Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181005 860.00 870.25 851.50 869.00 +9.75 98,123 390,631 -7,680
Jan19 181005 873.50 883.50 865.50 882.50 +9.50 34,937 141,122 +5,782
Mar19 181005 886.50 895.50 878.25 894.25 +8.25 19,708 136,208 +1,011
May19 181005 899.75 908.75 891.75 907.50 +8.00 9,590 86,044 +1,631
Jul19 181005 911.00 920.00 903.00 919.00 +8.00 10,774 73,546 +2,706
Aug19 181005 915.75 924.00 909.50 923.25 +7.50 113 3,892 +50
Sep19 181005 917.00 927.25 911.75 926.25 +7.25 58 1,344 +5
Nov19 181005 927.00 936.50 920.75 935.25 +8.25 3,221 31,178 +602
Jan20 181005 935.75 946.75 932.75 946.50 +8.50 14 883 +0
Mar20 181005 944.75 954.25 939.50 953.75 +9.00 6 201 +0
May20 181005 959.50 961.00 947.25 961.00 +9.00 2 88 +0
Jul20 181005 955.00 969.00 955.00 969.00 +9.00 7 174 -2
Aug20 181005 969.25 969.25 969.25 969.25 +8.75 0 39 +0
Sep20 181005 963.25 963.25 963.25 963.25 +8.75 0 50 +0
Total Volume and Open Interest 176,557 865,856 +4,104
Soybean Meal(CBOT)
Oct18 181005 308.40 315.60 306.50 315.60 +7.20 1,422 1,219 -852
Dec18 181005 312.50 319.90 310.20 319.60 +7.40 43,131 223,015 -79
Jan19 181005 313.20 319.80 310.80 319.60 +6.70 16,280 76,044 -1,653
Mar19 181005 311.70 318.50 309.50 318.30 +6.70 11,290 66,894 -280
May19 181005 310.40 316.40 308.20 316.30 +5.90 7,022 52,384 +954
Jul19 181005 312.20 317.80 310.00 317.70 +5.70 4,436 45,300 +960
Aug19 181005 313.00 318.50 311.30 318.50 +5.50 393 7,637 +201
Sep19 181005 313.60 318.80 311.90 318.80 +5.20 229 8,911 -20
Oct19 181005 313.40 318.10 311.50 318.00 +5.00 66 7,238 +4
Dec19 181005 314.70 318.60 311.80 318.50 +4.80 1,054 24,491 +236
Total Volume and Open Interest 85,539 515,554 -419
Soybean Oil(CBOT)
Oct18 181005 29.14 29.14 29.06 29.08 -0.20 1,004 997 -310
Dec18 181005 29.58 29.67 29.29 29.41 -0.20 56,210 244,420 -3,938
Jan19 181005 29.82 29.90 29.52 29.64 -0.21 16,751 91,585 -302
Mar19 181005 30.08 30.16 29.80 29.90 -0.21 9,683 68,268 -815
May19 181005 30.32 30.42 30.08 30.18 -0.20 5,803 47,726 +1,831
Jul19 181005 30.60 30.69 30.37 30.46 -0.19 3,792 54,769 +484
Aug19 181005 30.80 30.84 30.51 30.60 -0.20 1,272 10,379 +356
Sep19 181005 30.77 30.96 30.66 30.74 -0.17 449 7,076 +84
Oct19 181005 30.99 31.01 30.71 30.81 -0.15 212 4,573 +21
Dec19 181005 31.06 31.20 30.90 30.98 -0.15 764 16,462 +72
Total Volume and Open Interest 96,754 551,520 -2,418
Canola(WCE)
Nov18 181005 499.0 501.6 496.7 501.3 +2.3 17,765 76,627 -1,750
Jan19 181005 503.3 506.5 501.9 506.3 +1.6 6,730 60,728 +1,252
Mar19 181005 507.6 511.6 506.5 511.3 +1.5 2,313 14,778 +787
May19 181005 510.4 514.4 509.7 514.1 +1.3 217 2,014 -92
Jul19 181005 512.0 516.3 512.0 516.1 +1.5 126 1,956 +0
Total Volume and Open Interest 27,246 157,621 +238
Corn(CBOT)
Dec18 181005 367.50 369.50 363.00 368.25 +0.75 139,279 873,493 -12,264
Mar19 181005 379.00 381.00 374.75 380.00 +0.75 48,013 343,784 -631
May19 181005 386.00 388.00 382.00 387.00 +0.50 27,505 121,122 +1,140
Jul19 181005 391.25 393.00 387.50 392.25 +0.50 25,892 133,101 -3,478
Sep19 181005 394.75 396.00 391.50 395.50 +0.50 6,434 63,601 +2,329
Dec19 181005 399.75 401.25 397.50 400.50 +0.25 12,610 123,549 +2,639
Mar20 181005 409.00 409.75 406.50 409.75 +0.50 216 6,516 +20
May20 181005 415.00 415.50 413.25 415.50 unch 13 950 +7
Jul20 181005 419.25 419.25 415.50 419.00 unch 87 2,781 +26
Sep20 181005 412.50 412.50 412.50 412.50 -0.25 0 420 +0
Total Volume and Open Interest 260,126 1,673,091 -10,185
Wheat(CBOT)
Dec18 181005 518.00 524.50 517.25 521.00 +3.00 65,957 233,472 +1,320
Mar19 181005 536.75 543.00 536.25 540.25 +3.50 21,012 112,196 +2,162
May19 181005 547.75 553.50 546.50 550.25 +2.75 7,481 40,946 -406
Jul19 181005 553.75 557.75 551.00 555.50 +1.75 6,322 53,991 +371
Sep19 181005 568.25 570.25 563.75 568.50 +1.75 2,195 12,510 +492
Dec19 181005 586.00 586.25 580.50 585.50 +1.75 2,549 19,700 +495
Total Volume and Open Interest 105,882 480,493 +4,496
Wheat(KCBT)
Dec18 181005 522.00 528.50 520.25 524.25 +2.00 21,045 154,868 -918
Mar19 181005 545.25 551.00 543.50 546.75 +1.50 9,902 66,061 +229
May19 181005 558.50 562.75 555.00 558.25 +1.00 4,522 24,817 -1,196
Jul19 181005 561.25 566.00 559.25 563.50 +1.50 4,538 26,232 +434
Sep19 181005 580.00 580.50 574.00 578.25 +1.75 1,025 2,498 +222
Dec19 181005 598.75 600.50 594.00 599.25 +2.50 863 3,576 +38
Mar20 181005 610.00 613.50 609.75 613.50 +2.50 173 430 +41
Total Volume and Open Interest 42,077 278,852 -1,147
Wheat(MGE)
Dec18 181005 589.50 595.00 588.25 591.25 +1.50 5,028 34,633 -742
Mar19 181005 602.75 607.00 601.00 603.50 +0.75 1,052 15,905 +296
May19 181005 614.25 614.25 609.25 611.25 +0.75 333 4,784 +19
