Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181008 870.00 874.75 862.50 869.75 +0.75 102,929 383,380 -7,251
Jan19 181008 883.25 887.75 876.00 883.00 +0.50 45,872 144,447 +3,325
Mar19 181008 895.00 899.00 887.75 894.75 +0.50 24,851 136,287 +79
May19 181008 908.00 912.00 901.00 907.75 +0.25 8,797 87,120 +1,076
Jul19 181008 919.00 923.50 912.50 918.75 -0.25 9,537 72,672 -874
Aug19 181008 925.75 925.75 918.25 923.25 unch 442 4,185 +293
Sep19 181008 922.50 928.50 922.50 926.00 -0.25 29 1,353 +9
Nov19 181008 935.50 939.75 928.75 934.00 -1.25 3,552 31,604 +426
Jan20 181008 946.00 950.00 942.50 945.00 -1.50 10 890 +7
Mar20 181008 952.00 954.75 950.00 952.00 -1.75 3 202 +1
May20 181008 960.75 961.75 955.50 959.25 -1.75 0 88 +0
Jul20 181008 963.25 969.25 963.00 967.25 -1.75 8 176 +2
Aug20 181008 967.75 967.75 967.75 967.75 -1.50 0 39 +0
Sep20 181008 961.75 961.75 961.75 961.75 -1.50 0 50 +0
Total Volume and Open Interest 196,059 862,953 -2,903
Soybean Meal(CBOT)
Oct18 181008 317.60 317.60 314.00 314.20 -1.40 819 854 -365
Dec18 181008 320.30 322.40 317.90 318.50 -1.10 44,198 218,067 -4,948
Jan19 181008 319.90 321.80 318.20 318.70 -0.90 16,713 77,577 +1,533
Mar19 181008 318.90 320.20 316.60 317.30 -1.00 11,666 68,438 +1,544
May19 181008 316.30 318.00 314.40 315.00 -1.30 5,958 53,666 +1,282
Jul19 181008 317.90 319.30 315.80 316.40 -1.30 4,594 46,310 +1,010
Aug19 181008 319.70 319.90 316.70 317.00 -1.50 254 7,710 +73
Sep19 181008 320.60 320.60 317.00 317.30 -1.50 206 8,952 +41
Oct19 181008 319.10 319.30 316.20 316.50 -1.50 176 7,190 -48
Dec19 181008 318.90 320.00 316.40 316.70 -1.80 3,513 26,747 +2,256
Total Volume and Open Interest 88,134 517,940 +2,386
Soybean Oil(CBOT)
Oct18 181008 29.10 29.34 28.91 29.33 +0.25 1,012 687 -310
Dec18 181008 29.42 29.65 29.09 29.64 +0.23 52,318 240,492 -3,928
Jan19 181008 29.65 29.86 29.33 29.85 +0.21 14,632 93,651 +2,066
Mar19 181008 29.91 30.13 29.58 30.11 +0.21 11,453 68,679 +411
May19 181008 30.17 30.39 29.85 30.38 +0.20 6,152 48,338 +612
Jul19 181008 30.45 30.68 30.15 30.67 +0.21 6,172 53,322 -1,447
Aug19 181008 30.59 30.79 30.30 30.79 +0.19 757 10,481 +102
Sep19 181008 30.73 30.93 30.42 30.93 +0.19 468 7,047 -29
Oct19 181008 30.62 31.00 30.50 30.99 +0.18 449 4,657 +84
Dec19 181008 30.79 31.19 30.67 31.19 +0.21 2,174 16,288 -174
Total Volume and Open Interest 96,725 549,643 -1,877
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 181008 368.50 369.50 364.25 366.50 -1.75 130,828 873,355 -138
Mar19 181008 380.25 381.00 376.00 378.50 -1.50 48,239 350,544 +6,760
May19 181008 387.50 388.00 383.25 385.25 -1.75 15,912 120,102 -1,020
Jul19 181008 392.25 393.00 388.75 390.75 -1.50 11,880 131,818 -1,283
Sep19 181008 395.50 396.00 392.50 394.00 -1.50 3,157 63,419 -182
Dec19 181008 401.00 401.25 398.25 399.75 -0.75 10,964 124,736 +1,187
Mar20 181008 409.75 410.50 407.50 409.00 -0.75 235 6,626 +110
May20 181008 415.50 416.00 413.75 415.00 -0.50 68 960 +10
Jul20 181008 417.75 418.50 417.25 418.50 -0.50 70 2,829 +48
Sep20 181008 412.25 412.25 412.25 412.25 -0.25 0 420 +0
Total Volume and Open Interest 221,622 1,678,626 +5,535
Wheat(CBOT)
Dec18 181008 524.00 525.50 512.75 514.00 -7.00 53,592 229,927 -3,545
Mar19 181008 542.50 544.25 532.75 534.00 -6.25 16,745 111,670 -526
May19 181008 552.75 553.75 543.75 544.25 -6.00 6,403 41,194 +248
Jul19 181008 557.00 558.75 548.75 549.50 -6.00 6,148 54,737 +746
Sep19 181008 569.50 571.00 562.00 562.50 -6.00 1,322 12,566 +56
Dec19 181008 587.00 587.25 578.50 579.75 -5.75 1,964 20,088 +388
Total Volume and Open Interest 86,975 477,672 -2,821
Wheat(KCBT)
Dec18 181008 526.50 528.75 516.00 517.50 -6.75 18,563 154,263 -605
Mar19 181008 550.00 551.00 539.75 540.75 -6.00 8,380 66,369 +308
May19 181008 561.50 562.75 551.25 551.50 -6.75 3,969 23,726 -1,091
Jul19 181008 566.00 567.25 556.50 557.00 -6.50 3,102 26,862 +630
Sep19 181008 581.50 582.00 571.75 572.00 -6.25 251 2,481 -17
Dec19 181008 599.00 602.25 592.75 593.50 -5.75 521 3,604 +28
Mar20 181008 609.00 615.00 607.75 607.75 -5.75 9 430 +0
Total Volume and Open Interest 34,829 278,112 -740
Wheat(MGE)
Dec18 181008 591.75 594.00 587.75 589.00 -2.25 3,541 34,473 -160
Mar19 181008 603.75 604.75 600.00 601.00 -2.50 1,303 16,266 +361
May19 181008 611.25 612.00 607.50 608.75 -2.50 524 5,002 +218
Jul19 181008 615.00 617.25 614.25 614.75 -3.00 75 2,337 +20
Sep19 181008 621.00 621.50 618.75 618.75 -3.25 71 3,010 +9
Dec19 181008 629.00 629.25 625.75 625.75 -3.75 50 1,300 +13
Total Volume and Open Interest 5,570 62,456 +466
Oats(CBOT)
Dec18 181008 285.75 287.00 279.00 282.25 -4.75 1,050 3,798 +314
