 4,893 30,576 +825
Jan20 181004 942.50 945.00 937.50 938.00 -1.75 47 883 +9
Mar20 181004 948.50 950.75 944.75 944.75 -1.75 12 201 +10
May20 181004 952.00 957.00 951.75 952.00 -1.75 7 88 +0
Jul20 181004 963.00 965.50 959.00 960.00 -1.50 8 176 +3
Aug20 181004 960.50 960.50 960.50 960.50 -1.50 1 39 +0
Sep20 181004 954.50 954.50 954.50 954.50 -1.50 0 50 +0
Total Volume and Open Interest 207,487 861,752 -6,249
Soybean Meal(CBOT)
Oct18 181004 309.00 311.50 308.20 308.40 +0.90 2,411 2,071 -553
Dec18 181004 311.00 315.20 310.60 312.20 +1.00 48,973 223,094 -505
Jan19 181004 311.80 315.70 311.50 312.90 +0.90 16,673 77,697 -226
Mar19 181004 310.70 314.40 310.60 311.60 +0.60 13,188 67,174 +265
May19 181004 309.70 313.00 309.50 310.40 +0.40 9,142 51,430 +950
Jul19 181004 311.50 314.60 311.30 312.00 +0.40 4,967 44,340 +376
Aug19 181004 312.50 315.40 312.50 313.00 +0.30 895 7,436 +31
Sep19 181004 314.70 316.20 313.10 313.60 +0.30 389 8,931 +35
Oct19 181004 313.80 315.20 312.40 313.00 +0.30 199 7,234 +8
Dec19 181004 313.20 315.80 312.80 313.70 +0.50 854 24,255 -5
Total Volume and Open Interest 97,909 515,973 +466
Soybean Oil(CBOT)
Oct18 181004 29.55 29.66 29.28 29.28 -0.24 1,804 1,307 +65
Dec18 181004 29.84 30.01 29.56 29.61 -0.23 68,696 248,358 -1,687
Jan19 181004 30.05 30.25 29.80 29.85 -0.23 21,111 91,887 +637
Mar19 181004 30.31 30.50 30.06 30.11 -0.22 11,708 69,083 -395
May19 181004 30.57 30.76 30.33 30.38 -0.22 6,989 45,895 +781
Jul19 181004 30.81 31.04 30.61 30.65 -0.22 4,682 54,285 +102
Aug19 181004 30.97 31.17 30.78 30.80 -0.21 255 10,023 +8
Sep19 181004 31.12 31.27 30.90 30.91 -0.22 216 6,992 +58
Oct19 181004 31.15 31.31 30.94 30.96 -0.21 450 4,552 -34
Dec19 181004 31.32 31.48 31.12 31.13 -0.21 600 16,390 +92
Total Volume and Open Interest 116,560 553,938 -363
Canola(WCE)
Nov18 181004 499.2 502.0 498.1 499.0 -0.1 15,873 78,377 -4,126
Jan19 181004 503.1 507.2 503.1 504.7 +0.7 5,939 59,476 -650
Mar19 181004 508.0 512.0 508.0 509.8 +1.0 1,157 13,991 +181
May19 181004 511.3 514.7 511.3 512.8 +1.3 785 2,106 -132
Jul19 181004 513.4 516.9 513.4 514.6 +1.2 423 1,956 +106
Total Volume and Open Interest 24,479 157,383 -4,354
Corn(CBOT)
Dec18 181004 364.75 368.50 364.75 367.50 +2.75 206,146 885,757 -8,457
Mar19 181004 377.00 380.25 376.50 379.25 +2.50 77,970 344,415 +3,429
May19 181004 384.25 387.50 384.00 386.50 +2.00 20,887 119,982 +149
Jul19 181004 389.50 392.75 389.50 391.75 +2.00 23,151 136,579 +1,675
Sep19 181004 393.75 396.25 393.50 395.00 +1.50 7,021 61,272 +1,936
Dec19 181004 398.50 401.25 398.50 400.25 +1.50 18,635 120,910 +275
Mar20 181004 408.00 410.25 408.00 409.25 +1.25 362 6,496 -64
May20 181004 413.00 416.25 413.00 415.50 +1.25 27 943 +18
Jul20 181004 418.50 419.50 418.25 419.00 +1.00 151 2,755 +81
Sep20 181004 412.75 412.75 412.75 412.75 +0.75 0 420 +0
Total Volume and Open Interest 354,576 1,683,276 -846
Wheat(CBOT)
Dec18 181004 515.75 520.75 513.75 518.00 +2.75 92,439 232,152 +3,450
Mar19 181004 535.75 539.50 533.00 536.75 +2.00 28,517 110,034 +1,037
May19 181004 546.75 550.25 544.00 547.50 +1.50 10,095 41,352 -853
Jul19 181004 552.50 556.00 550.25 553.75 +1.50 10,831 53,620 +962
Sep19 181004 566.50 568.50 563.00 566.75 +1.75 3,162 12,018 +1,037
Dec19 181004 582.00 584.50 579.00 583.75 +2.75 3,948 19,205 -18
Total Volume and Open Interest 149,987 475,997 +5,568
Wheat(KCBT)
Dec18 181004 518.75 525.50 518.00 522.25 +3.50 35,306 155,786 -884
Mar19 181004 543.25 548.75 542.00 545.25 +3.00 16,350 65,832 +611
May19 181004 556.00 561.25 554.50 557.25 +2.50 6,498 26,013 -35
Jul19 181004 561.25 565.25 559.00 562.00 +2.25 6,449 25,798 +1,215
Sep19 181004 576.25 579.50 574.00 576.50 +1.75 1,262 2,276 +550
Dec19 181004 595.75 598.75 594.25 596.75 +1.50 858 3,538 +18
Mar20 181004 611.00 612.75 608.75 611.00 +1.00 40 389 +4
Total Volume and Open Interest 66,847 279,999 +1,512
Wheat(MGE)
Dec18 181004 589.50 595.00 586.25 589.75 unch 6,259 35,375 +245
Mar19 181004 601.00 607.25 599.50 602.75 +0.50 1,875 15,609 +487
May19 181004 609.25 613.25 607.50 610.50 +1.25 265 4,765 -72
Jul19 181004 616.75 617.25 614.75 616.25 +0.75 152 2,327 -15
Sep19 181004 620.00 623.00 620.00 620.50 +0.25 105 3,009 +8
Dec19 181004 626.25 630.00 625.25 628.00 +0.75 46 1,279 +20
Total Volume and Open Interest 8,708 62,427 +674
Oats(CBOT)
Dec18 181004 275.00 288.00 274.50 288.00 +13.00 602 3,331 +7
Mar19 181004 274.00 281.00 273.50 280.25 +9.25 55 975 -3
May19 181004 279.75 279.75 277.00 277.00 +5.75 0 12 +0
Jul19 181004 272.75 276.75 272.75 276.75 +4.75 0 1 +0
Total Volume and Open Interest 657 4,319 +4
Rough Rice(CBOT)