Jul19 181005 618.50 618.50 617.50 617.75 +1.50 60 2,317 -10
Sep19 181005 622.00 622.00 621.25 622.00 +1.50 83 3,001 -8
Dec19 181005 629.50 630.00 625.25 629.50 +1.50 37 1,287 +8
Total Volume and Open Interest 6,593 61,990 -437
Oats(CBOT)
Dec18 181005 287.50 294.50 286.25 287.00 -1.00 796 3,484 +153
Mar19 181005 280.00 285.25 278.00 279.00 -1.25 84 1,007 +32
May19 181005 273.25 273.25 273.25 273.25 -3.75 0 12 +0
Jul19 181005 273.00 273.00 273.00 273.00 -3.75 0 1 +0
Total Volume and Open Interest 880 4,504 +185
Rough Rice(CBOT)
Nov18 181005 10.73 11.03 10.65 10.82 +0.04 749 6,419 -258
Jan19 181005 10.94 11.23 10.88 11.03 +0.05 286 1,930 +190
Mar19 181005 11.10 11.19 11.10 11.15 +0.07 17 598 +7
May19 181005 11.30 11.30 11.30 11.30 +0.07 0 14 +0
Total Volume and Open Interest 1,052 8,961 -61
Live Cattle(CME)
Oct18 181005 113.550 114.150 113.350 113.800 +0.165 9,263 28,821 -2,381
Dec18 181005 118.400 118.950 117.650 118.150 -0.235 21,781 127,940 +2,069
Feb19 181005 122.580 123.100 122.100 122.535 -0.045 9,718 70,602 +2,209
Apr19 181005 123.700 124.100 123.330 123.600 -0.100 4,680 57,062 -67
Jun19 181005 116.100 116.800 116.100 116.650 +0.320 4,355 42,659 +744
Aug19 181005 114.430 114.830 114.100 114.680 +0.200 560 8,721 +80
Total Volume and Open Interest 50,756 339,083 +2,836
Feeder Cattle(CME)
Oct18 181005 157.035 158.185 156.685 157.785 +0.800 1,369 6,390 -231
Nov18 181005 157.650 158.785 157.235 158.235 +0.485 4,550 22,139 +565
Jan19 181005 154.500 155.535 153.900 154.380 -0.120 2,426 16,823 +78
Mar19 181005 153.285 154.200 152.650 153.450 +0.070 1,031 7,950 +188
Apr19 181005 153.685 154.550 153.235 153.985 +0.235 270 2,475 +72
May19 181005 153.435 154.185 153.050 153.850 +0.300 248 1,865 +48
Aug19 181005 156.000 156.435 155.100 156.130 +0.595 71 446 +30
Total Volume and Open Interest 9,972 58,107 +757
Lean Hogs(CME)
Oct18 181005 67.800 68.830 67.700 68.200 +0.700 9,304 17,739 -1,879
Dec18 181005 55.500 58.000 55.235 57.550 +2.220 24,309 103,757 -2,041
Feb19 181005 64.950 66.830 64.580 66.650 +1.925 8,278 39,404 +68
Apr19 181005 69.250 71.300 69.080 71.150 +1.900 4,654 33,152 -27
May19 181005 74.430 76.050 74.135 76.050 +1.850 66 1,163 +10
Jun19 181005 80.385 82.000 80.100 81.950 +1.565 2,941 17,053 +436
Jul19 181005 81.285 82.500 80.850 82.430 +1.280 1,388 9,551 +605
Aug19 181005 79.650 80.950 79.450 80.800 +1.050 463 3,902 +79
Total Volume and Open Interest 51,731 227,583 -2,660
Class III Milk(CME)
Oct18 181005 15.87 15.88 15.78 15.81 -0.01 222 4,380 -60
Nov18 181005 16.06 16.08 15.98 16.05 +0.04 301 4,312 +0
Dec18 181005 16.02 16.02 15.93 15.97 -0.01 160 3,657 +4
Jan19 181005 15.88 15.88 15.81 15.85 -0.01 66 1,724 +7
Feb19 181005 15.80 15.80 15.75 15.77 +0.01 101 1,184 +50
Mar19 181005 15.77 15.82 15.77 15.79 unch 58 1,202 +32
Apr19 181005 15.93 15.95 15.90 15.95 +0.03 52 1,063 +29
May19 181005 15.94 16.00 15.94 15.97 +0.04 77 919 +34
Jun19 181005 16.07 16.07 16.01 16.07 +0.05 70 821 +26
Jul19 181005 16.25 16.25 16.19 16.21 unch 46 475 +33
Aug19 181005 16.40 16.45 16.38 16.42 -0.02 34 371 +15
Sep19 181005 16.48 16.55 16.48 16.55 unch 33 391 +21
Oct19 181005 16.40 16.45 16.40 16.44 unch 4 252 +4
Total Volume and Open Interest 1,229 21,147 +200
Cocoa(ICE)
Dec18 181005 2008 2065 2008 2024 +14 20,658 112,148 -182
Mar19 181005 2035 2085 2033 2048 +14 10,356 73,851 +125
May19 181005 2053 2101 2053 2065 +12 2,731 29,203 +709
Jul19 181005 2074 2121 2074 2083 +9 1,181 16,551 +155
Sep19 181005 2092 2136 2092 2101 +8 709 12,021 +207
Dec19 181005 2126 2156 2120 2121 +7 648 18,450 +190
Mar20 181005 2149 2150 2134 2134 +5 50 3,050 +26
Total Volume and Open Interest 36,352 267,115 +1,227
Coffee "C"(ICE)
Dec18 181005 106.95 109.40 106.75 108.95 +2.00 43,941 164,975 -6,137
Mar19 181005 110.55 112.80 110.20 112.40 +2.00 11,809 76,959 -690
May19 181005 112.90 115.20 112.70 114.85 +2.05 3,971 33,521 -884
Jul19 181005 115.10 117.55 115.10 117.20 +2.00 2,627 20,929 -183
Sep19 181005 117.35 119.80 117.35 119.55 +2.05 1,833 9,950 +75
Dec19 181005 120.80 123.20 120.80 122.90 +2.05 1,199 9,227 +170
Total Volume and Open Interest 65,987 324,588 -7,458
Orange Juice(ICE)
Nov18 181005 144.25 144.35 143.05 143.20 -1.40 1,033 8,523 -569
Jan19 181005 144.55 144.90 143.50 143.65 -1.35 798 3,916 +545
Mar19 181005 145.30 145.30 144.20 144.40 -1.30 150 1,015 +49
May19 181005 146.00 146.00 145.20 145.50 -1.20 66 543 +15
Jul19 181005 147.00 147.00 146.20 146.60 -1.00 38 181 +14
Sep19 181005 148.50 148.50 148.25 148.25 -1.20 15 68 +15
Total Volume and Open Interest 2,100 14,246 +69
Sugar #11(ICE)
Mar19 181005 12.33 12.70 12.32 12.63 +0.30 101,918 461,297 -14,549