Mar19 181008 278.00 278.00 275.00 275.00 -4.00 151 1,067 +60
May19 181008 271.00 271.00 271.00 271.00 -2.25 18 16 +4
Jul19 181008 271.25 271.25 271.25 271.25 -1.75 2 1 +0
Total Volume and Open Interest 1,221 4,882 +378
Rough Rice(CBOT)
Nov18 181008 10.73 10.90 10.72 10.88 +0.06 1,334 5,930 -489
Jan19 181008 10.99 11.09 10.92 11.06 +0.03 551 2,193 +263
Mar19 181008 11.15 11.18 11.03 11.18 +0.03 110 687 +89
May19 181008 11.34 11.34 11.34 11.34 +0.03 0 14 +0
Total Volume and Open Interest 1,995 8,824 -137
Live Cattle(CME)
Oct18 181008 113.700 114.450 112.950 114.180 +0.380 9,247 27,373 -1,448
Dec18 181008 118.035 118.635 117.150 118.250 +0.100 20,301 129,095 +1,155
Feb19 181008 122.400 123.035 121.700 122.885 +0.350 11,370 72,253 +1,651
Apr19 181008 123.385 123.850 122.800 123.730 +0.130 5,387 58,082 +1,020
Jun19 181008 116.550 117.000 115.830 116.950 +0.300 4,169 43,641 +982
Aug19 181008 114.500 115.000 113.800 114.980 +0.300 635 8,850 +129
Total Volume and Open Interest 51,311 342,582 +3,499
Feeder Cattle(CME)
Oct18 181008 157.400 157.800 156.450 157.685 -0.100 1,522 6,046 -344
Nov18 181008 157.950 158.580 157.185 158.435 +0.200 4,972 22,386 +247
Jan19 181008 154.400 155.000 153.250 154.830 +0.450 2,761 16,916 +93
Mar19 181008 153.350 153.800 152.035 153.650 +0.200 1,101 8,087 +137
Apr19 181008 153.800 154.235 152.580 154.185 +0.200 345 2,506 +31
May19 181008 153.685 153.950 152.630 153.880 +0.030 192 1,903 +38
Aug19 181008 156.000 156.235 155.050 156.185 +0.055 34 453 +7
Total Volume and Open Interest 10,927 58,316 +209
Lean Hogs(CME)
Oct18 181008 68.900 69.135 68.385 68.450 +0.250 6,030 16,101 -1,638
Dec18 181008 57.600 58.330 57.300 57.550 unch 21,328 103,275 -482
Feb19 181008 66.535 67.535 66.535 67.200 +0.550 7,194 39,718 +314
Apr19 181008 71.000 71.980 70.950 71.850 +0.700 4,210 33,521 +369
May19 181008 75.950 76.500 75.785 76.500 +0.450 134 1,172 +9
Jun19 181008 81.885 82.200 81.600 82.180 +0.230 2,887 17,116 +63
Jul19 181008 82.400 82.600 82.035 82.580 +0.150 1,558 10,051 +500
Aug19 181008 80.900 81.000 80.535 80.980 +0.180 465 4,010 +108
Total Volume and Open Interest 43,982 226,839 -744
Class III Milk(CME)
Oct18 181008 15.81 15.86 15.78 15.84 +0.03 252 4,315 -65
Nov18 181008 16.00 16.07 15.98 16.03 -0.02 414 4,413 +101
Dec18 181008 15.96 16.01 15.94 16.00 +0.03 225 3,705 +48
Jan19 181008 15.81 15.88 15.80 15.87 +0.02 39 1,735 +11
Feb19 181008 15.74 15.80 15.74 15.76 -0.01 21 1,202 +18
Mar19 181008 15.83 15.84 15.80 15.80 +0.01 17 1,216 +14
Apr19 181008 15.92 15.96 15.90 15.96 +0.01 14 1,077 +14
May19 181008 15.95 15.96 15.95 15.96 -0.01 38 956 +37
Jun19 181008 16.02 16.02 16.02 16.02 -0.05 152 946 +125
Jul19 181008 16.21 16.22 16.20 16.21 unch 40 512 +37
Aug19 181008 16.38 16.42 16.35 16.42 unch 14 383 +12
Sep19 181008 16.55 16.55 16.55 16.55 unch 3 393 +2
Oct19 181008 16.44 16.44 16.44 16.44 unch 3 255 +3
Total Volume and Open Interest 1,249 21,513 +366
Cocoa(ICE)
Dec18 181008 2041 2105 2031 2086 +62 19,637 113,303 +1,155
Mar19 181008 2070 2132 2059 2109 +61 11,014 74,611 +760
May19 181008 2087 2143 2074 2122 +57 3,602 29,726 +523
Jul19 181008 2123 2156 2092 2135 +52 2,636 17,341 +790
Sep19 181008 2137 2168 2115 2148 +47 962 12,243 +222
Dec19 181008 2155 2180 2136 2164 +43 634 18,515 +65
Mar20 181008 2173 2176 2167 2176 +42 456 3,325 +275
Total Volume and Open Interest 39,120 270,870 +3,755
Coffee "C"(ICE)
Dec18 181008 110.60 112.95 110.45 111.85 +2.90 28,740 161,166 -3,809
Mar19 181008 113.70 116.35 113.70 115.35 +2.95 7,624 77,041 +82
May19 181008 115.95 118.80 115.95 117.80 +2.95 2,798 33,755 +234
Jul19 181008 119.00 121.15 118.80 120.15 +2.95 1,376 20,881 -48
Sep19 181008 121.25 123.45 121.25 122.45 +2.90 1,027 10,130 +180
Dec19 181008 124.65 126.80 124.50 125.85 +2.95 481 9,254 +27
Total Volume and Open Interest 42,266 321,326 -3,262
Orange Juice(ICE)
Nov18 181008 144.65 146.60 143.20 145.10 +1.90 1,183 8,300 -223
Jan19 181008 144.10 146.75 143.50 145.40 +1.75 642 4,341 +425
Mar19 181008 146.50 146.50 144.60 146.35 +1.95 151 1,084 +69
May19 181008 147.35 147.35 147.35 147.35 +1.85 129 602 +59
Jul19 181008 148.30 148.30 148.30 148.30 +1.70 68 220 +39
Sep19 181008 149.75 149.75 149.75 149.75 +1.50 26 94 +26
Total Volume and Open Interest 2,199 14,641 +395
Sugar #11(ICE)
Mar19 181008 12.71 12.98 12.70 12.94 +0.31 68,859 453,349 -7,948
May19 181008 12.79 13.09 12.79 13.07 +0.32 21,675 138,196 -2,346
Jul19 181008 12.85 13.19 12.85 13.17 +0.32 13,396 79,085 +857
Oct19 181008 13.17 13.41 13.17 13.39 +0.29 6,768 69,197 -863
Mar20 181008 13.63 13.96 13.63 13.94 +0.28 2,767 24,366 +322