Nov18 181004 10.45 10.95 10.45 10.78 +0.29 615 6,677 -101
Jan19 181004 10.59 11.06 10.59 10.98 +0.32 283 1,740 +124
Mar19 181004 10.84 11.08 10.84 11.08 +0.29 78 591 +18
May19 181004 11.23 11.23 11.23 11.23 +0.31 18 14 +10
Total Volume and Open Interest 994 9,022 +51
Live Cattle(CME)
Oct18 181004 113.150 113.750 112.750 113.635 +0.435 10,288 31,202 -2,951
Dec18 181004 118.230 118.580 117.680 118.385 -0.015 26,437 125,871 +1,694
Feb19 181004 122.535 122.800 121.900 122.580 -0.170 10,260 68,393 +922
Apr19 181004 123.730 123.930 123.035 123.700 -0.300 6,036 57,129 +515
Jun19 181004 116.500 116.500 115.535 116.330 -0.270 5,063 41,915 +1,088
Aug19 181004 114.500 114.535 113.550 114.480 -0.020 1,054 8,641 +278
Total Volume and Open Interest 59,699 336,247 +1,808
Feeder Cattle(CME)
Oct18 181004 157.735 157.735 156.300 156.985 -0.895 2,029 6,621 -816
Nov18 181004 158.580 158.630 157.050 157.750 -1.035 5,237 21,574 +124
Jan19 181004 155.250 155.350 153.785 154.500 -1.000 4,007 16,745 +412
Mar19 181004 154.050 154.050 152.685 153.380 -0.920 2,058 7,762 +523
Apr19 181004 154.330 154.330 153.150 153.750 -0.880 277 2,403 +35
May19 181004 154.080 154.080 152.985 153.550 -0.850 322 1,817 +115
Aug19 181004 155.450 155.700 155.050 155.535 -0.595 165 416 +82
Total Volume and Open Interest 14,109 57,350 +486
Lean Hogs(CME)
Oct18 181004 66.800 67.950 66.750 67.500 +0.025 8,668 19,618 -1,471
Dec18 181004 56.450 56.880 55.180 55.330 -1.820 22,949 105,798 -3,512
Feb19 181004 65.785 66.000 64.650 64.725 -1.525 9,061 39,336 +716
Apr19 181004 70.100 70.300 69.080 69.250 -1.135 5,006 33,179 +171
May19 181004 75.050 75.050 74.150 74.200 -0.700 81 1,153 +43
Jun19 181004 80.500 80.785 80.100 80.385 -0.345 3,151 16,617 +821
Jul19 181004 80.850 81.400 80.750 81.150 -0.100 1,382 8,946 +702
Aug19 181004 79.535 79.930 79.500 79.750 -0.080 567 3,823 +201
Total Volume and Open Interest 51,280 230,243 -2,152
Class III Milk(CME)
Sep18 181002 16.12 16.12 16.11 16.11 unch 38 3,740 -2
Oct18 181004 15.77 15.85 15.75 15.82 +0.01 336 4,440 -49
Nov18 181004 16.00 16.10 15.95 16.01 -0.03 129 4,312 +27
Dec18 181004 15.96 16.02 15.92 15.98 unch 56 3,653 -8
Jan19 181004 15.83 15.90 15.80 15.86 -0.01 32 1,717 +8
Feb19 181004 15.77 15.77 15.73 15.76 +0.01 25 1,134 +14
Mar19 181004 15.80 15.82 15.79 15.79 -0.03 25 1,170 -12
Apr19 181004 15.91 15.92 15.90 15.92 -0.03 8 1,034 +7
May19 181004 15.94 15.97 15.92 15.93 -0.06 4 885 +4
Jun19 181004 16.03 16.07 16.00 16.02 -0.05 5 795 +4
Jul19 181004 16.26 16.26 16.20 16.21 -0.06 18 442 +6
Aug19 181004 16.45 16.45 16.43 16.44 -0.01 5 356 +3
Sep19 181004 16.55 16.55 16.54 16.55 -0.01 7 370 +5
Total Volume and Open Interest 676 20,947 -3,735
Cocoa(ICE)
Dec18 181004 2012 2056 2003 2010 -9 34,818 112,330 +2,037
Mar19 181004 2037 2074 2026 2034 -7 19,146 73,726 +1,030
May19 181004 2054 2090 2044 2053 -4 6,738 28,494 +213
Jul19 181004 2075 2110 2065 2074 -3 2,768 16,396 +749
Sep19 181004 2095 2126 2083 2093 -2 779 11,814 +12
Dec19 181004 2117 2148 2107 2114 -3 631 18,260 +1
Mar20 181004 2132 2134 2123 2129 -3 143 3,024 +1
Total Volume and Open Interest 65,197 265,888 +4,064
Coffee "C"(ICE)
Dec18 181004 106.15 108.80 104.80 106.95 +0.35 42,704 171,112 -5,836
Mar19 181004 109.50 112.20 108.25 110.40 +0.35 9,269 77,649 -1,734
May19 181004 112.40 114.55 110.70 112.80 +0.40 3,831 34,405 +482
Jul19 181004 114.15 116.95 113.10 115.20 +0.40 3,051 21,112 +388
Sep19 181004 116.65 119.25 115.40 117.50 +0.40 1,898 9,875 +160
Dec19 181004 120.15 122.55 118.75 120.85 +0.40 1,191 9,057 -207
Total Volume and Open Interest 62,481 332,046 -6,686
Orange Juice(ICE)
Nov18 181004 146.35 146.80 144.10 144.60 -1.90 1,027 9,092 -326
Jan19 181004 146.20 146.55 144.55 145.00 -1.20 642 3,371 +296
Mar19 181004 146.75 147.00 145.45 145.70 -1.10 176 966 -23
May19 181004 147.55 148.15 146.05 146.70 -1.00 84 528 +62
Jul19 181004 148.50 149.15 147.15 147.60 -0.95 22 167 +9
Sep19 181004 149.80 150.00 149.40 149.45 -0.30 6 53 +0
Total Volume and Open Interest 1,957 14,177 +18
Sugar #11(ICE)
Mar19 181004 12.23 12.36 12.05 12.33 +0.10 107,514 475,846 -5,977
May19 181004 12.36 12.49 12.19 12.47 +0.11 30,540 145,297 -2,426
Jul19 181004 12.49 12.63 12.33 12.61 +0.10 16,532 79,552 +3,024
Oct19 181004 12.78 12.90 12.62 12.89 +0.09 7,130 70,350 -674
Mar20 181004 13.36 13.48 13.23 13.47 +0.05 3,377 23,928 +337
May20 181004 13.48 13.53 13.31 13.52 -0.01 774 5,684 +69
Jul20 181004 13.57 13.57 13.37 13.56 -0.04 511 4,591 -60
Oct20 181004 13.74 13.74 13.58 13.72 -0.05 429 4,756 +82
Total Volume and Open Interest 166,851 812,368 -5,581
London Cocoa(LCE)