May19 181005 12.47 12.80 12.46 12.75 +0.28 27,901 140,542 -4,755
Jul19 181005 12.60 12.88 12.58 12.85 +0.24 15,150 78,228 -1,324
Oct19 181005 12.85 13.13 12.85 13.10 +0.21 4,547 70,060 -290
Mar20 181005 13.41 13.69 13.41 13.66 +0.19 1,993 24,044 +116
May20 181005 13.46 13.68 13.46 13.66 +0.14 476 5,884 +200
Jul20 181005 13.52 13.68 13.52 13.66 +0.10 347 4,661 +70
Oct20 181005 13.72 13.83 13.71 13.81 +0.09 152 4,753 -3
Total Volume and Open Interest 152,591 791,913 -20,455
London Cocoa(LCE)
Dec18 181005 1504 1544 1504 1527 +19 7,785 86,195 -42
Mar19 181005 1532 1565 1531 1543 +11 7,516 64,724 +284
May19 181005 1546 1576 1546 1554 +7 3,414 39,603 +204
Jul19 181005 1561 1589 1561 1565 +3 2,904 26,979 -306
Sep19 181005 1572 1597 1572 1574 +2 1,579 29,578 -228
Dec19 181005 1591 1611 1588 1588 unch 1,534 33,990 +228
Mar20 181005 1608 1622 1600 1600 -3 421 5,046 +91
Total Volume and Open Interest 25,245 289,105 +243
London Sugar(LCE)
Dec18 181005 342.50 348.50 342.40 345.80 +4.20 9,629 43,798 -1,067
Mar19 181005 344.70 351.50 344.60 349.50 +5.70 6,153 33,838 -10
May19 181005 349.10 355.90 349.10 354.40 +6.10 2,036 12,682 +505
Aug19 181005 353.30 360.00 353.30 358.50 +6.00 417 8,234 +33
Oct19 181005 357.30 363.50 357.30 362.00 +5.80 173 3,237 +89
Total Volume and Open Interest 18,460 104,645 -428
Cotton(ICE)
Oct18 181005 76.49 76.49 76.49 76.49 +0.10 0 41 -1
Dec18 181005 76.00 76.73 76.00 76.10 +0.10 10,059 136,290 +583
Mar19 181005 76.84 77.48 76.82 77.14 +0.32 3,788 65,448 -53
May19 181005 77.85 78.25 77.71 77.95 +0.26 865 14,310 +323
Jul19 181005 78.54 78.91 78.50 78.71 +0.25 367 8,228 -80
Oct19 181005 76.14 76.14 76.14 76.14 +0.25 0 2 +0
Total Volume and Open Interest 15,562 251,484 +826
Lumber(CME)
Nov18 181005 360.7 372.0 348.1 350.3 -11.1 713 2,214 -153
Jan19 181005 367.1 376.8 355.1 356.6 -11.1 320 1,097 -10
Mar19 181005 384.7 384.7 368.3 368.3 -10.4 149 441 +22
May19 181005 379.1 388.9 375.0 379.1 +2.1 30 140 +8
Total Volume and Open Interest 1,214 3,948 -133
Crude Oil(NYM)
Nov18 181005 74.67 75.22 73.83 74.34 +0.01 698,817 383,470 -5,359
Dec18 181005 74.50 75.14 73.76 74.26 +0.01 173,872 309,597 +3,558
Jan19 181005 74.42 75.02 73.65 74.15 +0.02 62,772 168,054 +2,256
Feb19 181005 74.36 74.85 73.65 74.05 +0.02 25,276 113,400 +893
Mar19 181005 74.26 74.75 73.51 73.97 +0.02 32,472 158,771 +2,179
Apr19 181005 74.25 74.56 73.35 73.88 +0.04 16,076 75,483 +1,263
May19 181005 74.18 74.30 73.20 73.76 +0.07 7,123 56,164 +565
Jun19 181005 73.99 74.25 73.08 73.59 +0.11 44,902 191,089 +2,730
Jul19 181005 73.41 73.79 72.99 73.36 +0.15 7,048 49,778 +1,823
Aug19 181005 73.21 73.43 72.69 73.08 +0.18 4,539 48,759 +420
Sep19 181005 72.80 73.18 72.17 72.76 +0.18 9,464 72,244 -1,603
Oct19 181005 72.65 72.73 72.32 72.45 +0.20 6,271 41,253 +532
Nov19 181005 72.14 72.14 72.14 72.14 +0.21 3,049 33,960 -769
Dec19 181005 71.86 72.31 71.25 71.81 +0.22 37,932 240,994 +654
Jan20 181005 71.42 71.42 71.42 71.42 +0.23 1,278 31,183 +457
Feb20 181005 71.06 71.06 71.06 71.06 +0.25 446 15,023 +44
Total Volume and Open Interest 1,162,166 2,258,199 +12,610
e-miNY Crude Oil(NYM)
Nov18 181005 74.675 75.200 73.825 74.350 +0.025 19,353 2,447 +116
Dec18 181005 74.575 75.100 73.800 74.250 unch 935 824 +34
Jan19 181005 74.700 74.875 73.750 74.150 +0.025 79 112 +3
Feb19 181005 74.050 74.550 73.925 74.050 +0.025 2 45 +0
Mar19 181005 73.975 74.300 73.975 73.975 +0.025 3 48 +0
Apr19 181005 74.275 74.625 73.725 73.875 +0.025 0 110 +0
May19 181005 73.750 73.750 73.750 73.750 +0.050 0 124 +0
Jun19 181005 73.675 74.075 73.575 73.600 +0.125 2 84 +0
Jul19 181005 73.350 73.350 73.350 73.350 +0.150 1 4 +1
Aug19 181005 73.075 73.400 73.075 73.075 +0.175 0 46 +0
Total Volume and Open Interest 20,398 3,939 +172
NY Harbor ULSD(NYM)
Nov18 181005 240.24 241.35 238.79 239.23 -0.74 58,066 148,227 +2,145
Dec18 181005 240.15 241.72 239.16 239.59 -0.74 28,155 86,781 -604
Jan19 181005 241.07 241.98 239.41 239.85 -0.77 14,223 52,646 +2,847
Feb19 181005 241.19 241.69 239.16 239.60 -0.75 6,477 28,955 +1,230
Mar19 181005 239.87 240.87 238.53 238.95 -0.72 7,029 41,350 +116
Apr19 181005 238.64 239.95 237.68 237.96 -0.68 3,828 19,516 +703
May19 181005 238.30 239.04 237.12 237.40 -0.57 1,590 8,954 -209
Jun19 181005 238.21 238.82 236.59 237.02 -0.45 4,221 23,298 +814
Jul19 181005 238.41 238.89 237.02 237.31 -0.33 596 3,625 +147
Aug19 181005 238.33 239.30 237.34 237.72 -0.24 270 1,616 -56
Sep19 181005 238.85 239.72 237.92 238.29 -0.16 240 1,381 -16
Oct19 181005 239.33 239.96 238.39 238.82 -0.08 128 709 +15
Nov19 181005 239.20 239.20 239.20 239.20 -0.06 54 795 +3