May20 181008 13.65 13.93 13.65 13.92 +0.26 1,421 5,542 -342
Jul20 181008 13.55 13.92 13.55 13.90 +0.24 633 4,618 -43
Oct20 181008 13.71 14.05 13.71 14.03 +0.22 435 4,943 +190
Total Volume and Open Interest 116,108 781,840 -10,073
London Cocoa(LCE)
Dec18 181008 1544 1566 1530 1553 +26 5,584 85,950 -245
Mar19 181008 1558 1585 1550 1570 +27 6,635 65,268 +544
May19 181008 1571 1593 1559 1578 +24 3,201 39,347 -256
Jul19 181008 1580 1598 1568 1586 +21 2,664 26,787 -192
Sep19 181008 1589 1605 1575 1592 +18 1,728 29,812 +234
Dec19 181008 1603 1620 1589 1604 +16 1,392 33,671 -319
Mar20 181008 1615 1627 1601 1615 +15 588 5,270 +224
Total Volume and Open Interest 22,015 289,198 +93
London Sugar(LCE)
Dec18 181008 348.90 352.00 348.20 350.20 +4.40 4,687 43,370 -428
Mar19 181008 352.00 355.00 351.70 353.90 +4.40 3,691 33,741 -97
May19 181008 356.00 359.90 356.00 358.80 +4.40 1,095 12,580 -102
Aug19 181008 360.60 363.90 360.60 362.90 +4.40 443 8,110 -124
Oct19 181008 364.70 367.00 364.70 366.50 +4.50 65 3,257 +20
Total Volume and Open Interest 10,081 103,917 -728
Cotton(ICE)
Oct18 181008 77.94 77.94 77.94 77.94 +1.45 0 22 -19
Dec18 181008 76.39 77.61 76.17 77.55 +1.45 11,104 136,434 +144
Mar19 181008 77.38 78.59 77.24 78.49 +1.35 3,055 65,427 -21
May19 181008 78.19 79.28 78.08 79.21 +1.26 1,028 14,399 +89
Jul19 181008 78.94 79.91 78.85 79.84 +1.13 411 8,353 +125
Oct19 181008 77.27 77.27 77.27 77.27 +1.13 0 2 +0
Total Volume and Open Interest 15,860 251,805 +321
Lumber(CME)
Nov18 181008 352.5 357.0 343.2 353.5 +3.2 570 2,052 -162
Jan19 181008 353.1 359.7 350.7 359.6 +3.0 188 1,118 +21
Mar19 181008 368.5 371.3 365.0 371.3 +3.0 58 442 +1
May19 181008 376.9 379.0 373.1 379.0 -0.1 20 148 +8
Total Volume and Open Interest 836 3,816 -132
Crude Oil(NYM)
Nov18 181008 74.40 74.58 73.07 74.29 -0.05 687,949 352,392 -31,078
Dec18 181008 74.40 74.49 72.98 74.17 -0.09 228,825 307,548 -2,049
Jan19 181008 74.21 74.36 72.88 74.03 -0.12 76,524 164,752 -3,302
Feb19 181008 74.18 74.18 72.80 73.90 -0.15 31,517 114,414 +1,014
Mar19 181008 73.67 73.85 72.72 73.80 -0.17 36,750 161,115 +2,344
Apr19 181008 73.58 73.72 72.66 73.70 -0.18 17,190 76,616 +1,133
May19 181008 73.31 73.62 72.63 73.59 -0.17 9,553 57,254 +1,090
Jun19 181008 73.28 73.48 72.40 73.43 -0.16 39,711 190,374 -715
Jul19 181008 72.74 73.22 72.26 73.22 -0.14 6,526 47,424 -2,354
Aug19 181008 72.49 72.97 72.00 72.97 -0.11 5,204 49,782 +1,023
Sep19 181008 71.96 72.69 71.81 72.68 -0.08 6,695 71,418 -826
Oct19 181008 71.99 72.39 71.68 72.39 -0.06 3,176 41,501 +248
Nov19 181008 71.73 72.09 71.65 72.09 -0.05 1,888 33,722 -238
Dec19 181008 71.85 71.85 70.81 71.78 -0.03 37,474 238,199 -2,795
Jan20 181008 71.41 71.41 70.99 71.41 -0.01 1,687 31,382 +199
Feb20 181008 71.05 71.05 70.64 71.05 -0.01 1,215 15,597 +574
Total Volume and Open Interest 1,214,659 2,225,180 -33,019
e-miNY Crude Oil(NYM)
Nov18 181008 74.350 74.575 73.100 74.300 -0.050 19,214 1,948 -499
Dec18 181008 74.425 74.425 73.000 74.175 -0.075 643 729 -95
Jan19 181008 73.725 74.025 73.000 74.025 -0.125 34 118 +6
Feb19 181008 73.900 73.900 73.300 73.900 -0.150 3 45 +0
Mar19 181008 73.800 73.800 73.500 73.800 -0.175 7 48 +0
Apr19 181008 73.300 73.700 73.300 73.700 -0.175 6 113 +3
May19 181008 73.600 73.600 73.600 73.600 -0.150 0 124 +0
Jun19 181008 73.425 73.425 73.425 73.425 -0.175 4 83 -1
Jul19 181008 73.225 73.225 73.225 73.225 -0.125 0 4 +0
Aug19 181008 72.975 72.975 72.975 72.975 -0.100 3 48 +2
Total Volume and Open Interest 19,919 3,357 -582
NY Harbor ULSD(NYM)
Nov18 181008 239.55 239.86 235.86 239.42 +0.19 61,504 144,305 -3,922
Dec18 181008 239.75 240.18 236.25 239.71 +0.12 38,564 85,629 -1,152
Jan19 181008 240.22 240.47 236.59 239.91 +0.06 20,320 54,752 +2,106
Feb19 181008 240.00 240.07 236.38 239.65 +0.05 9,479 29,147 +192
Mar19 181008 239.37 239.37 235.81 239.02 +0.07 9,954 43,220 +1,870
Apr19 181008 236.10 238.22 235.00 238.05 +0.09 3,390 20,275 +759
May19 181008 235.12 237.57 234.80 237.43 +0.03 1,560 9,011 +57
Jun19 181008 235.26 237.18 234.20 237.04 +0.02 4,477 23,657 +359
Jul19 181008 235.16 237.36 234.91 237.36 +0.05 941 3,998 +373
Aug19 181008 235.91 237.77 235.38 237.77 +0.05 381 1,539 -77
Sep19 181008 236.64 238.32 236.03 238.32 +0.03 298 1,444 +63
Oct19 181008 237.17 238.85 236.60 238.85 +0.03 244 698 -11
Nov19 181008 238.50 239.23 237.14 239.23 +0.03 177 805 +10
Dec19 181008 237.33 239.51 236.69 239.47 +0.03 1,092 7,605 +459
Total Volume and Open Interest 152,416 430,234 +1,087
RBOB Gasoline(NYM)
Nov18 181008 208.76 209.74 204.84 209.37 +0.76 63,120 157,837 -6,645