Dec18 181004 1498 1531 1487 1508 +10 12,304 86,237 +30
Mar19 181004 1521 1553 1515 1532 +8 12,330 64,440 +76
May19 181004 1537 1567 1532 1547 +8 5,107 39,399 -62
Jul19 181004 1555 1582 1548 1562 +7 4,915 27,285 +461
Sep19 181004 1567 1593 1559 1572 +5 3,019 29,806 +26
Dec19 181004 1584 1612 1580 1588 +3 2,312 33,762 -167
Mar20 181004 1619 1624 1596 1603 +3 702 4,955 +329
Total Volume and Open Interest 40,792 288,862 +761
London Sugar(LCE)
Dec18 181004 338.10 342.20 336.80 341.60 +2.90 7,556 44,865 +753
Mar19 181004 340.00 344.30 338.70 343.80 +3.20 3,922 33,848 +607
May19 181004 344.80 348.60 343.00 348.30 +3.00 641 12,177 +204
Aug19 181004 349.50 352.50 347.60 352.50 +3.20 274 8,201 +44
Oct19 181004 352.10 356.20 351.90 356.20 +3.00 63 3,148 +38
Total Volume and Open Interest 12,524 105,073 +1,699
Cotton(ICE)
Oct18 181004 76.39 76.39 76.39 76.39 -0.46 0 42 +0
Dec18 181004 76.55 76.77 75.63 76.00 -0.46 13,057 135,707 +245
Mar19 181004 77.27 77.53 76.55 76.82 -0.38 4,117 65,501 -261
May19 181004 78.20 78.31 77.49 77.69 -0.28 1,074 13,987 +325
Jul19 181004 78.96 78.96 78.28 78.46 -0.27 446 8,308 +202
Oct19 181004 75.89 75.89 75.89 75.89 -0.18 0 2 +0
Total Volume and Open Interest 18,944 250,658 +438
Lumber(CME)
Nov18 181004 357.1 365.0 352.1 361.4 +7.8 657 2,367 -101
Jan19 181004 374.4 374.7 360.0 367.7 +4.7 318 1,107 +7
Mar19 181004 385.0 385.0 373.7 378.7 +3.9 178 419 +34
May19 181004 374.7 380.0 374.7 377.0 -5.1 87 132 +39
Total Volume and Open Interest 1,241 4,081 -21
Crude Oil(NYM)
Nov18 181004 76.18 76.47 73.88 74.33 -2.08 463,615 388,829 -5,004
Dec18 181004 76.05 76.31 73.80 74.25 -1.99 115,243 306,039 -5,554
Jan19 181004 75.90 76.16 73.69 74.13 -1.97 39,354 165,798 -1,132
Feb19 181004 75.69 76.02 73.58 74.03 -1.93 20,567 112,507 +2,622
Mar19 181004 75.60 75.90 73.47 73.95 -1.89 27,170 156,592 +618
Apr19 181004 75.61 75.76 73.38 73.84 -1.86 11,181 74,220 +2,302
May19 181004 75.33 75.50 73.20 73.69 -1.82 5,060 55,599 +0
Jun19 181004 74.95 75.31 72.98 73.48 -1.79 32,801 188,359 +1,659
Jul19 181004 74.64 74.95 72.75 73.21 -1.74 2,952 47,955 +632
Aug19 181004 74.31 74.31 72.46 72.90 -1.70 2,105 48,339 -82
Sep19 181004 73.99 74.05 72.10 72.58 -1.65 4,822 73,847 -258
Oct19 181004 73.56 73.80 72.08 72.25 -1.59 2,577 40,721 +298
Nov19 181004 73.01 73.01 71.72 71.93 -1.53 1,534 34,729 -210
Dec19 181004 72.73 73.09 71.12 71.59 -1.48 38,419 240,340 +3,115
Jan20 181004 71.19 71.19 71.19 71.19 -1.45 3,005 30,726 +422
Feb20 181004 70.81 70.81 70.81 70.81 -1.41 1,604 14,979 +367
Total Volume and Open Interest 799,540 2,245,589 +1,019
e-miNY Crude Oil(NYM)
Nov18 181004 76.200 76.475 73.875 74.325 -2.075 12,742 2,331 -420
Dec18 181004 76.050 76.275 73.825 74.250 -2.000 325 790 +6
Jan19 181004 75.750 76.125 73.750 74.125 -1.975 40 109 +6
Feb19 181004 74.500 74.500 73.900 74.025 -1.925 5 45 -1
Mar19 181004 75.800 75.800 73.800 73.950 -1.900 3 48 +0
Apr19 181004 75.000 75.000 73.650 73.850 -1.850 0 110 +0
May19 181004 73.700 73.700 73.700 73.700 -1.800 0 124 +0
Jun19 181004 75.100 75.100 73.475 73.475 -1.800 4 84 +0
Jul19 181004 73.200 73.200 73.200 73.200 -1.750 0 3 +0
Aug19 181004 73.300 73.300 72.900 72.900 -1.700 0 46 +0
Total Volume and Open Interest 13,126 3,767 -412
NY Harbor ULSD(NYM)
Nov18 181004 243.53 243.98 238.54 239.97 -3.75 57,995 146,082 +1,803
Dec18 181004 244.10 244.41 238.93 240.33 -3.82 35,987 87,385 -1,978
Jan19 181004 243.81 244.73 239.27 240.62 -3.88 16,211 49,799 +216
Feb19 181004 243.39 244.48 239.03 240.35 -3.93 7,642 27,725 +564
Mar19 181004 243.02 243.50 238.35 239.67 -3.96 12,066 41,234 +728
Apr19 181004 242.48 242.48 237.67 238.64 -3.96 5,293 18,813 +528
May19 181004 241.01 241.99 237.02 237.97 -3.90 3,265 9,163 +1,077
Jun19 181004 240.36 241.41 236.22 237.47 -3.81 7,267 22,484 -102
Jul19 181004 240.47 240.61 236.65 237.64 -3.73 1,517 3,478 +270
Aug19 181004 240.72 240.88 236.84 237.96 -3.67 1,185 1,672 +43
Sep19 181004 241.20 241.37 237.35 238.45 -3.64 1,405 1,397 +103
Oct19 181004 241.61 241.86 237.78 238.90 -3.61 484 694 -98
Nov19 181004 239.26 239.26 239.26 239.26 -3.61 283 792 +25
Dec19 181004 242.23 242.68 238.68 239.52 -3.59 809 7,050 -82
Total Volume and Open Interest 151,473 421,971 +3,134
RBOB Gasoline(NYM)
Nov18 181004 213.54 213.60 208.25 210.04 -3.74 65,419 170,283 -4,664
Dec18 181004 213.40 213.40 207.90 209.65 -3.86 50,933 80,497 +809
Jan19 181004 212.66 213.33 208.02 209.71 -3.90 23,339 56,338 +363
Feb19 181004 213.44 214.25 208.96 210.59 -3.90 9,617 19,397 +510
Mar19 181004 215.25 215.91 210.86 212.38 -3.92 7,937 31,156 +579
Apr19 181004 233.32 233.39 228.84 230.22 -3.84 4,842 18,688 +451
