Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181009 869.75 872.50 859.25 863.00 -6.75 167,588 357,025 -26,355
Jan19 181009 883.00 885.25 873.00 876.75 -6.25 78,059 151,254 +6,807
Mar19 181009 894.00 896.75 885.25 889.25 -5.50 40,674 139,788 +3,501
May19 181009 907.50 909.75 898.50 902.50 -5.25 12,425 88,101 +981
Jul19 181009 918.75 921.00 909.75 914.00 -4.75 12,628 73,978 +1,306
Aug19 181009 925.25 925.50 915.50 918.75 -4.50 850 4,359 +174
Sep19 181009 921.00 923.50 918.50 922.00 -4.00 129 1,371 +18
Nov19 181009 933.50 936.50 927.00 930.75 -3.25 5,166 32,128 +524
Jan20 181009 941.50 943.00 938.50 941.50 -3.50 183 1,001 +111
Mar20 181009 946.75 949.25 945.75 948.50 -3.50 34 211 +9
May20 181009 956.25 956.25 952.75 955.50 -3.75 1 88 +0
Jul20 181009 960.50 963.50 958.75 963.00 -4.25 9 184 +8
Aug20 181009 963.50 963.50 963.50 963.50 -4.25 0 39 +0
Sep20 181009 957.50 957.50 957.50 957.50 -4.25 0 50 +0
Total Volume and Open Interest 317,767 850,044 -12,909
Soybean Meal(CBOT)
Oct18 181009 314.00 314.50 312.00 313.50 -0.70 947 694 -160
Dec18 181009 318.50 319.90 316.10 317.80 -0.70 81,096 214,517 -3,550
Jan19 181009 318.30 320.40 316.70 318.20 -0.50 39,674 80,253 +2,676
Mar19 181009 317.10 318.70 315.30 316.90 -0.40 22,354 72,303 +3,865
May19 181009 314.60 316.30 313.20 314.70 -0.30 11,192 54,210 +544
Jul19 181009 315.80 317.60 314.30 315.90 -0.50 9,376 46,040 -270
Aug19 181009 316.30 317.90 315.20 316.50 -0.50 1,059 7,883 +173
Sep19 181009 316.80 318.50 315.70 316.80 -0.50 748 9,293 +341
Oct19 181009 317.40 317.90 314.80 316.10 -0.40 527 7,181 -9
Dec19 181009 316.90 318.60 315.10 316.50 -0.20 1,788 26,650 -97
Total Volume and Open Interest 169,118 521,544 +3,604
Soybean Oil(CBOT)
Oct18 181009 28.99 28.99 28.93 28.97 -0.36 390 460 -227
Dec18 181009 29.64 29.64 29.15 29.26 -0.38 64,691 228,688 -11,804
Jan19 181009 29.85 29.85 29.36 29.49 -0.36 27,399 96,444 +2,793
Mar19 181009 30.12 30.12 29.64 29.76 -0.35 12,097 68,699 +20
May19 181009 30.38 30.38 29.90 30.04 -0.34 5,660 49,141 +803
Jul19 181009 30.67 30.67 30.19 30.32 -0.35 3,883 53,616 +294
Aug19 181009 30.72 30.76 30.36 30.46 -0.33 377 10,549 +68
Sep19 181009 30.84 30.88 30.48 30.60 -0.33 179 7,118 +71
Oct19 181009 30.92 30.94 30.54 30.68 -0.31 177 4,706 +49
Dec19 181009 31.13 31.13 30.72 30.84 -0.35 707 16,456 +168
Total Volume and Open Interest 116,116 542,146 -7,497
Canola(WCE)
Nov18 181009 501.3 503.6 498.7 499.6 -1.7 13,885 76,498 -129
Jan19 181009 504.7 508.8 504.6 505.0 -1.3 7,817 62,132 +1,404
Mar19 181009 509.9 514.0 509.9 510.8 -0.5 2,381 15,168 +390
May19 181009 514.4 517.2 513.0 514.0 -0.1 398 1,936 -78