Dec18 181008 208.93 209.10 204.53 208.51 +0.25 44,459 85,897 +3,351
Jan19 181008 208.94 209.07 204.62 208.28 -0.06 19,182 58,000 +928
Feb19 181008 209.93 210.00 205.67 209.14 -0.19 10,950 20,080 -34
Mar19 181008 210.09 211.36 207.94 211.12 -0.20 8,709 32,784 +395
Apr19 181008 228.15 229.46 226.05 229.31 -0.12 4,357 19,239 +392
May19 181008 228.19 230.02 226.55 229.85 -0.15 2,539 13,354 +70
Jun19 181008 227.38 229.27 225.51 229.05 -0.08 3,282 14,320 -111
Jul19 181008 225.04 227.62 224.10 227.47 -0.04 987 6,987 +290
Aug19 181008 222.85 225.45 222.54 225.45 -0.03 847 2,801 +43
Total Volume and Open Interest 159,717 423,671 -1,097
e-miNY RBOB Gasoline(NYM)
Nov18 181008 209.37 209.37 209.37 209.37 +0.76 0 1 +0
Dec18 181008 208.51 208.51 208.51 208.51 +0.25      
Jan19 181008 208.28 208.28 208.28 208.28 -0.06      
Feb19 181008 209.14 209.14 209.14 209.14 -0.19      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181008 3.182 3.294 3.174 3.267 +0.124 242,158 320,787 -85
Dec18 181008 3.225 3.324 3.218 3.289 +0.101 94,946 180,072 -761
Jan19 181008 3.291 3.378 3.281 3.333 +0.080 98,565 208,805 +536
Feb19 181008 3.195 3.259 3.191 3.236 +0.069 44,388 95,676 +1,565
Mar19 181008 3.020 3.049 3.009 3.039 +0.049 61,923 220,019 +3,823
Apr19 181008 2.725 2.745 2.712 2.742 +0.029 43,564 172,274 +877
May19 181008 2.685 2.704 2.682 2.700 +0.025 15,237 86,563 +2,400
Jun19 181008 2.712 2.730 2.711 2.728 +0.024 6,796 45,354 +117
Jul19 181008 2.750 2.762 2.741 2.760 +0.024 7,168 41,414 +1,725
Aug19 181008 2.747 2.762 2.745 2.760 +0.023 3,992 32,544 +897
Sep19 181008 2.723 2.740 2.717 2.738 +0.021 2,170 28,884 +159
Oct19 181008 2.749 2.759 2.738 2.757 +0.022 12,429 96,032 +2,934
Nov19 181008 2.790 2.807 2.770 2.807 +0.025 1,329 35,733 -73
Dec19 181008 2.915 2.935 2.912 2.935 +0.026 2,343 31,928 +161
Jan20 181008 3.005 3.024 2.996 3.024 +0.027 3,054 31,813 -405
Feb20 181008 2.930 2.955 2.930 2.955 +0.026 281 8,589 +1
Total Volume and Open Interest 644,094 1,699,571 +14,749
Brent Crude Oil(ICE)
Dec18 181008 84.17 84.31 82.66 83.91 -0.25 361,253 541,125 -13,644
Jan19 181008 83.80 83.92 82.34 83.54 -0.25 122,212 305,037 +11,898
Feb19 181008 83.52 83.61 82.11 83.27 -0.25 54,982 164,707 +4,176
Mar19 181008 83.30 83.37 81.97 83.06 -0.25 44,773 165,367 +3,707
Apr19 181008 82.91 82.92 81.75 82.84 -0.25 19,456 86,417 +746
May19 181008 82.50 82.68 81.55 82.61 -0.24 15,452 76,049 +235
Jun19 181008 82.17 82.40 81.29 82.32 -0.24 62,890 153,537 -2,445
Jul19 181008 81.87 82.05 81.00 82.02 -0.22 4,331 54,921 -379
Aug19 181008 81.35 81.72 80.77 81.70 -0.20 5,682 40,992 -91
Sep19 181008 81.26 81.34 80.86 81.34 -0.19 7,862 45,483 -638
Oct19 181008 80.99 80.99 80.99 80.99 -0.17 2,667 44,252 +427
Nov19 181008 80.15 80.66 80.15 80.66 -0.15 4,064 48,315 -288
Dec19 181008 80.48 80.48 79.33 80.29 -0.13 54,488 171,031 +539
Jan20 181008 79.95 79.95 79.95 79.95 -0.12 1,815 23,503 +316
Total Volume and Open Interest 797,516 2,262,328 +1,434
Gas Oil(ICE)
Oct18 181008 737.50 738.50 726.50 735.75 -5.50 53,910 94,598 -19,583
Nov18 181008 738.25 739.00 727.00 736.00 -5.75 102,763 209,621 +9,065
Dec18 181008 738.75 738.75 723.75 732.25 -6.50 69,371 207,910 +4,576
Jan19 181008 734.00 734.00 721.50 729.75 -7.00 24,154 81,665 +4,734
Feb19 181008 731.75 732.00 720.50 728.50 -7.25 10,934 61,533 +805
Mar19 181008 730.25 730.50 719.00 727.00 -7.00 7,171 41,257 +122
Apr19 181008 728.50 728.50 717.25 725.25 -6.75 2,357 25,106 -216
May19 181008 721.75 725.50 716.75 723.75 -6.75 1,940 23,487 +204
Jun19 181008 721.25 725.50 716.25 723.25 -6.50 10,417 56,837 +1,506
Jul19 181008 720.50 725.50 717.00 723.75 -6.25 960 16,498 +121
Total Volume and Open Interest 300,374 1,023,545 +1,972
Ethanol(CBOT)
Nov18 181008 1.325 1.325 1.315 1.322 +0.002 345 1,568 -52
Dec18 181008 1.340 1.343 1.340 1.342 +0.002 313 498 +24
Jan19 181008 1.364 1.364 1.364 1.364 +0.002 19 136 +16
Feb19 181008 1.386 1.386 1.386 1.386 +0.002 10 21 +9
Mar19 181008 1.403 1.403 1.403 1.403 +0.002 4 11 +4
Apr19 181008 1.420 1.420 1.420 1.420 +0.002      
May19 181008 1.429 1.429 1.429 1.429 +0.002      
Jun19 181008 1.463 1.463 1.463 1.463 +0.002      
Total Volume and Open Interest 691 2,234 +1
WTI Crude Oil(ICE)
Nov18 181008 74.43 74.43 73.09 74.29 -0.05 64,545 60,195 +1,351
Dec18 181008 74.35 74.35 72.99 74.17 -0.09 87,466 141,654 -929
Jan19 181008 74.14 74.14 72.88 74.03 -0.12 36,814 52,005 -1,140
Feb19 181008 73.42 73.93 72.78 73.90 -0.15 18,320 28,060 +665
Mar19 181008 73.77 73.83 72.73 73.80 -0.17 15,714 38,747 +331
Apr19 181008 73.27 73.73 72.65 73.70 -0.18 5,318 18,665 +932