May19 181004 233.05 233.60 229.22 230.61 -3.78 4,932 12,156 +419
Jun19 181004 232.34 232.65 228.09 229.44 -3.72 4,114 13,519 +1,192
Jul19 181004 230.12 230.12 226.40 227.40 -3.70 1,810 6,679 +259
Aug19 181004 227.31 227.36 225.04 225.04 -3.65 945 2,739 -41
Total Volume and Open Interest 176,786 422,891 -158
e-miNY RBOB Gasoline(NYM)
Nov18 181004 210.04 210.04 210.04 210.04 -3.74 0 1 +0
Dec18 181004 209.65 209.65 209.65 209.65 -3.86      
Jan19 181004 209.71 209.71 209.71 209.71 -3.90      
Feb19 181004 210.59 210.59 210.59 210.59 -3.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181004 3.238 3.250 3.129 3.165 -0.065 239,367 313,397 +11,743
Dec18 181004 3.309 3.317 3.198 3.221 -0.076 85,405 175,684 +4,622
Jan19 181004 3.374 3.389 3.272 3.288 -0.082 88,039 200,737 +4,778
Feb19 181004 3.254 3.271 3.175 3.195 -0.057 41,624 92,738 -1,483
Mar19 181004 3.026 3.042 2.964 2.998 -0.036 65,008 212,820 +5,054
Apr19 181004 2.704 2.719 2.676 2.704 -0.008 49,764 174,353 +1,050
May19 181004 2.666 2.677 2.641 2.666 -0.005 14,642 85,264 -1,438
Jun19 181004 2.694 2.705 2.670 2.695 -0.005 5,153 45,062 +1,308
Jul19 181004 2.719 2.735 2.700 2.727 -0.004 4,625 38,549 +676
Aug19 181004 2.720 2.736 2.704 2.728 -0.003 2,815 31,304 +174
Sep19 181004 2.702 2.716 2.686 2.707 -0.004 1,929 28,602 +418
Oct19 181004 2.721 2.734 2.700 2.725 -0.004 15,754 90,150 +118
Nov19 181004 2.750 2.776 2.749 2.770 -0.003 3,799 34,574 +160
Dec19 181004 2.889 2.900 2.868 2.895 -0.002 4,158 31,184 +1,335
Jan20 181004 2.980 2.993 2.964 2.985 -0.004 8,592 32,007 +1,096
Feb20 181004 2.920 2.926 2.904 2.918 -0.004 1,720 8,825 -298
Total Volume and Open Interest 638,342 1,658,072 +29,608
Brent Crude Oil(ICE)
Dec18 181004 85.99 86.43 84.14 84.58 -1.71 268,609 564,273 -21,652
Jan19 181004 85.49 85.95 83.72 84.16 -1.67 95,431 283,013 +3,451
Feb19 181004 85.08 85.57 83.39 83.83 -1.62 57,811 155,444 +12,728
Mar19 181004 84.79 85.26 83.12 83.58 -1.56 49,667 161,848 +7,135
Apr19 181004 84.46 84.96 82.84 83.30 -1.52 26,985 84,698 +1,947
May19 181004 84.06 84.61 82.53 83.00 -1.48 16,910 77,635 +829
Jun19 181004 83.70 84.24 82.17 82.65 -1.45 53,310 155,363 +3,608
Jul19 181004 83.54 83.83 81.83 82.28 -1.43 5,368 55,020 +1,432
Aug19 181004 82.93 83.41 81.45 81.89 -1.41 2,839 40,342 +234
Sep19 181004 82.75 82.75 81.47 81.49 -1.38 7,070 45,121 -275
Oct19 181004 82.34 82.34 81.09 81.09 -1.35 6,121 42,879 +392
Nov19 181004 81.75 81.75 80.71 80.71 -1.32 5,091 47,729 -1,003
Dec19 181004 81.23 81.72 79.85 80.29 -1.29 42,632 173,628 +553
Jan20 181004 79.92 79.92 79.92 79.92 -1.26 1,989 23,073 +143
Total Volume and Open Interest 662,926 2,249,878 +13,019
Gas Oil(ICE)
Oct18 181004 746.25 749.50 733.00 743.25 +2.50 65,407 125,038 -20,167
Nov18 181004 745.75 751.25 734.25 744.75 +2.50 105,962 199,510 -3,717
Dec18 181004 745.75 749.00 731.75 742.50 +2.75 79,664 197,060 +2,373
Jan19 181004 743.75 747.25 730.25 741.00 +2.75 33,252 76,868 +362
Feb19 181004 742.75 746.00 729.50 740.00 +2.75 22,280 60,772 +3,473
Mar19 181004 741.00 744.50 728.25 738.25 +2.50 13,009 41,399 +161
Apr19 181004 740.75 742.00 725.50 736.25 +2.75 3,246 25,536 -588
May19 181004 736.75 740.25 724.50 734.50 +3.00 2,432 22,734 -497
Jun19 181004 735.75 739.25 723.75 733.75 +3.25 15,432 54,506 +1,286
Jul19 181004 737.75 739.25 726.00 733.75 +3.00 1,176 16,359 +121
Total Volume and Open Interest 366,175 1,020,805 -17,631
Ethanol(CBOT)
Nov18 181004 1.306 1.320 1.300 1.320 +0.010 229 1,635 -15
Dec18 181004 1.330 1.340 1.322 1.339 +0.010 137 466 +106
Jan19 181004 1.361 1.361 1.361 1.361 +0.010 0 120 +0
Feb19 181004 1.380 1.383 1.380 1.383 +0.010 6 7 +6
Mar19 181004 1.398 1.408 1.398 1.398 +0.010      
Apr19 181004 1.415 1.415 1.415 1.415 +0.017      
May19 181004 1.424 1.424 1.424 1.424 +0.017      
Jun19 181004 1.458 1.458 1.458 1.458 +0.017      
Total Volume and Open Interest 420 2,380 +55
WTI Crude Oil(ICE)
Nov18 181004 76.17 76.47 73.89 74.33 -2.08 31,816 60,377 +1,241
Dec18 181004 76.05 76.32 73.82 74.25 -1.99 49,896 138,815 +2,429
Jan19 181004 75.91 76.13 73.71 74.13 -1.97 20,625 51,313 +1,472
Feb19 181004 75.73 76.01 73.60 74.03 -1.93 15,521 27,276 +528
Mar19 181004 75.64 75.87 73.50 73.95 -1.89 13,288 36,229 +285
Apr19 181004 75.43 75.70 73.42 73.84 -1.86 8,527 15,659 +3,301
May19 181004 75.23 75.51 73.28 73.69 -1.82 1,205 8,875 -155
Jun19 181004 75.04 75.32 73.09 73.48 -1.79 8,121 77,659 +401
Jul19 181004 74.82 74.95 72.89 73.21 -1.74 532 7,909 +312
Aug19 181004 72.90 72.90 72.90 72.90 -1.70 111 5,655 +6
Sep19 181004 72.58 72.58 72.58 72.58 -1.65 392 14,800 +89