Jul19 181009 516.3 518.6 514.7 515.9 -0.2 236 1,912 -44
Total Volume and Open Interest 24,773 159,214 +1,593
Corn(CBOT)
Dec18 181009 366.50 368.00 363.75 364.50 -2.00 204,815 861,187 -12,168
Mar19 181009 378.25 379.75 375.75 376.50 -2.00 114,660 353,830 +3,286
May19 181009 385.00 386.75 382.50 383.50 -1.75 34,719 118,422 -1,680
Jul19 181009 390.50 392.00 388.00 389.00 -1.75 29,986 129,005 -2,813
Sep19 181009 393.75 395.00 391.50 392.25 -1.75 3,796 63,311 -108
Dec19 181009 399.00 400.50 396.75 397.75 -2.00 16,707 124,239 -497
Mar20 181009 408.75 409.75 406.25 407.00 -2.00 565 6,702 +76
May20 181009 415.50 415.50 412.50 413.25 -1.75 79 962 +2
Jul20 181009 419.00 419.50 416.25 417.50 -1.00 244 2,884 +55
Sep20 181009 411.00 412.00 411.00 411.50 -0.75 0 420 +0
Total Volume and Open Interest 405,773 1,664,885 -13,741
Wheat(CBOT)
Dec18 181009 513.50 520.50 511.25 515.00 +1.00 49,345 227,293 -2,634
Mar19 181009 533.50 540.00 531.25 535.25 +1.25 20,655 112,781 +1,111
May19 181009 543.25 550.00 542.00 546.25 +2.00 8,647 41,374 +180
Jul19 181009 549.00 554.75 547.50 552.00 +2.50 8,532 55,394 +657
Sep19 181009 561.25 567.25 560.50 564.50 +2.00 829 12,705 +139
Dec19 181009 578.75 584.00 577.50 581.00 +1.25 1,420 20,371 +283
Total Volume and Open Interest 89,917 477,561 -111
Wheat(KCBT)
Dec18 181009 517.50 524.50 515.50 519.50 +2.00 19,517 153,190 -1,073
Mar19 181009 540.75 547.50 539.00 543.25 +2.50 9,255 67,765 +1,396
May19 181009 551.25 558.00 550.25 555.00 +3.50 4,949 22,806 -920
Jul19 181009 557.25 563.50 556.00 561.50 +4.50 4,684 28,069 +1,207
Sep19 181009 571.50 578.00 571.25 576.75 +4.75 186 2,503 +22
Dec19 181009 592.25 599.25 592.25 598.25 +4.75 469 3,781 +177
Mar20 181009 608.00 612.50 607.00 612.50 +4.75 13 430 +0
Total Volume and Open Interest 39,112 278,923 +811
Wheat(MGE)
Dec18 181009 588.75 597.00 588.00 593.50 +4.50 3,182 33,489 -984
Mar19 181009 600.00 609.00 600.00 605.00 +4.00 663 16,519 +253
May19 181009 608.50 615.50 608.50 612.25 +3.50 234 5,065 +63
Jul19 181009 616.75 620.50 616.75 618.25 +3.50 53 2,319 -18
Sep19 181009 621.00 624.00 621.00 622.00 +3.25 32 3,013 +3
Dec19 181009 629.75 631.50 628.50 629.50 +3.75 11 1,303 +3
Total Volume and Open Interest 4,175 61,776 -680
Oats(CBOT)
Dec18 181009 282.25 290.00 282.25 286.00 +3.75 913 4,014 +216
Mar19 181009 276.75 282.25 276.25 278.25 +3.25 110 1,127 +60
May19 181009 274.50 274.50 274.50 274.50 +3.50 3 15 -1
Jul19 181009 274.00 274.00 274.00 274.00 +2.75 0 1 +0
Total Volume and Open Interest 1,026 5,157 +275
Rough Rice(CBOT)
Nov18 181009 10.85 11.05 10.81 10.95 +0.07 1,205 5,462 -468
Jan19 181009 11.04 11.20 11.04 11.13 +0.07 399 2,341 +148