May19 181008 72.86 73.59 72.65 73.59 -0.17 3,159 8,451 -197
Jun19 181008 73.09 73.43 72.50 73.43 -0.16 13,028 78,261 -65
Jul19 181008 72.50 73.22 72.39 73.22 -0.14 1,594 7,295 -747
Aug19 181008 72.97 72.97 72.97 72.97 -0.11 447 5,799 +148
Sep19 181008 72.68 72.68 72.68 72.68 -0.08 441 15,042 +166
Oct19 181008 72.39 72.39 72.39 72.39 -0.06 464 4,429 +133
Nov19 181008 72.09 72.09 72.09 72.09 -0.05 121 4,737 +0
Dec19 181008 71.41 71.78 70.90 71.78 -0.03 12,116 93,474 +877
Jan20 181008 71.41 71.41 71.41 71.41 -0.01 162 2,613 +68
Feb20 181008 71.05 71.05 71.05 71.05 -0.01 25 2,218 -14
Total Volume and Open Interest 265,467 648,259 +2,673
US Dollar Index(ICE)
Dec18 181008 95.300 95.705 95.260 95.435 +0.130 25,227 51,817 -460
Mar19 181008 94.735 95.130 94.735 94.905 +0.130 118 1,484 -25
Jun19 181008 94.500 94.520 94.405 94.405 +0.130 2 378 -1
Total Volume and Open Interest 25,348 53,700 -486
Australian Dollar(CME)
Dec18 181008 70.57 70.86 70.45 70.83 +0.27 93,949 159,267 +2,881
Mar19 181008 70.78 70.93 70.61 70.93 +0.27 80 421 +66
Jun19 181008 71.06 71.06 71.06 71.06 +0.27 0 20 +0
Total Volume and Open Interest 94,553 161,536 +2,879
British Pound(CME)
Dec18 181008 131.68 131.74 130.69 131.33 -0.19 100,525 205,381 -60
Mar19 181008 132.30 132.32 131.40 131.96 -0.19 580 1,835 +455
Jun19 181008 132.57 132.57 132.57 132.57 -0.19 0 285 +0
Total Volume and Open Interest 103,732 210,152 +518
Canadian Dollar(CME)
Dec18 181008 77.37 77.37 76.96 77.26 -0.13 63,398 121,023 -4,475
Mar19 181008 77.25 77.38 77.13 77.38 -0.13 33 1,396 +3
Jun19 181008 77.50 77.50 77.50 77.50 -0.13 6 369 +4
Sep19 181008 77.53 77.65 77.37 77.59 -0.14 3 112 +2
Total Volume and Open Interest 63,495 123,915 -4,480
Japanese Yen(CME)
Dec18 181008 88.35 89.08 88.20 88.94 +0.58 161,880 251,949 -1,525
Mar19 181008 88.93 89.74 88.93 89.65 +0.58 323 479 -122
Jun19 181008 90.36 90.36 90.36 90.36 +0.59 0 67 +0
Total Volume and Open Interest 163,673 256,113 -2,137
Swiss Franc(CME)
Dec18 181008 101.42 101.56 101.18 101.35 -0.14 23,439 54,664 +56
Mar19 181008 102.31 102.49 102.16 102.31 -0.14 8 256 +8
Jun19 181008 103.27 103.27 103.25 103.27 -0.14 0 53 +0
Total Volume and Open Interest 23,447 54,996 +64
EuroFX(CME)
Dec18 181008 115.86 115.93 115.23 115.52 -0.37 233,008 467,570 -877
Mar19 181008 116.79 116.79 116.21 116.48 -0.38 2,963 3,417 -49
Jun19 181008 117.36 117.46 117.36 117.46 -0.38 22 1,079 +6
Total Volume and Open Interest 242,879 482,727 +148
Mexican Peso(CME)
Oct18 181008 528.25 528.25 528.25 528.25 -1.13      
Nov18 181008 527.00 527.00 525.50 525.50 -1.13 0 3 +0
Total Volume and Open Interest 66,591 211,635 -2,875
Brazilian Real(CME)
Nov18 181008 261.00 272.00 261.00 265.65 +7.20 5,560 36,133 +41
Dec18 181008 264.10 269.90 263.40 264.90 +7.20 38 1,613 -24
Jan19 181008 264.05 266.60 264.05 264.05 +7.15 0 50 +0
Feb19 181008 263.25 263.25 263.25 263.25 +7.20      
Total Volume and Open Interest 5,598 37,796 +17
30-Year T-Bonds(CBOT)
Dec18 181008 137~050 137~140 136~210 137~010 -0~080 702,117 919,719 -346
Mar19 181008 136~140 136~230 136~020 136~120 -0~100 8 28 +5
Jun19 181008 135~250 135~250 135~250 135~250 -0~100      
Total Volume and Open Interest 702,125 919,747 -341
10-Year T-Notes(CBOT)
Dec18 181008 117~200 117~260 117~135 117~225 +0~010 2,803,647 4,066,417 +3,877
Mar19 181008 117~135 117~155 117~055 117~130 +0~005 7,237 11,024 +7,013
Jun19 181008 117~130 117~130 117~130 117~130 +0~005      
Total Volume and Open Interest 2,810,884 4,077,441 +10,890
5-Year T-Notes(CBOT)
Dec18 181008 111~304 112~020 111~264 112~006 +0~022 1,457,172 4,414,381 -7,540
Mar19 181008 111~270 111~274 111~210 111~270 +0~020 41 1,331 +18
Jun19 181008 111~270 111~270 111~270 111~270 +0~020      
Total Volume and Open Interest 1,457,213 4,415,712 -7,522
2 Year T-Notes(CBOT)
Dec18 181008 105~074 105~086 105~064 105~084 +0~012 476,397 2,213,177 +4,363
Mar19 181008 105~046 105~046 105~046 105~046 +0~012      
Jun19 181008 105~046 105~046 105~046 105~046 +0~012      
Total Volume and Open Interest 476,397 2,213,177 +4,363
Eurodollars(CME)
Dec18 181008 97.340 97.345 97.330 97.335 -0.005 406,279 1,722,652 +32,385
Mar19 181008 97.135 97.145 97.125 97.135 -0.005 392,591 1,333,833 +32,049
Jun19 181008 96.955 96.970 96.945 96.960 unch 420,888 1,333,009 -10,935
Sep19 181008 96.835 96.850 96.815 96.840 +0.005 405,054 1,318,610 +37,872
Dec19 181008 96.745 96.760 96.725 96.750 +0.005 777,665 2,049,751 +12,506
Mar20 181008 96.705 96.730 96.685 96.715 +0.005 471,535 1,010,107 -11,935
Jun20 181008 96.695 96.720 96.675 96.705 +0.005 315,454 889,974 +18,675