Oct19 181004 72.25 72.25 72.25 72.25 -1.59 77 4,451 +18
Nov19 181004 71.93 71.93 71.93 71.93 -1.53 2 4,689 +0
Dec19 181004 72.95 73.11 71.16 71.59 -1.48 9,208 92,022 +977
Jan20 181004 71.19 71.19 71.19 71.19 -1.45 163 2,598 +105
Feb20 181004 70.81 70.81 70.81 70.81 -1.41 18 2,235 -12
Total Volume and Open Interest 165,332 634,538 +11,031
US Dollar Index(ICE)
Dec18 181004 95.715 95.780 95.190 95.412 +0.007 26,489 51,461 +488
Mar19 181004 95.165 95.195 94.700 94.872 +0.002 230 1,503 +54
Jun19 181004 94.670 94.690 94.372 94.372 +0.002 3 379 +2
Total Volume and Open Interest 26,722 53,364 +544
Australian Dollar(CME)
Dec18 181004 71.12 71.16 70.70 70.80 -0.45 89,052 152,421 -669
Mar19 181004 71.04 71.07 70.85 70.90 -0.44 100 309 -56
Jun19 181004 71.02 71.02 71.02 71.02 -0.44 0 20 +0
Total Volume and Open Interest 89,767 154,671 -644
British Pound(CME)
Dec18 181004 129.90 130.83 129.63 130.66 +0.47 87,909 206,253 -5,414
Mar19 181004 130.42 131.31 130.33 131.29 +0.48 4 1,396 +1
Jun19 181004 131.90 131.90 131.90 131.90 +0.47 0 285 +0
Total Volume and Open Interest 88,611 210,495 -5,418
Canadian Dollar(CME)
Dec18 181004 77.83 77.89 77.40 77.48 -0.51 69,614 124,437 +1,476
Mar19 181004 77.89 77.97 77.60 77.60 -0.51 45 1,397 -8
Jun19 181004 77.75 77.75 77.70 77.72 -0.50 9 359 +3
Sep19 181004 77.93 77.93 77.82 77.82 -0.51 4 110 +2
Total Volume and Open Interest 70,146 127,333 +1,812
Japanese Yen(CME)
Dec18 181004 87.81 88.45 87.74 88.27 +0.35 122,332 247,360 +2,864
Mar19 181004 88.56 89.10 88.52 88.98 +0.35 48 565 +13
Jun19 181004 89.68 89.68 89.68 89.68 +0.36 0 67 +0
Total Volume and Open Interest 123,175 252,277 +2,720
Swiss Franc(CME)
Dec18 181004 101.57 101.72 101.29 101.49 -0.21 22,099 54,327 +229
Mar19 181004 102.43 102.67 102.28 102.45 -0.22 1 247 +1
Jun19 181004 103.40 103.40 103.37 103.40 -0.22 0 53 +0
Total Volume and Open Interest 22,100 54,650 +230
EuroFX(CME)
Dec18 181004 115.45 116.07 115.27 115.79 -0.05 262,987 465,755 +1,419
Mar19 181004 116.47 117.02 116.27 116.76 -0.06 777 3,124 +162
Jun19 181004 117.24 117.73 117.24 117.73 -0.06 54 1,076 -3
Total Volume and Open Interest 274,454 479,644 +4,537
Mexican Peso(CME)
Oct18 181004 522.38 522.38 522.38 522.38 -3.75      
Nov18 181004 519.75 519.75 519.75 519.75 -3.50 0 3 +0
Total Volume and Open Interest 40,348 217,218 +2,603
Brazilian Real(CME)
Nov18 181004 255.80 257.55 253.40 256.15 +0.45 3,865 37,825 -193
Dec18 181004 253.80 256.50 251.75 255.40 +0.35 44 1,685 +15
Jan19 181004 254.55 254.55 253.90 254.55 +0.10 0 50 +0
Feb19 181004 253.75 253.75 253.75 253.75 +0.15      
Total Volume and Open Interest 3,909 39,560 -178
30-Year T-Bonds(CBOT)
Dec18 181004 138~060 138~090 137~080 137~290 -0~190 392,748 886,106 -4,119
Mar19 181004 137~090 137~220 136~220 137~100 -0~190 4 12 -1
Jun19 181004 136~230 136~230 136~230 136~230 -0~190      
Total Volume and Open Interest 392,752 886,118 -4,120
10-Year T-Notes(CBOT)
Dec18 181004 117~315 118~010 117~195 117~275 -0~085 1,651,670 3,975,213 -19,550
Mar19 181004 117~180 117~245 117~120 117~190 -0~085 291 3,614 +281
Jun19 181004 117~190 117~190 117~190 117~190 -0~085      
Total Volume and Open Interest 1,651,961 3,978,827 -19,269
5-Year T-Notes(CBOT)
Dec18 181004 112~024 112~034 111~284 112~006 -0~042 883,391 4,404,273 -36,728
Mar19 181004 111~260 111~296 111~232 111~274 -0~046 1,290 1,281 +1,280
Jun19 181004 111~274 111~274 111~274 111~274 -0~046      
Total Volume and Open Interest 884,681 4,405,554 -35,448
2 Year T-Notes(CBOT)
Dec18 181004 105~082 105~086 105~064 105~076 -0~012 448,333 2,184,417 -32,522
Mar19 181004 105~040 105~040 105~034 105~040 -0~012      
Jun19 181004 105~040 105~040 105~040 105~040 -0~012      
Total Volume and Open Interest 448,333 2,184,417 -32,522
Eurodollars(CME)
Dec18 181004 97.330 97.350 97.320 97.335 -0.005 435,840 1,759,384 +28,543
Mar19 181004 97.130 97.145 97.115 97.130 -0.020 312,480 1,310,885 +61,430
Jun19 181004 96.960 96.975 96.935 96.960 -0.020 275,700 1,357,322 -6,375
Sep19 181004 96.860 96.865 96.825 96.850 -0.030 230,305 1,254,562 +16,893
Dec19 181004 96.785 96.790 96.750 96.770 -0.040 317,104 2,028,776 +11,075
Mar20 181004 96.755 96.755 96.715 96.735 -0.045 243,727 1,050,005 -3,490
Jun20 181004 96.745 96.745 96.700 96.725 -0.050 169,604 863,705 +4,750
Sep20 181004 96.745 96.745 96.700 96.725 -0.050 137,718 946,160 -7,174
Dec20 181004 96.735 96.740 96.690 96.720 -0.045 147,799 1,016,741 +12,189
Mar21 181004 96.760 96.760 96.710 96.740 -0.045 69,388 447,546 +2,038
Jun21 181004 96.770 96.770 96.720 96.750 -0.045 66,253 373,333 +2,753
Sep21 181004 96.775 96.775 96.725 96.755 -0.045 69,393 240,189 -1,682