Dec19 181005 240.46 241.08 239.03 239.44 -0.08 577 7,146 +96
Total Volume and Open Interest 125,694 429,147 +7,176
RBOB Gasoline(NYM)
Nov18 181005 211.05 211.67 208.01 208.61 -1.43 72,082 164,482 -5,801
Dec18 181005 209.90 211.22 207.67 208.26 -1.39 53,326 82,546 +2,049
Jan19 181005 210.22 211.21 207.75 208.34 -1.37 26,500 57,072 +734
Feb19 181005 211.08 212.03 208.76 209.33 -1.26 13,141 20,114 +717
Mar19 181005 213.76 213.79 210.75 211.32 -1.06 10,040 32,389 +1,233
Apr19 181005 231.10 231.11 228.70 229.43 -0.79 5,010 18,847 +159
May19 181005 231.29 231.52 229.13 230.00 -0.61 3,378 13,284 +1,128
Jun19 181005 230.17 230.66 228.26 229.13 -0.31 4,221 14,431 +912
Jul19 181005 228.67 228.67 226.61 227.51 +0.11 1,122 6,697 +18
Aug19 181005 225.70 225.70 225.12 225.48 +0.44 575 2,758 +19
Total Volume and Open Interest 193,607 424,768 +1,877
e-miNY RBOB Gasoline(NYM)
Nov18 181005 208.61 208.61 208.61 208.61 -1.43 0 1 +0
Dec18 181005 208.26 208.26 208.26 208.26 -1.39      
Jan19 181005 208.34 208.34 208.34 208.34 -1.37      
Feb19 181005 209.33 209.33 209.33 209.33 -1.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181005 3.189 3.224 3.109 3.143 -0.022 207,041 320,872 +7,475
Dec18 181005 3.242 3.274 3.161 3.188 -0.033 89,854 180,833 +5,149
Jan19 181005 3.310 3.340 3.225 3.253 -0.035 89,721 208,269 +7,532
Feb19 181005 3.210 3.238 3.150 3.167 -0.028 36,354 94,111 +1,373
Mar19 181005 3.005 3.035 2.979 2.990 -0.008 56,852 216,196 +3,376
Apr19 181005 2.702 2.726 2.696 2.713 +0.009 36,100 171,397 -2,956
May19 181005 2.670 2.685 2.658 2.675 +0.009 11,301 84,163 -1,101
Jun19 181005 2.704 2.713 2.686 2.704 +0.009 2,736 45,237 +175
Jul19 181005 2.734 2.745 2.718 2.736 +0.009 3,160 39,689 +1,140
Aug19 181005 2.737 2.746 2.720 2.737 +0.009 1,744 31,647 +343
Sep19 181005 2.716 2.725 2.699 2.717 +0.010 1,389 28,725 +123
Oct19 181005 2.729 2.742 2.717 2.735 +0.010 10,886 93,098 +2,948
Nov19 181005 2.779 2.786 2.764 2.782 +0.012 4,109 35,806 +1,232
Dec19 181005 2.903 2.910 2.889 2.909 +0.014 2,309 31,767 +583
Jan20 181005 2.989 3.000 2.977 2.997 +0.012 2,144 32,218 +211
Feb20 181005 2.922 2.930 2.910 2.929 +0.011 1,212 8,588 -237
Total Volume and Open Interest 566,264 1,684,822 +26,750
Brent Crude Oil(ICE)
Dec18 181005 84.89 85.12 83.92 84.16 -0.42 345,222 554,769 -9,504
Jan19 181005 84.51 84.69 83.57 83.79 -0.37 110,478 293,139 +10,126
Feb19 181005 84.32 84.40 83.30 83.52 -0.31 54,073 160,531 +5,087
Mar19 181005 84.00 84.17 83.08 83.31 -0.27 44,120 161,660 -188
Apr19 181005 83.67 83.92 82.87 83.09 -0.21 21,995 85,671 +973
May19 181005 83.38 83.66 82.64 82.85 -0.15 16,131 75,814 -1,821
Jun19 181005 83.02 83.33 82.31 82.56 -0.09 65,378 155,982 +619
Jul19 181005 82.65 82.98 82.00 82.24 -0.04 4,857 55,300 +280
Aug19 181005 82.28 82.60 81.73 81.90 +0.01 5,026 41,083 +741
Sep19 181005 81.48 81.53 81.48 81.53 +0.04 13,061 46,121 +1,000
Oct19 181005 81.16 81.16 81.16 81.16 +0.07 6,812 43,825 +946
Nov19 181005 81.06 81.06 80.81 80.81 +0.10 7,336 48,603 +874
Dec19 181005 80.70 80.96 80.09 80.42 +0.13 64,782 170,492 -3,136
Jan20 181005 79.87 80.10 79.87 80.07 +0.15 1,393 23,187 +114
Total Volume and Open Interest 795,054 2,260,894 +11,016
Gas Oil(ICE)
Oct18 181005 742.00 742.50 735.00 741.25 -2.00 45,067 114,181 -10,857
Nov18 181005 742.00 743.25 735.75 741.75 -3.00 95,183 200,556 +1,046
Dec18 181005 739.50 740.25 732.50 738.75 -3.75 76,870 203,334 +6,274
Jan19 181005 737.25 738.25 730.75 736.75 -4.25 26,088 76,931 +63
Feb19 181005 736.25 737.25 729.75 735.75 -4.25 13,911 60,728 -44
Mar19 181005 733.50 735.50 728.50 734.00 -4.25 6,427 41,135 -264
Apr19 181005 731.50 733.25 726.50 732.00 -4.25 1,894 25,322 -214
May19 181005 730.00 732.00 725.25 730.50 -4.00 1,758 23,283 +549
Jun19 181005 729.25 731.25 724.50 729.75 -4.00 13,375 55,331 +825
Jul19 181005 729.75 730.50 725.00 730.00 -3.75 1,647 16,377 +18
Total Volume and Open Interest 296,198 1,021,573 +768
Ethanol(CBOT)
Nov18 181005 1.316 1.325 1.306 1.320 unch 211 1,620 -15
Dec18 181005 1.337 1.344 1.337 1.340 +0.001 44 474 +8
Jan19 181005 1.362 1.362 1.362 1.362 +0.001 0 120 +0
Feb19 181005 1.380 1.384 1.380 1.384 +0.001 7 12 +5
Mar19 181005 1.401 1.401 1.401 1.401 +0.003 7 7 +7
Apr19 181005 1.418 1.418 1.418 1.418 +0.003      
May19 181005 1.427 1.427 1.427 1.427 +0.003      
Jun19 181005 1.461 1.461 1.461 1.461 +0.003      
Total Volume and Open Interest 269 2,233 -147
WTI Crude Oil(ICE)
Nov18 181005 74.78 75.22 73.86 74.34 +0.01 51,654 58,844 -1,533
Dec18 181005 74.59 75.13 73.79 74.26 +0.01 65,417 142,583 +3,768
Jan19 181005 74.72 74.99 73.71 74.15 +0.02 30,458 53,145 +1,832
Feb19 181005 74.58 74.86 73.59 74.05 +0.02 17,646 27,395 +119