Sep20 181008 96.700 96.725 96.675 96.710 +0.010 326,540 964,093 +1,114
Dec20 181008 96.690 96.720 96.665 96.705 +0.010 406,795 1,118,840 +13,021
Mar21 181008 96.710 96.740 96.685 96.725 +0.010 189,355 499,670 +22,099
Jun21 181008 96.725 96.755 96.700 96.740 +0.010 123,564 365,095 -6,412
Sep21 181008 96.725 96.765 96.705 96.750 +0.015 99,189 231,847 -4,615
Dec21 181008 96.720 96.755 96.700 96.745 +0.015 90,265 369,667 +1,751
Mar22 181008 96.720 96.765 96.705 96.755 +0.015 55,347 155,140 +2,470
Jun22 181008 96.740 96.765 96.710 96.755 +0.015 49,951 123,256 -4,610
Sep22 181008 96.730 96.760 96.705 96.750 +0.015 37,002 73,726 +477
Dec22 181008 96.725 96.750 96.690 96.740 +0.015 38,096 108,330 -383
Mar23 181008 96.715 96.740 96.685 96.735 +0.015 35,578 71,517 +1,469
Total Volume and Open Interest 4,787,334 14,358,009 +135,557
Ultra T-Bond(CBOT)
Dec18 181008 149~00 149~10 148~12 148~22 -0~18 255,154 1,048,405 -9,931
Mar19 181008 149~12 149~12 149~07 149~12 -0~18 1 8 +1
Jun19 181008 150~08 150~08 150~08 150~08 -0~18      
Total Volume and Open Interest 255,155 1,048,413 -9,930
Ultra 10-Yr T-Note(CBOT)
Dec18 181008 124~055 124~135 123~280 124~075 -0~010 265,370 628,506 +6,478
Mar19 181008 124~075 124~075 124~075 124~075 -0~010      
Jun19 181008 124~075 124~075 124~075 124~075 -0~010      
Total Volume and Open Interest 265,370 628,506 +6,478
30 Day Federal Funds(CBOT)
Oct18 181008 97.815 97.817 97.813 97.815 +0.003 19,798 242,462 -628
Nov18 181008 97.805 97.810 97.805 97.810 +0.005 14,921 261,927 -614
Dec18 181008 97.730 97.735 97.730 97.730 unch 19,983 106,979 -1,615
Jan19 181008 97.615 97.620 97.605 97.610 -0.005 118,459 309,048 +1,351
Feb19 181008 97.600 97.605 97.595 97.600 unch 47,999 165,119 -1,421
Mar19 181008 97.535 97.540 97.530 97.535 unch 20,961 70,334 -1,780
Total Volume and Open Interest 412,301 1,798,250 +20,624
Japanese Govt Bonds(SGX)
Dec18 181008 150.06 150.07 149.94 149.96 -0.02 1,216 14,959 +148
Mar19 181008 149.96 149.96 149.96 149.96 -0.02      
Jun19 181008 149.96 149.96 149.96 149.96 -0.02      
Total Volume and Open Interest 1,216 14,959 +148
Euro-Buxl(EUREX)
Dec18 181008 170.76 172.36 170.68 171.40 +0.22 89,926 230,550 -17,709
Mar19 181008 169.92 169.92 169.92 169.92 +0.22 4 1,548 -2
Jun19 181008 168.80 168.80 168.80 168.80 +0.22      
Total Volume and Open Interest 89,930 232,098 -17,711
Euro-Bund(EUREX)
Dec18 181008 157.56 158.23 157.50 157.95 +0.34 1,039,039 2,059,845 -84,296
Mar19 181008 158.31 158.87 158.31 158.60 +0.34 3,935 84,774 +3,913
Jun19 181008 156.65 156.65 156.65 156.65 +0.34      
Total Volume and Open Interest 1,042,974 2,144,619 -80,383
Euro-Bobl(EUREX)
Dec18 181008 130.35 130.63 130.33 130.52 +0.17 680,508 1,590,353 -98,141
Mar19 181008 130.57 130.57 130.57 130.57 +0.17 0 3 +0
Jun19 181008 130.12 130.12 130.12 130.12 +0.17      
Total Volume and Open Interest 680,508 1,590,356 -98,141
Euro-Schatz(EUREX)
Dec18 181008 111.75 111.82 111.75 111.79 +0.04 605,927 1,858,012 -131,308
Mar19 181008 111.69 111.69 111.69 111.69 +0.04 0 81 +0
Jun19 181008 111.64 111.64 111.64 111.64 +0.04      
Total Volume and Open Interest 605,927 1,858,093 -131,308
3-Mth Euribor(EUREX)
Dec18 181008 100.300 100.300 100.300 100.300 unch 101 13,879 -86
Mar19 181008 100.280 100.280 100.280 100.280 unch 0 2,376 +0
Jun19 181008 100.255 100.255 100.255 100.255 unch 0 1,878 +0
Total Volume and Open Interest 102 27,625 -48
Long Gilt(LIFFE)
Dec18 181008 119~21 120~03 119~19 119~31 +0~08 394,031 745,653 -14,394
Mar19 181008 119~07 119~07 119~07 119~07 +0~08      
Total Volume and Open Interest 394,031 745,653 -14,394
3-Mth Short Sterling(LIFFE)
Dec18 181008 99.13 99.14 99.13 99.14 +0.01 83,140 568,415 -1,535
Mar19 181008 99.00 99.02 98.99 99.02 +0.01 87,066 410,256 -678
Jun19 181008 98.90 98.92 98.89 98.92 +0.02 127,899 297,389 +3,717
Sep19 181008 98.80 98.83 98.79 98.83 +0.02 113,697 331,891 -4,248
Dec19 181008 98.71 98.74 98.70 98.74 +0.02 178,712 356,238 +16,168
Mar20 181008 98.63 98.66 98.61 98.66 +0.02 123,293 203,651 +3,520
Total Volume and Open Interest 1,573,765 3,123,982 +72,952
3-Mth Euribor(LIFFE)
Dec18 181008 100.295 100.300 100.295 100.300 unch 31,834 554,943 +5,066
Mar19 181008 100.275 100.280 100.275 100.275 -0.005 34,421 474,129 +1,600
Jun19 181008 100.250 100.255 100.245 100.250 -0.005 149,060 623,477 +8,726
Total Volume and Open Interest 1,460,977 4,875,501 -17,227
3-Mth Aus T-Bills(SFE)
Dec18 181008 98.10 98.11 98.09 98.10 -0.01 21,710 195,566 -1,708
Mar19 181008 98.09 98.11 98.08 98.09 -0.01 25,816 231,422 +4,449
Jun19 181008 98.06 98.07 98.04 98.05 -0.02 21,061 188,793 +1,266