Dec21 181004 96.765 96.770 96.715 96.750 -0.040 56,427 339,937 +5,052
Mar22 181004 96.775 96.775 96.725 96.760 -0.040 38,552 152,607 +8,457
Jun22 181004 96.780 96.780 96.720 96.760 -0.040 29,672 133,015 +733
Sep22 181004 96.775 96.775 96.720 96.755 -0.040 27,653 73,242 -386
Dec22 181004 96.760 96.765 96.705 96.740 -0.040 26,264 106,614 +170
Mar23 181004 96.755 96.760 96.700 96.735 -0.040 26,739 71,829 -207
Total Volume and Open Interest 2,830,135 14,131,125 +152,225
Ultra T-Bond(CBOT)
Dec18 181004 150~26 150~28 149~11 150~08 -0~31 147,408 1,048,721 -1,441
Mar19 181004 150~25 151~04 150~07 150~31 -1~01 0 7 +0
Jun19 181004 151~27 151~27 151~27 151~27 -1~01      
Total Volume and Open Interest 147,408 1,048,728 -1,441
Ultra 10-Yr T-Note(CBOT)
Dec18 181004 124~230 124~255 124~065 124~175 -0~125 141,804 619,757 +2,584
Mar19 181004 124~175 124~175 124~175 124~175 -0~125      
Jun19 181004 124~175 124~175 124~175 124~175 -0~125      
Total Volume and Open Interest 141,804 619,757 +2,584
30 Day Federal Funds(CBOT)
Oct18 181004 97.815 97.815 97.810 97.815 unch 25,215 240,839 -2,101
Nov18 181004 97.805 97.810 97.805 97.810 unch 19,709 273,422 -41
Dec18 181004 97.735 97.735 97.730 97.735 -0.005 13,324 112,729 +5,080
Jan19 181004 97.620 97.625 97.610 97.620 -0.005 47,141 276,894 -7,126
Feb19 181004 97.600 97.605 97.595 97.600 -0.010 24,594 171,618 +2,501
Mar19 181004 97.540 97.545 97.530 97.535 -0.015 50,373 80,404 -12,989
Total Volume and Open Interest 302,454 1,765,958 +1,106
Japanese Govt Bonds(SGX)
Dec18 181004 150.18 150.18 149.95 149.98 -0.19 1,613 14,811 +270
Mar19 181004 149.98 149.98 149.98 149.98 -0.19      
Jun19 181004 149.98 149.98 149.98 149.98 -0.19      
Total Volume and Open Interest 1,613 14,811 +270
Euro-Buxl(EUREX)
Dec18 181004 172.52 173.86 171.96 172.68 -1.52 50,278 240,340 +937
Mar19 181004 171.30 171.30 171.20 171.20 -1.52 387 1,546 +1,125
Jun19 181004 170.08 170.08 170.08 170.08 -1.52      
Total Volume and Open Interest 50,665 241,886 +2,062
Euro-Bund(EUREX)
Dec18 181004 157.99 158.48 157.74 158.04 -0.89 901,213 2,060,169 -3,636
Mar19 181004 158.82 159.08 158.50 158.73 -0.95 403 77,255 +1,537
Jun19 181004 156.74 156.74 156.74 156.74 -0.89      
Total Volume and Open Interest 901,616 2,137,424 -2,099
Euro-Bobl(EUREX)
Dec18 181004 130.47 130.63 130.34 130.46 -0.33 626,596 1,652,990 -5,890
Mar19 181004 130.51 130.51 130.51 130.51 -0.33 2 3 -1
Jun19 181004 130.06 130.06 130.06 130.06 -0.33      
Total Volume and Open Interest 626,598 1,652,993 -5,891
Euro-Schatz(EUREX)
Dec18 181004 111.75 111.79 111.74 111.75 -0.05 735,196 2,002,499 -96,003
Mar19 181004 111.66 111.66 111.66 111.66 -0.05 50 81 +0
Jun19 181004 111.61 111.61 111.61 111.61 -0.05      
Total Volume and Open Interest 735,246 2,002,580 -96,003
3-Mth Euribor(EUREX)
Dec18 181004 100.300 100.300 100.300 100.300 unch 0 13,864 +0
Mar19 181004 100.280 100.280 100.280 100.280 +0.005 50 2,376 +0
Jun19 181004 100.255 100.255 100.255 100.255 unch 50 1,878 +0
Total Volume and Open Interest 200 27,571 +0
Long Gilt(LIFFE)
Dec18 181004 120~18 120~18 120~00 120~06 -0~29 257,831 761,559 -3,352
Mar19 181004 119~14 119~14 119~14 119~14 -0~29      
Total Volume and Open Interest 257,831 761,559 -3,352
3-Mth Short Sterling(LIFFE)
Dec18 181004 99.14 99.14 99.14 99.14 -0.01 34,355 565,975 -4,212
Mar19 181004 99.04 99.05 99.01 99.02 -0.03 42,578 418,115 +4,103
Jun19 181004 98.94 98.94 98.91 98.92 -0.03 70,854 289,857 +351
Sep19 181004 98.85 98.86 98.82 98.83 -0.04 90,740 333,544 +942
Dec19 181004 98.77 98.78 98.74 98.75 -0.04 119,986 348,621 -15,908
Mar20 181004 98.70 98.70 98.66 98.67 -0.06 77,084 201,715 -2,059
Total Volume and Open Interest 884,820 3,047,252 -5,279
3-Mth Euribor(LIFFE)
Dec18 181004 100.295 100.300 100.295 100.300 unch 97,048 560,210 +7,357
Mar19 181004 100.275 100.280 100.275 100.280 +0.005 140,999 464,253 -8,825
Jun19 181004 100.250 100.260 100.250 100.255 unch 111,652 616,652 +3,676
Total Volume and Open Interest 1,277,946 4,916,498 -16,447
3-Mth Aus T-Bills(SFE)
Dec18 181004 98.08 98.09 98.08 98.09 unch 25,884 202,467 -2,151
Mar19 181004 98.08 98.09 98.07 98.09 unch 20,200 229,379 +6,961
Jun19 181004 98.06 98.07 98.03 98.06 unch 13,135 184,281 +257
Sep19 181004 98.02 98.02 97.98 98.01 -0.01 14,801 151,595 +3,693
Dec19 181004 97.96 97.97 97.92 97.95 -0.02 9,976 146,775 +3,147
Mar20 181004 97.91 97.92 97.86 97.88 -0.03 10,204 101,666 +3,777
Jun20 181004 97.86 97.86 97.80 97.82 -0.04 6,226 71,651 -125
Sep20 181004 97.80 97.80 97.74 97.76 -0.04 2,319 32,338 +183
Dec20 181004 97.75 97.75 97.68 97.70 -0.05 300 11,579 -179