Mar19 181009 11.15 11.30 11.15 11.24 +0.06 16 693 +6
May19 181009 11.39 11.39 11.39 11.39 +0.06 0 14 +0
Total Volume and Open Interest 1,620 8,510 -314
Live Cattle(CME)
Oct18 181009 113.980 114.480 113.200 113.350 -0.830 11,145 21,392 -5,981
Dec18 181009 118.200 118.400 116.885 117.150 -1.100 21,590 129,113 +18
Feb19 181009 122.800 122.850 121.450 122.100 -0.785 10,665 72,509 +256
Apr19 181009 123.580 123.680 122.480 123.000 -0.730 7,729 56,990 -1,092
Jun19 181009 116.800 116.850 115.700 116.250 -0.700 6,758 46,074 +2,433
Aug19 181009 114.830 114.830 113.830 114.385 -0.595 738 8,946 +96
Total Volume and Open Interest 58,768 338,341 -4,241
Feeder Cattle(CME)
Oct18 181009 157.650 157.750 156.500 156.950 -0.735 1,048 5,892 -154
Nov18 181009 158.300 158.485 156.750 157.500 -0.935 6,300 21,637 -749
Jan19 181009 154.800 154.800 153.150 153.750 -1.080 5,231 17,493 +577
Mar19 181009 153.485 153.580 152.050 152.550 -1.100 1,575 8,411 +324
Apr19 181009 153.880 153.985 152.600 153.080 -1.105 410 2,552 +46
May19 181009 153.750 153.750 152.330 152.830 -1.050 291 1,914 +11
Aug19 181009 155.750 155.750 154.500 155.130 -1.055 109 494 +41
Total Volume and Open Interest 14,967 58,414 +98
Lean Hogs(CME)
Oct18 181009 68.400 69.035 68.200 68.750 +0.300 5,763 14,983 -1,118
Dec18 181009 56.830 57.100 55.580 56.580 -0.970 26,559 104,190 +915
Feb19 181009 66.550 66.750 65.300 65.635 -1.565 13,402 40,076 +358
Apr19 181009 71.385 71.535 70.180 71.135 -0.715 7,010 33,510 -11
May19 181009 76.035 76.035 75.000 75.800 -0.700 81 1,212 +40
Jun19 181009 81.950 82.000 80.930 81.830 -0.350 4,565 17,538 +422
Jul19 181009 82.350 82.550 81.430 82.430 -0.150 3,119 11,087 +1,036
Aug19 181009 80.700 80.950 79.980 80.800 -0.180 690 4,188 +178
Total Volume and Open Interest 61,572 228,829 +1,990
Class III Milk(CME)
Oct18 181009 15.83 15.86 15.77 15.80 -0.04 231 4,309 -6
Nov18 181009 16.05 16.05 15.97 15.99 -0.04 234 4,468 +55
Dec18 181009 16.00 16.04 15.96 16.02 +0.02 75 3,720 +15
Jan19 181009 15.84 15.91 15.84 15.91 +0.04 87 1,784 +49
Feb19 181009 15.80 15.85 15.79 15.82 +0.06 21 1,217 +15
Mar19 181009 15.85 15.90 15.83 15.85 +0.05 14 1,224 +8
Apr19 181009 15.93 16.02 15.93 16.02 +0.06 24 1,098 +21
May19 181009 16.00 16.01 15.98 16.01 +0.05 13 967 +11
Jun19 181009 16.05 16.09 16.04 16.07 +0.05 13 958 +12
Jul19 181009 16.23 16.27 16.23 16.25 +0.04 11 519 +7
Aug19 181009 16.42 16.44 16.42 16.44 +0.02 19 386 +3
Sep19 181009 16.57 16.57 16.57 16.57 +0.02 12 400 +7
Oct19 181009 16.46 16.46 16.46 16.46 +0.02 5 256 +1
Total Volume and Open Interest 770 21,711 +198
Cocoa(ICE)
Dec18 181009 2094 2128 2075 2119 +33 18,216 111,664 -1,639