Sep19 181008 98.02 98.02 97.98 97.99 -0.03 21,674 153,339 +4,367
Dec19 181008 97.95 97.95 97.92 97.93 -0.03 12,576 149,293 -151
Mar20 181008 97.88 97.89 97.85 97.86 -0.03 12,247 104,991 +4,600
Jun20 181008 97.82 97.82 97.79 97.79 -0.04 6,496 73,310 +1,563
Sep20 181008 97.76 97.76 97.72 97.73 -0.04 4,844 32,273 -398
Dec20 181008 97.70 97.70 97.66 97.66 -0.05 200 11,579 -5
Mar21 181008 97.62 97.63 97.60 97.60 -0.05 1 4,308 +1
Total Volume and Open Interest 126,631 1,148,903 +13,984
10-Year Aus T-Bonds(SFE)
Dec18 181008 97.26 97.27 97.21 97.21 -0.06 243,640 1,237,616 +16,634
Mar19 181008 97.21 97.21 97.21 97.21 -0.06      
Total Volume and Open Interest 243,640 1,237,616 +16,634
3-Year Aus T-Bonds(SFE)
Dec18 181008 97.90 97.91 97.86 97.87 -0.04 227,857 1,124,490 +29,427
Mar19 181008 97.89 97.89 97.89 97.89 -0.04      
Total Volume and Open Interest 227,857 1,124,490 +29,427
Gold(CMX)
Oct18 181008 1201.0 1201.0 1183.7 1184.4 -16.8 496 2,163 -489
Dec18 181008 1206.7 1208.0 1186.0 1188.6 -17.0 290,842 374,043 +1,565
Feb19 181008 1213.5 1213.5 1192.0 1194.5 -17.0 11,227 48,572 +4,475
Apr19 181008 1214.7 1214.7 1199.3 1200.4 -17.0 2,289 12,936 +204
Jun19 181008 1223.1 1223.1 1205.0 1206.6 -17.0 820 14,054 +143
Aug19 181008 1226.7 1226.9 1211.5 1212.4 -17.2 213 2,217 -13
Oct19 181008 1224.6 1224.6 1218.0 1218.6 -17.3 145 1,087 +105
Dec19 181008 1230.0 1230.0 1223.6 1224.9 -17.3 606 5,281 +479
Feb20 181008 1232.0 1232.0 1231.5 1231.5 -17.3 0 40 +0
Apr20 181008 1237.5 1237.5 1237.5 1237.5 -17.3      
Jun20 181008 1254.9 1257.8 1243.5 1243.5 -17.3 3 540 +2
Aug20 181008 1249.6 1249.6 1249.6 1249.6 -17.3      
Total Volume and Open Interest 306,795 462,976 +6,476
Silver(CMX)
Dec18 181008 1466.5 1470.0 1428.5 1432.9 -32.0 77,160 167,851 -385
Mar19 181008 1475.0 1480.5 1440.5 1444.6 -32.1 3,594 24,484 +1,327
May19 181008 1483.0 1483.0 1449.5 1452.9 -32.3 1,245 3,615 +249
Jul19 181008 1477.0 1496.5 1457.0 1460.9 -32.7 281 2,281 -39
Sep19 181008 1483.5 1483.5 1469.1 1469.1 -32.7 23 393 +13
Dec19 181008 1500.0 1516.5 1481.3 1481.3 -32.7 92 1,045 +34
Mar20 181008 1492.5 1492.5 1492.5 1492.5 -32.7      
Total Volume and Open Interest 82,527 201,345 +1,185
Platinum(NYMEX)
Oct18 181008 821.8 821.8 809.5 814.1 -7.0 15 76 -15
Jan19 181008 825.5 827.1 812.4 818.3 -6.2 18,226 70,880 -732
Apr19 181008 829.7 830.6 817.0 822.8 -6.1 227 2,184 +152
Jul19 181008 832.4 832.4 825.0 827.3 -5.8 0 195 +0
Total Volume and Open Interest 18,478 73,411 -585
Palladium(NYMEX)
Dec18 181008 1058.70 1069.30 1048.60 1068.90 +11.80 3,570 22,669 +183
Mar19 181008 1050.00 1062.30 1044.50 1062.30 +11.70 101 1,526 +84
Jun19 181008 1055.10 1055.10 1055.10 1055.10 +11.70 0 6 +0
Total Volume and Open Interest 3,671 24,201 +267
Copper(CMX)
Dec18 181008 276.85 278.10 273.50 276.70 +0.40 97,910 126,056 -1,659
Mar19 181008 279.10 280.30 275.75 279.00 +0.45 7,867 51,842 +479
May19 181008 279.35 281.50 277.25 280.30 +0.55 3,730 17,632 -988
Jul19 181008 278.25 281.90 278.25 281.25 +0.50 3,442 11,753 +1,856
Sep19 181008 282.30 282.30 280.30 282.00 +0.45 1,453 3,994 -12
Total Volume and Open Interest 117,016 235,300 -1,038
E-mini DJIA Index(CBOT)
Dec18 181008 26520 26549 26226 26544 +52 266,898 107,242 -5,749
Mar19 181008 26592 26615 26292 26608 +56 435 507 +159
Jun19 181008 26650 26650 26387 26650 +40 6 10 +5
Sep19 181008 26692 26692 26476 26692 +40 3 3 +3
Total Volume and Open Interest 267,342 107,762 -5,582
S & P 500(CME)
Dec18 181008 2896.50 2897.90 2867.00 2893.70 -0.40 3,999 39,960 +2,361
Mar19 181008 2902.40 2902.40 2877.80 2902.40 -0.40 0 7 +7
Jun19 181008 2912.10 2912.10 2887.50 2912.10 -0.40      
Sep19 181008 2922.80 2922.80 2898.20 2922.80 -0.40      
Total Volume and Open Interest 3,999 39,967 +2,368
S & P 500 E-Mini(CME)
Dec18 181008 2897.50 2898.25 2866.00 2893.75 -0.25 2,165,850 2,694,807 -31,313
Mar19 181008 2906.50 2906.50 2875.00 2902.50 -0.25 8,416 78,517 +2,564
Jun19 181008 2912.50 2915.50 2885.75 2912.00 -0.50 26 7,616 +4
Sep19 181008 2922.75 2922.75 2909.25 2922.75 -0.50 0 11 +0
Total Volume and Open Interest 2,174,292 2,780,956 -28,745
NASDAQ 100 E-Mini(CME)
Dec18 181008 7443.25 7453.25 7286.50 7391.75 -44.25 704,908 243,617 +1,379
Mar19 181008 7487.00 7490.25 7324.50 7429.25 -44.50 1,670 1,664 +102
Jun19 181008 846.40 965.40 820.90 913.40 -44.00 29 17 +7
Total Volume and Open Interest 706,607 245,301 +1,488
S&P Midcap 400(CME) e-Mini
Dec18 181008 1977.40 1977.80 1957.30 1972.00 +0.50 20,662 83,964 -326
Mar19 181008 1975.60 1980.70 1970.40 1975.60 +0.50 1 8 +1
Jun19 181008 1978.90 1978.90 1978.90 1978.90 +0.20      