Mar21 181004 97.64 97.64 97.64 97.64 -0.05 362 4,309 -49
Total Volume and Open Interest 103,554 1,140,035 +15,470
10-Year Aus T-Bonds(SFE)
Dec18 181004 97.34 97.35 97.25 97.27 -0.07 151,973 1,202,109 +2,705
Mar19 181004 97.28 97.28 97.28 97.28 -0.06      
Total Volume and Open Interest 151,973 1,202,109 +2,705
3-Year Aus T-Bonds(SFE)
Dec18 181004 97.94 97.95 97.89 97.90 -0.04 127,604 1,074,838 +9,473
Mar19 181004 97.92 97.92 97.92 97.92 -0.04      
Total Volume and Open Interest 127,604 1,074,838 +9,473
Gold(CMX)
Oct18 181004 1199.3 1204.6 1197.1 1197.2 -1.1 451 2,720 -469
Dec18 181004 1201.4 1210.7 1199.6 1201.6 -1.3 365,322 376,541 +5,326
Feb19 181004 1207.5 1216.3 1205.3 1207.4 -1.2 3,735 43,802 -82
Apr19 181004 1213.7 1222.1 1211.0 1213.1 -1.2 1,418 12,577 +211
Jun19 181004 1219.9 1228.1 1217.4 1219.2 -1.2 806 13,738 +27
Aug19 181004 1223.9 1225.2 1223.9 1225.0 -1.3 211 2,178 -91
Oct19 181004 1231.2 1232.5 1231.1 1231.1 -1.3 6 861 +6
Dec19 181004 1239.0 1242.9 1237.5 1237.5 -1.2 281 4,682 -25
Feb20 181004 1244.1 1244.1 1244.1 1244.1 -1.2 4 43 +0
Apr20 181004 1250.1 1250.1 1250.1 1250.1 -1.2      
Jun20 181004 1258.0 1260.1 1256.1 1256.1 -1.2 2 538 -1
Aug20 181004 1262.2 1262.2 1262.2 1262.2 -1.2      
Total Volume and Open Interest 373,035 459,776 +5,109
Silver(CMX)
Dec18 181004 1466.5 1480.5 1456.0 1459.0 -8.0 106,105 168,703 -542
Mar19 181004 1478.0 1491.0 1467.0 1470.1 -7.8 1,180 22,738 +19
May19 181004 1486.0 1497.0 1477.0 1478.4 -7.6 346 3,401 +10
Jul19 181004 1489.0 1504.5 1486.7 1486.7 -7.6 209 2,292 +24
Sep19 181004 1494.8 1494.8 1494.8 1494.8 -7.4 65 378 +48
Dec19 181004 1508.5 1525.0 1506.5 1506.9 -7.4 253 914 +145
Mar20 181004 1518.1 1518.1 1518.1 1518.1 -7.4      
Total Volume and Open Interest 108,443 200,173 -308
Platinum(NYMEX)
Oct18 181004 830.4 830.4 821.0 821.0 -11.2 40 272 -45
Jan19 181004 829.8 836.4 823.2 824.5 -11.2 21,724 70,670 +1,731
Apr19 181004 832.1 839.9 827.4 828.8 -10.9 263 1,935 +65
Jul19 181004 832.7 832.7 832.7 832.7 -7.9 18 196 +1
Total Volume and Open Interest 22,086 73,139 +1,723
Palladium(NYMEX)
Dec18 181004 1050.20 1056.90 1041.10 1045.50 -7.50 4,666 22,197 +452
Mar19 181004 1042.20 1047.90 1034.60 1038.50 -7.60 79 1,411 +21
Jun19 181004 1031.50 1031.50 1031.50 1031.50 -7.60 0 6 +0
Total Volume and Open Interest 4,745 23,614 +473
Copper(CMX)
Dec18 181004 282.30 286.65 277.15 277.75 -5.65 101,142 127,989 -4,464
Mar19 181004 284.60 288.70 279.35 279.95 -5.70 11,287 50,136 +399
May19 181004 284.45 289.60 280.65 280.95 -5.70 3,837 18,201 +689
Jul19 181004 286.05 289.50 281.75 281.85 -5.65 2,960 9,610 +564
Sep19 181004 287.20 290.40 282.10 282.50 -5.60 822 4,057 +241
Total Volume and Open Interest 121,959 234,368 -2,689
E-mini DJIA Index(CBOT)
Dec18 181004 26832 26832 26483 26652 -220 164,667 114,049 +3,361
Mar19 181004 26865 26874 26550 26716 -216 318 309 +37
Jun19 181004 26691 26759 26644 26759 -229 0 5 +0
Sep19 181004 26780 26802 26780 26802 -229      
Total Volume and Open Interest 164,985 114,363 +3,398
S & P 500(CME)
Dec18 181004 2925.30 2925.30 2888.50 2907.70 -23.90 854 33,852 -50
Mar19 181004 2916.30 2916.30 2916.30 2916.30 -24.00      
Jun19 181004 2925.70 2925.70 2925.70 2925.70 -24.50      
Sep19 181004 2936.40 2936.40 2936.40 2936.40 -24.50      
Total Volume and Open Interest 854 33,852 -50
S & P 500 E-Mini(CME)
Dec18 181004 2926.00 2926.25 2887.75 2907.75 -23.75 1,132,507 2,706,036 -1,607
Mar19 181004 2934.00 2934.00 2896.50 2916.25 -24.00 8,771 69,788 +4,817
Jun19 181004 2935.75 2940.50 2907.50 2925.75 -24.50 85 7,612 -1
Sep19 181004 2936.50 2936.50 2932.25 2936.50 -24.50 0 11 +0
Total Volume and Open Interest 1,141,363 2,783,452 +3,209
NASDAQ 100 E-Mini(CME)
Dec18 181004 7651.00 7651.00 7456.50 7514.25 -150.50 392,577 245,643 +2,657
Mar19 181004 7680.00 7685.25 7494.50 7552.00 -150.75 946 1,552 +84
Jun19 181004 1128.40 1142.15 988.40 1034.65 -151.75 1 9 +1
Total Volume and Open Interest 393,524 247,207 +2,742
S&P Midcap 400(CME) e-Mini
Dec18 181004 2005.30 2005.60 1978.50 1985.90 -22.60 14,857 85,504 -307
Mar19 181004 1985.70 1992.10 1985.70 1989.50 -22.60 0 7 +0
Jun19 181004 1992.50 1992.50 1992.50 1992.50 -22.00      
Total Volume and Open Interest 14,857 85,511 -307
Volatility Index(CBOE)
Oct18 181004 14.00 15.70 13.95 14.88 +1.10 58,669 193,954 -4,793
Nov18 181004 14.86 15.87 14.85 15.23 +0.50 49,426 159,040 +5,418
Dec18 181004 15.20 15.95 15.16 15.43 +0.35 16,481 71,791 -77
Jan19 181004 15.72 16.45 15.70 15.93 +0.28 4,819 43,049 +358
Total Volume and Open Interest 133,026 535,769 +1,353
S & P 600(CME)
Dec18 181004 1032.30 1032.30 1032.30 1032.30 -13.00      