Mar19 181009 2120 2152 2103 2143 +34 11,870 74,412 -199
May19 181009 2132 2163 2118 2155 +33 5,180 29,801 +75
Jul19 181009 2145 2174 2130 2166 +31 2,613 17,253 -88
Sep19 181009 2158 2184 2156 2177 +29 1,117 12,474 +231
Dec19 181009 2175 2199 2171 2193 +29 818 18,557 +42
Mar20 181009 2187 2209 2180 2204 +28 184 3,427 +102
Total Volume and Open Interest 40,087 269,404 -1,466
Coffee "C"(ICE)
Dec18 181009 111.95 113.40 110.95 113.15 +1.30 23,477 160,357 -809
Mar19 181009 115.50 116.90 114.50 116.70 +1.35 11,027 76,156 -885
May19 181009 117.70 119.30 117.00 119.15 +1.35 5,149 34,096 +341
Jul19 181009 120.25 121.70 119.35 121.50 +1.35 2,791 21,256 +375
Sep19 181009 122.55 124.00 121.70 123.80 +1.35 1,605 9,879 -251
Dec19 181009 125.80 127.35 125.15 127.15 +1.30 1,251 9,004 -250
Total Volume and Open Interest 46,311 319,800 -1,526
Orange Juice(ICE)
Nov18 181009 146.60 146.60 141.95 142.40 -2.70 835 7,921 -379
Jan19 181009 145.95 146.40 142.40 142.80 -2.60 578 4,761 +420
Mar19 181009 146.00 146.00 143.55 143.80 -2.55 48 1,107 +23
May19 181009 145.10 145.10 144.70 144.95 -2.40 33 617 +15
Jul19 181009 145.90 145.90 145.90 145.90 -2.40 20 232 +12
Sep19 181009 147.25 147.25 147.25 147.25 -2.50 5 95 +1
Total Volume and Open Interest 1,519 14,733 +92
Sugar #11(ICE)
Mar19 181009 12.94 12.99 12.73 12.97 +0.03 83,277 443,311 -10,038
May19 181009 13.05 13.13 12.89 13.13 +0.06 27,293 135,668 -2,528
Jul19 181009 13.17 13.26 13.02 13.24 +0.07 14,924 79,124 +39
Oct19 181009 13.32 13.49 13.26 13.46 +0.07 6,998 69,221 +24
Mar20 181009 13.89 14.05 13.83 14.02 +0.08 3,583 23,817 -549
May20 181009 13.81 14.06 13.81 14.02 +0.10 1,531 5,293 -249
Jul20 181009 13.88 14.05 13.84 14.02 +0.12 644 4,746 +128
Oct20 181009 14.00 14.18 13.98 14.17 +0.14 264 5,101 +158
Total Volume and Open Interest 138,600 768,889 -12,951
London Cocoa(LCE)
Dec18 181009 1560 1577 1550 1573 +20 6,715 85,397 -553
Mar19 181009 1575 1595 1569 1592 +22 6,953 64,038 -1,230
May19 181009 1581 1601 1576 1597 +19 2,058 39,013 -334
Jul19 181009 1586 1607 1586 1602 +16 1,451 26,704 -83
Sep19 181009 1593 1612 1593 1605 +13 1,105 29,702 -110
Dec19 181009 1604 1620 1603 1614 +10 829 33,326 -345
Mar20 181009 1612 1622 1612 1622 +7 464 5,297 +27
Total Volume and Open Interest 19,818 286,664 -2,534
London Sugar(LCE)
Dec18 181009 349.60 354.00 345.80 353.40 +3.20 8,302 42,841 -529
Mar19 181009 353.10 357.00 350.20 356.70 +2.80 4,921 34,763 +1,022
May19 181009 358.00 361.00 355.20 360.80 +2.00 1,083 12,571 -9
Aug19 181009 362.90 364.20 360.00 364.20 +1.30 256 7,974 -136
Oct19 181009 365.00 367.20 363.80 367.20 +0.70 84 3,274 +17
Total Volume and Open Interest 14,675 104,288 +371