Mar19 181005 74.51 74.73 73.51 73.97 +0.02 15,045 38,416 +2,187
Apr19 181005 74.32 74.56 73.41 73.88 +0.04 7,450 17,733 +2,074
May19 181005 74.03 74.40 73.32 73.76 +0.07 3,585 8,648 -227
Jun19 181005 74.01 74.21 73.09 73.59 +0.11 10,905 78,326 +667
Jul19 181005 73.13 73.61 72.87 73.36 +0.15 679 8,042 +133
Aug19 181005 73.08 73.08 73.08 73.08 +0.18 367 5,651 -4
Sep19 181005 72.76 72.76 72.76 72.76 +0.18 370 14,876 +76
Oct19 181005 72.45 72.45 72.45 72.45 +0.20 349 4,296 -155
Nov19 181005 72.14 72.14 72.14 72.14 +0.21 181 4,737 +48
Dec19 181005 71.95 72.29 71.35 71.81 +0.22 14,138 92,597 +575
Jan20 181005 71.42 71.42 71.42 71.42 +0.23 76 2,545 -53
Feb20 181005 71.06 71.06 71.06 71.06 +0.25 3 2,232 -3
Total Volume and Open Interest 225,611 645,586 +11,048
US Dollar Index(ICE)
Dec18 181005 95.410 95.625 95.175 95.305 -0.107 21,506 52,277 +816
Mar19 181005 94.875 94.990 94.650 94.775 -0.097 97 1,509 +6
Jun19 181005 94.525 94.525 94.275 94.275 -0.097 6 379 +0
Total Volume and Open Interest 21,612 54,186 +822
Australian Dollar(CME)
Dec18 181005 70.82 70.92 70.47 70.56 -0.24 98,217 156,386 +3,965
Mar19 181005 70.88 70.94 70.60 70.66 -0.24 80 355 +46
Jun19 181005 70.79 70.79 70.79 70.79 -0.23 0 20 +0
Total Volume and Open Interest 98,611 158,657 +3,986
British Pound(CME)
Dec18 181005 130.63 131.65 130.45 131.52 +0.86 82,151 205,441 -812
Mar19 181005 131.99 132.20 131.99 132.15 +0.86 23 1,380 -16
Jun19 181005 132.76 132.76 132.76 132.76 +0.86 0 285 +0
Total Volume and Open Interest 82,662 209,634 -861
Canadian Dollar(CME)
Dec18 181005 77.49 77.70 77.29 77.39 -0.09 63,319 125,498 +1,061
Mar19 181005 77.72 77.72 77.48 77.51 -0.09 6 1,393 -4
Jun19 181005 77.72 77.72 77.60 77.63 -0.09 9 365 +6
Sep19 181005 77.71 77.84 77.70 77.73 -0.09 4 110 +0
Total Volume and Open Interest 63,502 128,395 +1,062
Japanese Yen(CME)
Dec18 181005 88.25 88.50 88.07 88.36 +0.09 123,842 253,474 +6,114
Mar19 181005 88.96 89.20 88.82 89.07 +0.09 66 601 +36
Jun19 181005 89.77 89.77 89.77 89.77 +0.09 0 67 +0
Total Volume and Open Interest 126,885 258,250 +5,973
Swiss Franc(CME)
Dec18 181005 101.45 101.54 101.08 101.49 unch 24,656 54,608 +281
Mar19 181005 102.30 102.46 102.11 102.45 unch 1 248 +1
Jun19 181005 103.41 103.41 103.18 103.41 +0.01 0 53 +0
Total Volume and Open Interest 24,657 54,932 +282
EuroFX(CME)
Dec18 181005 115.76 116.14 115.47 115.89 +0.10 275,313 468,447 +2,692
Mar19 181005 116.78 117.09 116.50 116.86 +0.10 958 3,466 +342
Jun19 181005 117.68 117.84 117.68 117.84 +0.11 43 1,073 -3
Total Volume and Open Interest 279,056 482,579 +2,935
Mexican Peso(CME)
Oct18 181005 529.38 529.38 529.38 529.38 +7.00      
Nov18 181005 526.63 526.63 526.63 526.63 +6.88 0 3 +0
Total Volume and Open Interest 60,634 214,510 -2,708
Brazilian Real(CME)
Nov18 181005 257.00 260.95 256.35 258.45 +2.30 8,037 36,092 -1,733
Dec18 181005 257.60 260.45 255.80 257.70 +2.30 183 1,637 -48
Jan19 181005 256.90 256.90 256.90 256.90 +2.35 0 50 +0
Feb19 181005 256.05 256.05 256.05 256.05 +2.30      
Total Volume and Open Interest 8,220 37,779 -1,781
30-Year T-Bonds(CBOT)
Dec18 181005 137~300 138~020 136~260 137~090 -0~200 660,735 920,065 +33,959
Mar19 181005 137~010 137~110 136~080 136~220 -0~200 27 23 +11
Jun19 181005 136~030 136~030 136~030 136~030 -0~200      
Total Volume and Open Interest 660,762 920,088 +33,970
10-Year T-Notes(CBOT)
Dec18 181005 117~285 117~310 117~165 117~215 -0~060 2,673,326 4,062,540 +87,327
Mar19 181005 117~185 117~210 117~085 117~125 -0~065 470 4,011 +397
Jun19 181005 117~125 117~125 117~125 117~125 -0~065      
Total Volume and Open Interest 2,673,796 4,066,551 +87,724
5-Year T-Notes(CBOT)
Dec18 181005 112~016 112~030 111~274 111~304 -0~022 1,414,863 4,421,921 +17,648
Mar19 181005 111~254 111~284 111~222 111~250 -0~024 32 1,313 +32
Jun19 181005 111~250 111~250 111~250 111~250 -0~024      
Total Volume and Open Interest 1,414,895 4,423,234 +17,680
2 Year T-Notes(CBOT)
Dec18 181005 105~082 105~086 105~062 105~072 -0~004 445,612 2,208,814 +24,397
Mar19 181005 105~034 105~034 105~034 105~034 -0~004      
Jun19 181005 105~034 105~034 105~034 105~034 -0~004      
Total Volume and Open Interest 445,612 2,208,814 +24,397
Eurodollars(CME)
Dec18 181005 97.335 97.355 97.335 97.340 +0.005 604,027 1,690,267 -69,117
Mar19 181005 97.135 97.150 97.130 97.140 +0.010 384,143 1,301,784 -9,101
Jun19 181005 96.970 96.970 96.945 96.960 unch 431,361 1,343,944 -13,378
Sep19 181005 96.860 96.860 96.820 96.835 -0.015 431,567 1,280,738 +26,176
Dec19 181005 96.780 96.785 96.730 96.745 -0.025 829,373 2,037,245 +8,469
Mar20 181005 96.745 96.745 96.690 96.710 -0.025 433,913 1,022,042 -27,963