Mar19 181004 1032.90 1032.90 1032.90 1032.90 -13.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181004 1675.70 1675.80 1645.50 1650.60 -27.70 147,722 529,300 -953
Mar19 181004 1671.00 1677.10 1653.10 1657.00 -28.20 222 642 +208
Jun19 181004 1663.20 1663.20 1663.20 1663.20 -28.30      
Total Volume and Open Interest 147,944 529,942 -745
Nikkei 225(CME)
Dec18 181004 24300 24325 23650 23790 -520 10,388 33,178 +548
Mar19 181004 24150 24150 23705 23775 -510 0 9 +0
Total Volume and Open Interest 10,388 33,187 +548
Nikkei 225(SGX)
Dec18 181004 24165 24360 23910 23935 -220 88,939 162,179 +2,155
Mar19 181004 24135 24135 23890 23890 -220 3 594 +0
Jun19 181004 23715 23715 23715 23715 -225 0 688 +0
Total Volume and Open Interest 88,944 176,446 +2,155
Nikkei 225 Mini(JPX)
Dec18 181004 24170 24360 23910 23920 -220 1,010,354 357,495 +16,146
Mar19 181004 24115 24305 23860 23870 -210 23,970 13,185 +839
Jun19 181004 23920 24105 23680 23680 -220 397 914 +64
Total Volume and Open Interest 1,097,112 549,204 +33,391
Nikkei 225(JPX)
Dec18 181004 24170 24360 23910 23920 -220 79,297 321,274 -5,531
Mar19 181004 24120 24300 23870 23870 -210 1,415 11,123 +726
Jun19 181004 23900 23910 23680 23680 -220 37 5,273 +1
Total Volume and Open Interest 80,760 403,555 -4,702
Nikkei 225(CME) Yen
Dec18 181004 24270 24290 23615 23755 -525 39,786 72,085 +983
Mar19 181004 23870 24000 23575 23700 -525 1 2 +1
Jun19 181004 23470 23470 23470 23470 -510      
Total Volume and Open Interest 39,787 72,087 +984
Nikkei 225(CME) e-Mini Yen
Dec18 181004 23760 23760 23630 23760 -520 0 5 +0
Mar19 181004 23700 23700 23700 23700 -520      
Jun19 181004 23470 23470 23470 23470 -510      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Oct18 181004 5476.5 5479.0 5385.0 5407.5 -80.0 78,068 285,489 +5,718
Nov18 181004 5458.0 5460.5 5387.0 5404.5 -80.0 46 171 -31
Dec18 181004 5423.5 5424.5 5388.0 5389.5 -80.0 1,525 40,649 +1,014
Total Volume and Open Interest 79,639 346,318 +6,701
Hang Seng Index(HKFE)
Oct18 181004 27019 27175 26490 26563 -494 222,295 106,364 +7,100
Nov18 181004 27039 27168 26518 26579 -496 485 287 +178
Dec18 181004 27095 27204 26545 26617 -501 1,713 12,745 +130
Total Volume and Open Interest 224,572 126,164 +7,386
DAX(EUREX)
Dec18 181004 12269.5 12337.5 12157.5 12232.5 -36.5 72,796 110,269 +937
Mar19 181004 12238.0 12322.0 12170.0 12227.0 -36.5 162 2,088 -3
Jun19 181004 12244.5 12244.5 12244.5 12244.5 -36.5 0 2 +0
Total Volume and Open Interest 72,958 112,359 +934
Mini-DAX(EUREX)
Dec18 181004 12263.0 12337.0 12157.0 12232.5 -36.5 36,565 9,778 +505
Mar19 181004 12261.0 12320.0 12168.0 12227.0 -36.5 26 241 -21
Jun19 181004 12244.5 12244.5 12244.5 12244.5 -36.5 0 5 +0
Total Volume and Open Interest 36,591 10,024 +484
DJ EuroSTOXX 50(EUREX)
Dec18 181004 3385 3387 3348 3364 -37 972,026 3,511,033 -42,033
Mar19 181004 3368 3372 3339 3353 -36 2,526 125,370 +936
Jun19 181004 3269 3287 3268 3268 -36 256 12,111 +2
Total Volume and Open Interest 974,808 3,689,839 -41,095
Swiss Market Index(EUREX)
Dec18 181004 9118 9133 9049 9076 -76 37,621 193,887 -1,900
Mar19 181004 9024 9031 8967 8974 -76 11 646 +494
Jun19 181004 8804 8804 8804 8804 -76 0 1 +0
Total Volume and Open Interest 37,632 194,534 -1,406
FT-SE 100(EURONEXT)
Dec18 181004 7478.00 7500.00 7362.50 7390.00 -94.00 95,671 597,693 -2,674
Mar19 181004 7331.00 7331.00 7331.00 7331.00 -94.00 2,500 2,896 +2,500
Jun19 181004 7251.50 7251.50 7251.50 7251.50 -93.50 1 5 +0
Total Volume and Open Interest 98,172 600,594 -174
SPI 200(SFE)
Dec18 181004 6143.0 6190.0 6141.0 6177.0 +34.0 47,225 375,652 -80
Mar19 181004 6119.0 6124.0 6112.0 6124.0 +34.0 878 3,852 +869
Jun19 181004 6114.0 6114.0 6114.0 6114.0 +34.0 0 2,546 +0
Total Volume and Open Interest 48,187 382,689 +785
FTSE MIB(ISE)
Dec18 181004 20660.00 20715.00 20460.00 20574.00 -116.00 39,700 92,878 +16
Mar19 181004 20585.00 20635.00 20395.00 20489.00 -116.00 121 354 +65
Jun19 181004 19984.00 19984.00 19984.00 19984.00 -126.00      
Total Volume and Open Interest 39,821 93,232 +81
KOSPI 200(KFE)
Dec18 181004 296.60 298.30 292.15 292.55 -5.05 214,792 289,209 +1,432
Mar19 181004 294.25 295.40 289.45 289.80 -4.95 268 8,417 -9
Jun19 181004 293.95 293.95 290.40 290.65 -6.65 0 12,741 +100
Total Volume and Open Interest 215,060 330,644 +1,523
GSCI(CME)
Oct18 181004 500.80 501.05 493.20 495.35 -7.50 340 14,587 -335
Nov18 181004 494.85 494.95 493.05 494.95 -7.40 360 645 +360
Dec18 181004 497.15 497.15 497.15 497.15 -7.40      
Total Volume and Open Interest 700 15,232 +25
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!