Total Volume and Open Interest 20,663 83,972 -325
Volatility Index(CBOE)
Oct18 181008 15.20 17.05 15.05 15.68 +0.45 222,492 166,469 -22,243
Nov18 181008 15.45 16.60 15.40 15.73 +0.25 151,861 181,963 +12,534
Dec18 181008 15.65 16.65 15.58 15.83 +0.25 36,798 69,915 -1,339
Jan19 181008 16.10 17.06 16.05 16.27 +0.19 13,729 41,540 -1,217
Total Volume and Open Interest 441,438 531,139 -9,854
S & P 600(CME)
Dec18 181008 1020.90 1020.90 1020.90 1020.90 -0.30      
Mar19 181008 1021.50 1021.50 1021.50 1021.50 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181008 1640.80 1642.50 1619.20 1634.00 -5.40 174,409 520,667 -3,111
Mar19 181008 1647.80 1648.80 1626.80 1640.50 -5.50 601 1,249 +500
Jun19 181008 1647.00 1647.00 1647.00 1647.00 -5.60      
Total Volume and Open Interest 175,010 521,916 -2,611
Nikkei 225(CME)
Dec18 181008 23720 23840 23395 23655 -40 15,051 33,431 +385
Mar19 181008 23465 23800 23440 23640 -40 2 11 +2
Total Volume and Open Interest 15,053 33,442 +387
Nikkei 225(SGX)
Dec18 181008 23825 23880 23555 23700 -130 91,522 160,162 +1,294
Mar19 181008 23655 23655 23655 23655 -235 1 594 +0
Jun19 181008 23485 23485 23485 23485 -230 0 688 +0
Total Volume and Open Interest 97,106 173,134 -3,312
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 181008 23705 23805 23365 23625 -35 58,313 70,496 -4,004
Mar19 181008 23720 23725 23330 23570 -35 4 5 +1
Jun19 181008 23295 23295 23295 23295 -35      
Total Volume and Open Interest 58,317 70,501 -4,003
Nikkei 225(CME) e-Mini Yen
Dec18 181008 23470 23630 23470 23630 -30 0 5 +0
Mar19 181008 23570 23570 23570 23570 -40      
Jun19 181008 23300 23300 23300 23300 -30      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Oct18 181008 5354.5 5355.5 5280.5 5296.0 -59.5 91,797 289,304 +4,111
Nov18 181008 5342.0 5344.5 5279.0 5293.0 -59.5 40 193 -23
Dec18 181008 5335.0 5335.0 5266.5 5277.5 -59.5 1,238 41,251 +967
Total Volume and Open Interest 93,075 350,757 +5,055
Hang Seng Index(HKFE)
Oct18 181008 26459 26771 26128 26149 -310 203,632 109,835 +2,065
Nov18 181008 26505 26761 26161 26167 -307 954 876 +583
Dec18 181008 26536 26816 26200 26205 -306 724 12,843 +88
Total Volume and Open Interest 205,455 130,249 +2,759
DAX(EUREX)
Dec18 181008 12099.5 12112.0 11885.5 11931.0 -161.0 113,472 116,849 +116,849
Mar19 181008 12065.0 12072.0 11882.0 11925.5 -161.5 242 2,305 +2,305
Jun19 181008 11942.5 11942.5 11942.5 11942.5 -161.5 0 51 +51
Total Volume and Open Interest 113,714 119,205 +119,205
Mini-DAX(EUREX)
Dec18 181008 12096.0 12112.0 11885.0 11931.0 -161.0 57,858 11,172 +11,172
Mar19 181008 12066.0 12066.0 11880.0 11925.5 -161.5 83 284 +284
Jun19 181008 11942.5 11942.5 11942.5 11942.5 -161.5 0 5 +5
Total Volume and Open Interest 57,941 11,461 +11,461
DJ EuroSTOXX 50(EUREX)
Dec18 181008 3334 3334 3286 3296 -35 1,067,406 3,605,894 +9,938
Mar19 181008 3316 3316 3275 3285 -35 17,399 140,615 -378
Jun19 181008 3225 3225 3199 3199 -36 15 13,537 +1,412
Total Volume and Open Interest 1,084,820 3,801,371 +10,972
Swiss Market Index(EUREX)
Dec18 181008 9020 9020 8913 8943 -81 39,042 194,208 -1,414
Mar19 181008 8891 8898 8841 8841 -81 12 653 +1
Jun19 181008 8671 8671 8671 8671 -81 0 1 +0
Total Volume and Open Interest 39,054 194,862 -1,413
FT-SE 100(EURONEXT)
Dec18 181008 7285.50 7290.50 7189.50 7207.00 -84.50 107,045 602,963 -2,067
Mar19 181008 7147.50 7147.50 7147.50 7147.50 -84.50 0 2,896 +0
Jun19 181008 7069.00 7069.00 7069.00 7069.00 -83.00 0 5 +0
Total Volume and Open Interest 107,045 605,864 -2,067
SPI 200(SFE)
Dec18 181008 6169.0 6172.0 6076.0 6077.0 -97.0 38,390 374,603 +2,135
Mar19 181008 6114.0 6114.0 6023.0 6023.0 -98.0 62 4,348 +0
Jun19 181008 6013.0 6013.0 6013.0 6013.0 -98.0 0 2,546 +0
Total Volume and Open Interest 38,495 382,155 +2,134
FTSE MIB(ISE)
Dec18 181008 20115.00 20160.00 19755.00 19811.00 -492.00 25,997 90,749 -2,018
Mar19 181008 19970.00 20060.00 19670.00 19724.00 -494.00 97 446 +42
Jun19 181008 19224.00 19224.00 19224.00 19224.00 -489.00      
Total Volume and Open Interest 26,094 91,195 -1,976
KOSPI 200(KFE)
Dec18 181008 291.40 293.05 289.60 290.80 -1.10 307,973 303,359 +13,758
Mar19 181008 288.80 290.00 287.20 288.00 -1.10 318 8,734 +98
Jun19 181008 289.40 289.40 289.40 289.40 -0.45 4 13,243 +1
Total Volume and Open Interest 308,298 345,615 +13,859
GSCI(CME)
Oct18 181008 490.60 493.80 489.45 493.50 -0.70 427 13,698 -415
Nov18 181008 490.50 493.15 488.95 492.80 -1.00 428 1,573 +428
Dec18 181008 495.00 495.00 495.00 495.00 -1.00      
Total Volume and Open Interest 855 15,271 +13
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