Jun20 181005 96.735 96.740 96.680 96.700 -0.025 305,796 871,299 +7,594
Sep20 181005 96.735 96.740 96.680 96.700 -0.025 286,629 962,979 +16,819
Dec20 181005 96.725 96.735 96.670 96.695 -0.025 572,530 1,105,819 +89,078
Mar21 181005 96.750 96.755 96.690 96.715 -0.025 248,648 477,571 +30,025
Jun21 181005 96.755 96.770 96.705 96.730 -0.020 181,481 371,507 -1,826
Sep21 181005 96.760 96.780 96.715 96.735 -0.020 148,749 236,462 -3,727
Dec21 181005 96.755 96.770 96.710 96.730 -0.020 254,301 367,916 +27,979
Mar22 181005 96.760 96.780 96.720 96.740 -0.020 80,261 152,670 +63
Jun22 181005 96.760 96.775 96.720 96.740 -0.020 77,161 127,866 -5,149
Sep22 181005 96.755 96.770 96.715 96.735 -0.020 48,705 73,249 +7
Dec22 181005 96.745 96.760 96.705 96.725 -0.015 40,000 108,713 +2,099
Mar23 181005 96.740 96.755 96.695 96.720 -0.015 32,569 70,048 -1,781
Total Volume and Open Interest 5,577,226 14,222,452 +91,327
Ultra T-Bond(CBOT)
Dec18 181005 150~10 150~15 148~17 149~08 -1~00 246,750 1,058,336 +9,615
Mar19 181005 150~01 151~01 149~24 149~30 -1~01 1 7 +0
Jun19 181005 150~26 150~26 150~26 150~26 -1~01      
Total Volume and Open Interest 246,751 1,058,343 +9,615
Ultra 10-Yr T-Note(CBOT)
Dec18 181005 124~190 124~215 124~005 124~085 -0~090 254,017 622,028 +2,271
Mar19 181005 124~085 124~085 124~085 124~085 -0~090      
Jun19 181005 124~085 124~085 124~085 124~085 -0~090      
Total Volume and Open Interest 254,017 622,028 +2,271
30 Day Federal Funds(CBOT)
Oct18 181005 97.813 97.817 97.813 97.813 -0.003 29,680 243,090 +2,251
Nov18 181005 97.805 97.810 97.805 97.805 -0.005 35,285 262,541 -10,881
Dec18 181005 97.730 97.735 97.730 97.730 -0.005 19,690 108,594 -4,135
Jan19 181005 97.615 97.620 97.610 97.615 -0.005 120,594 307,697 +30,803
Feb19 181005 97.600 97.605 97.590 97.600 unch 38,470 166,540 -5,078
Mar19 181005 97.540 97.540 97.525 97.535 unch 26,777 72,114 -8,290
Total Volume and Open Interest 418,449 1,777,626 +11,668
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 181005 172.64 172.74 170.44 171.18 -1.50 56,049 248,259 +7,919
Mar19 181005 169.50 169.70 169.50 169.70 -1.50 1,125 1,550 +4
Jun19 181005 168.58 168.58 168.58 168.58 -1.50      
Total Volume and Open Interest 57,174 249,809 +7,923
Euro-Bund(EUREX)
Dec18 181005 158.03 158.12 157.33 157.61 -0.43 840,412 2,144,141 +83,972
Mar19 181005 158.50 158.54 157.96 158.26 -0.47 1,625 80,861 +3,606
Jun19 181005 156.31 156.31 156.31 156.31 -0.43      
Total Volume and Open Interest 842,037 2,225,002 +87,578
Euro-Bobl(EUREX)
Dec18 181005 130.42 130.48 130.26 130.35 -0.11 624,832 1,688,494 +35,504
Mar19 181005 130.40 130.40 130.40 130.40 -0.11 0 3 +0
Jun19 181005 129.95 129.95 129.95 129.95 -0.11      
Total Volume and Open Interest 624,832 1,688,497 +35,504
Euro-Schatz(EUREX)
Dec18 181005 111.74 111.77 111.73 111.75 unch 552,855 1,989,320 -13,179
Mar19 181005 111.65 111.65 111.65 111.65 -0.01 0 81 +0
Jun19 181005 111.61 111.61 111.61 111.61 unch      
Total Volume and Open Interest 552,855 1,989,401 -13,179
3-Mth Euribor(EUREX)
Dec18 181005 100.295 100.300 100.295 100.300 unch 0 13,965 +101
Mar19 181005 100.280 100.280 100.280 100.280 unch 0 2,376 +0
Jun19 181005 100.255 100.255 100.255 100.255 unch 0 1,878 +0
Total Volume and Open Interest 30 27,673 +102
Long Gilt(LIFFE)
Dec18 181005 119~31 120~03 119~14 119~23 -0~15 232,819 760,047 -1,512
Mar19 181005 118~32 118~32 118~32 118~32 -0~15      
Total Volume and Open Interest 232,819 760,047 -1,512
3-Mth Short Sterling(LIFFE)
Dec18 181005 99.14 99.14 99.12 99.13 -0.01 69,958 569,950 +3,975
Mar19 181005 99.02 99.02 98.99 99.01 -0.01 24,102 410,934 -7,181
Jun19 181005 98.92 98.92 98.89 98.90 -0.02 46,323 293,672 +3,815
Sep19 181005 98.82 98.83 98.79 98.81 -0.02 71,320 336,139 +2,595
Dec19 181005 98.75 98.75 98.70 98.72 -0.03 106,914 340,070 -8,551
Mar20 181005 98.67 98.67 98.61 98.64 -0.03 59,733 200,131 -1,584
Total Volume and Open Interest 730,453 3,051,030 +3,778
3-Mth Euribor(LIFFE)
Dec18 181005 100.295 100.300 100.295 100.300 unch 36,703 549,877 -10,333
Mar19 181005 100.275 100.280 100.275 100.280 unch 98,336 472,529 +8,276
Jun19 181005 100.255 100.255 100.250 100.255 unch 90,080 614,751 -1,901
Total Volume and Open Interest 1,270,585 4,892,728 -23,770
3-Mth Aus T-Bills(SFE)
Dec18 181005 98.08 98.11 98.08 98.11 +0.02 13,344 197,274 -5,193
Mar19 181005 98.09 98.10 98.08 98.10 +0.01 26,189 226,973 -2,406
Jun19 181005 98.06 98.07 98.05 98.07 +0.01 17,615 187,527 +3,246
Sep19 181005 98.00 98.02 98.00 98.02 +0.01 15,763 148,972 -2,623
Dec19 181005 97.94 97.96 97.94 97.96 +0.01 11,134 149,444 +2,669
Mar20 181005 97.88 97.89 97.88 97.89 +0.01 5,239 100,391 -1,275
Jun20 181005 97.82 97.83 97.81 97.83 +0.01 3,981 71,747 +96
Sep20 181005 97.75 97.77 97.75 97.77 +0.01 3,591 32,671 +333
Dec20 181005 97.69 97.71 97.69 97.71 +0.01 118 11,584 +5
Mar21 181005 97.65 97.65 97.64 97.65 +0.01 52 4,307 -2
Total Volume and Open Interest 97,103 1,134,919 -5,116
10-Year Aus T-Bonds(SFE)
Dec18 181005 97.27 97.30 97.25 97.27 unch 215,774 1,220,982 +18,873
Mar19 181005 97.27 97.27 97.27 97.27 -0.01      
Total Volume and Open Interest 215,774 1,220,982 +18,873
3-Year Aus T-Bonds(SFE)
Dec18 181005 97.90 97.93 97.89 97.91 +0.01 228,269 1,095,063 +20,225
Mar19 181005 97.93 97.93 97.93 97.93 +0.01      
Total Volume and Open Interest 228,269 1,095,063 +20,225
Gold(CMX)
Oct18 181005 1197.1 1205.3 1196.9 1201.2 +4.0 76 2,652 -68
Dec18 181005 1203.7 1209.8 1200.9 1205.6 +4.0 255,072 372,478 -4,063
Feb19 181005 1209.5 1215.5 1206.8 1211.5 +4.1 2,064 44,097 +295
Apr19 181005 1214.9 1221.0 1213.0 1217.4 +4.3 1,058 12,732 +155
Jun19 181005 1220.3 1227.3 1219.7 1223.6 +4.4 619 13,911 +173
Aug19 181005 1229.4 1231.1 1228.7 1229.6 +4.6 198 2,230 +52
Oct19 181005 1237.7 1237.7 1235.9 1235.9 +4.8 124 982 +121
Dec19 181005 1238.1 1244.6 1238.1 1242.2 +4.7 183 4,802 +120
Feb20 181005 1248.8 1248.8 1248.8 1248.8 +4.7 3 40 -3
Apr20 181005 1254.8 1254.8 1254.8 1254.8 +4.7      
Jun20 181005 1260.8 1260.8 1260.8 1260.8 +4.7 0 538 +0
Aug20 181005 1266.9 1266.9 1266.9 1266.9 +4.7      
Total Volume and Open Interest 259,607 456,500 -3,276
Silver(CMX)
Dec18 181005 1462.0 1475.0 1454.0 1464.9 +5.9 66,411 168,236 -467
Mar19 181005 1472.0 1486.0 1466.0 1476.7 +6.6 1,269 23,157 +419
May19 181005 1481.5 1494.0 1480.5 1485.2 +6.8 463 3,366 -35
Jul19 181005 1495.0 1501.5 1491.0 1493.6 +6.9 126 2,320 +28
Sep19 181005 1501.0 1501.8 1501.0 1501.8 +7.0 3 380 +2
Dec19 181005 1514.0 1517.5 1514.0 1514.0 +7.1 97 1,011 +97
Mar20 181005 1525.2 1525.2 1525.2 1525.2 +7.1      
Total Volume and Open Interest 68,553 200,160 -13
Platinum(NYMEX)
Oct18 181005 821.4 821.4 821.1 821.1 +0.1 14 91 -181
Jan19 181005 828.0 834.3 821.8 824.5 unch 16,272 71,612 +942
Apr19 181005 831.5 838.0 826.6 828.9 +0.1 160 2,032 +97
Jul19 181005 833.1 833.1 833.1 833.1 +0.4 3 195 -1
Total Volume and Open Interest 16,471 73,996 +857
Palladium(NYMEX)
Dec18 181005 1047.90 1069.30 1043.40 1057.10 +11.60 3,924 22,486 +289
Mar19 181005 1040.00 1059.40 1037.10 1050.60 +12.10 98 1,442 +31
Jun19 181005 1043.40 1043.40 1043.40 1043.40 +11.90 0 6 +0
Total Volume and Open Interest 4,022 23,934 +320
Copper(CMX)
Dec18 181005 278.95 279.45 274.55 276.30 -1.45 81,359 127,715 -274
Mar19 181005 281.10 281.60 276.90 278.55 -1.40 9,138 51,363 +1,227
May19 181005 282.40 282.45 278.20 279.75 -1.20 4,026 18,620 +419
Jul19 181005 279.45 283.20 278.90 280.75 -1.10 2,133 9,897 +287
Sep19 181005 279.70 283.00 279.70 281.55 -0.95 1,783 4,006 -51
Total Volume and Open Interest 100,058 236,338 +1,970
E-mini DJIA Index(CBOT)
Dec18 181005 26671 26736 26311 26492 -160 166,493 112,991 -1,058
Mar19 181005 26722 26798 26379 26552 -164 318 348 +39
Jun19 181005 26440 26802 26440 26610 -149 0 5 +0
Sep19 181005 26652 26652 26558 26652 -150      
Total Volume and Open Interest 166,811 113,344 -1,019
S & P 500(CME)
Dec18 181005 2913.50 2915.20 2875.00 2894.10 -13.60 4,145 37,599 +3,747
Mar19 181005 2902.80 2902.80 2902.80 2902.80 -13.50      
Jun19 181005 2912.50 2912.50 2912.50 2912.50 -13.20      
Sep19 181005 2923.20 2923.20 2923.20 2923.20 -13.20      
Total Volume and Open Interest 4,145 37,599 +3,747
S & P 500 E-Mini(CME)
Dec18 181005 2910.00 2915.50 2873.25 2894.00 -13.75 1,244,514 2,726,120 +20,084
Mar19 181005 2918.00 2924.00 2882.00 2902.75 -13.50 9,267 75,953 +6,165
Jun19 181005 2933.00 2933.00 2893.00 2912.50 -13.25 10 7,612 +0
Sep19 181005 2923.25 2923.25 2916.50 2923.25 -13.25 0 11 +0
Total Volume and Open Interest 1,253,791 2,809,701 +26,249
NASDAQ 100 E-Mini(CME)
Dec18 181005 7521.00 7540.00 7347.00 7436.00 -78.25 394,538 242,238 -3,405
Mar19 181005 7554.50 7576.25 7386.25 7473.75 -78.25 1,745 1,562 +10
Jun19 181005 997.40 1052.15 883.40 957.40 -77.25 1 10 +1
Total Volume and Open Interest 396,284 243,813 -3,394
S&P Midcap 400(CME) e-Mini
Dec18 181005 1988.20 1993.00 1959.90 1971.50 -14.40 15,366 84,290 -1,214
Mar19 181005 1990.20 1996.10 1972.90 1975.10 -14.40 0 7 +0
Jun19 181005 1978.70 1978.70 1976.50 1978.70 -13.80      
Total Volume and Open Interest 15,366 84,297 -1,214
Volatility Index(CBOE)
Oct18 181005 14.75 16.65 14.35 15.23 +0.35 69,380 188,712 -5,242
Nov18 181005 15.20 16.27 15.02 15.48 +0.25 51,710 169,429 +10,389
Dec18 181005 15.38 16.30 15.25 15.58 +0.15 12,240 71,254 -537
Jan19 181005 15.91 16.70 15.80 16.08 +0.15 5,379 42,757 -292
Total Volume and Open Interest 143,567 540,993 +5,224
S & P 600(CME)
Dec18 181005 1021.20 1021.20 1021.20 1021.20 -11.10      
Mar19 181005 1021.80 1021.80 1021.80 1021.80 -11.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181005 1653.10 1657.60 1620.40 1639.40 -11.20 146,492 523,778 -5,522
Mar19 181005 1657.80 1662.60 1628.20 1646.00 -11.00 115 749 +107
Jun19 181005 1652.60 1652.60 1652.60 1652.60 -10.60      
Total Volume and Open Interest 146,607 524,527 -5,415
Nikkei 225(CME)
Dec18 181005 23800 23970 23585 23695 -95 9,050 33,046 -132
Mar19 181005 23800 23935 23615 23680 -95 4 9 +0
Total Volume and Open Interest 9,054 33,055 -132
Nikkei 225(SGX)
Dec18 181005 23970 24025 23620 23830 -105 97,101 158,868 -3,311
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 181005 23920 24030 23615 23820 -100 1,128,494 365,434 +7,939
Mar19 181005 23870 23975 23560 23760 -110 21,653 12,936 -249
Jun19 181005 23680 23780 23395 23570 -110 274 938 +24
Total Volume and Open Interest 1,218,113 557,610 +8,406
Nikkei 225(JPX)
Dec18 181005 23920 24020 23620 23820 -100 87,767 325,872 +4,598
Mar19 181005 23870 23970 23570 23760 -110 1,108 11,175 +52
Jun19 181005 23680 23770 23400 23570 -110 39 5,172 -101
Total Volume and Open Interest 88,920 409,203 +5,648
Nikkei 225(CME) Yen
Dec18 181005 23770 23935 23550 23660 -95 32,965 74,500 +2,415
Mar19 181005 23765 23860 23515 23605 -95 2 4 +2
Jun19 181005 23330 23330 23330 23330 -140      
Total Volume and Open Interest 32,967 74,504 +2,417
Nikkei 225(CME) e-Mini Yen
Dec18 181005 23660 23870 23570 23660 -100 0 5 +0
Mar19 181005 23610 23610 23610 23610 -90      
Jun19 181005 23330 23330 23330 23330 -140      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Oct18 181005 5409.0 5415.5 5327.5 5355.5 -52.0 64,521 285,193 -296
Nov18 181005 5391.5 5391.5 5335.0 5352.5 -52.0 80 216 +45
Dec18 181005 5394.5 5395.5 5317.0 5337.0 -52.5 945 40,284 -365
Total Volume and Open Interest 65,546 345,702 -616
Hang Seng Index(HKFE)
Oct18 181005 26556 26632 26243 26459 -104 212,171 107,770 +1,406
Nov18 181005 26580 26632 26263 26474 -105 405 293 +6
Dec18 181005 26626 26678 26300 26511 -106 731 12,755 +10
Total Volume and Open Interest 213,492 127,490 +1,326
DAX(EUREX)
Dec18 181005 12220.5 12241.0 12041.0 12092.0 -140.5      
Mar19 181005 12232.5 12232.5 12046.5 12087.0 -140.0      
Jun19 181005 12104.0 12104.0 12104.0 12104.0 -140.5      
Total Volume and Open Interest      
Mini-DAX(EUREX)
Dec18 181005 12226.0 12242.0 12042.0 12092.0 -140.5      
Mar19 181005 12220.0 12221.0 12039.0 12087.0 -140.0      
Jun19 181005 12104.0 12104.0 12104.0 12104.0 -140.5      
Total Volume and Open Interest      
DJ EuroSTOXX 50(EUREX)
Dec18 181005 3361 3367 3316 3331 -33 677,097 3,595,956 +84,923
Mar19 181005 3353 3353 3306 3320 -33 969 140,993 +15,623
Jun19 181005 3269 3269 3221 3235 -33 3 12,125 +14
Total Volume and Open Interest 678,069 3,790,399 +100,560
Swiss Market Index(EUREX)
Dec18 181005 9081 9085 8985 9024 -52 33,712 195,622 +1,735
Mar19 181005 8942 8942 8922 8922 -52 502 652 +6
Jun19 181005 8752 8752 8752 8752 -52 0 1 +0
Total Volume and Open Interest 34,214 196,275 +1,741
FT-SE 100(EURONEXT)
Dec18 181005 7388.00 7415.50 7264.00 7291.50 -98.50 79,850 605,030 +7,337
Mar19 181005 7290.00 7290.00 7232.00 7232.00 -99.00 0 2,896 +0
Jun19 181005 7147.50 7152.00 7147.50 7152.00 -99.50 0 5 +0
Total Volume and Open Interest 79,850 607,931 +7,337
SPI 200(SFE)
Dec18 181005 6180.0 6198.0 6130.0 6174.0 -3.0 34,380 372,468 -3,184
Mar19 181005 6113.0 6122.0 6095.0 6121.0 -3.0 502 4,348 +496
Jun19 181005 6111.0 6111.0 6111.0 6111.0 -3.0 0 2,546 +0
Total Volume and Open Interest 34,902 380,021 -2,668
FTSE MIB(ISE)
Dec18 181005 20500.00 20535.00 20225.00 20303.00 -271.00 33,141 92,767 -111
Mar19 181005 20400.00 20410.00 20170.00 20218.00 -271.00 89 404 +50
Jun19 181005 19713.00 19713.00 19713.00 19713.00 -271.00      
Total Volume and Open Interest 33,230 93,171 -61
KOSPI 200(KFE)
Dec18 181005 292.35 293.35 290.30 291.90 -0.65 242,785 289,601 +392
Mar19 181005 289.50 290.55 287.50 289.10 -0.70 249 8,636 +219
Jun19 181005 289.85 289.85 289.85 289.85 -0.80 2 13,242 +501
Total Volume and Open Interest 243,037 331,756 +1,112
GSCI(CME)
Oct18 181005 495.60 497.10 493.25 494.20 -1.15 640 14,113 -474
Nov18 181005 493.80 496.75 492.95 493.80 -1.15 576 1,145 +500
Dec18 181005 496.00 496.00 496.00 496.00 -1.15      
Total Volume and Open Interest 1,216 15,258 +26
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!!!