Cotton(ICE)
Oct18 181009 77.40 77.40 77.40 77.40 -0.54 0 22 +0
Dec18 181009 77.50 77.89 76.20 77.01 -0.54 12,078 135,912 -522
Mar19 181009 78.41 78.77 77.30 78.07 -0.42 4,882 65,953 +526
May19 181009 79.16 79.50 78.20 78.89 -0.32 1,835 14,223 -176
Jul19 181009 79.60 80.14 78.70 79.54 -0.30 1,042 8,368 +15
Oct19 181009 77.05 77.05 77.05 77.05 -0.22 0 2 +0
Total Volume and Open Interest 20,028 251,693 -112
Lumber(CME)
Nov18 181009 347.5 354.8 344.7 349.0 -4.5 597 1,935 -117
Jan19 181009 354.5 358.4 351.8 355.0 -4.6 182 1,131 +13
Mar19 181009 369.8 369.8 365.3 367.5 -3.8 57 448 +6
May19 181009 373.4 378.7 373.4 376.5 -2.5 64 184 +36
Total Volume and Open Interest 909 3,754 -62
Crude Oil(NYM)
Nov18 181009 74.21 75.28 74.00 74.96 +0.67 613,218 327,679 -24,713
Dec18 181009 74.14 75.16 73.91 74.81 +0.64 175,278 323,217 +15,669
Jan19 181009 73.96 75.02 73.80 74.65 +0.62 67,741 167,586 +2,834
Feb19 181009 73.95 74.88 73.70 74.51 +0.61 33,250 113,907 -507
Mar19 181009 73.81 74.77 73.60 74.42 +0.62 33,997 160,707 -408
Apr19 181009 73.75 74.59 73.73 74.33 +0.63 17,636 77,524 +908
May19 181009 73.63 74.54 73.41 74.22 +0.63 14,999 57,249 -5
Jun19 181009 73.48 74.39 73.24 74.08 +0.65 48,993 187,624 -2,750
Jul19 181009 73.63 74.12 73.16 73.88 +0.66 10,629 48,780 +1,356
Aug19 181009 73.35 73.90 72.87 73.63 +0.66 5,149 50,375 +593
Sep19 181009 73.04 73.60 72.59 73.35 +0.67 8,209 73,653 +2,235
Oct19 181009 72.75 73.25 72.29 73.05 +0.66 4,626 42,907 +1,406
Nov19 181009 72.73 72.83 72.72 72.74 +0.65 2,505 34,016 +294
Dec19 181009 71.82 72.66 71.62 72.41 +0.63 38,264 237,071 -1,128
Jan20 181009 72.03 72.12 71.33 72.03 +0.62 1,749 30,988 -394
Feb20 181009 71.50 71.66 71.29 71.66 +0.61 979 15,446 -151
Total Volume and Open Interest 1,092,867 2,222,028 -3,152
e-miNY Crude Oil(NYM)
Nov18 181009 74.225 75.250 74.000 74.950 +0.650 18,676 1,686 -262
Dec18 181009 74.100 75.125 73.925 74.800 +0.625 702 770 +41
Jan19 181009 74.050 75.000 73.775 74.650 +0.625 51 121 +3
Feb19 181009 74.500 74.625 74.000 74.500 +0.600 0 45 +0
Mar19 181009 74.425 74.425 74.425 74.425 +0.625 0 48 +0
Apr19 181009 74.325 74.325 74.325 74.325 +0.625 5 112 -1
May19 181009 74.225 74.225 74.225 74.225 +0.625 0 124 +0
Jun19 181009 74.025 74.125 73.825 74.075 +0.650 6 85 +2
Jul19 181009 73.875 73.875 73.875 73.875 +0.650 0 4 +0
Aug19 181009 73.400 73.625 73.350 73.625 +0.650 4 48 +0
Total Volume and Open Interest 19,453 3,143 -214
NY Harbor ULSD(NYM)
Nov18 181009 239.42 243.17 238.78 242.38 +2.96 58,026 138,860 -5,445
Dec18 181009 239.74 243.35 239.09 242.58 +2.87 38,879 88,010 +2,381
Jan19 181009 239.85 243.55 239.36 242.77 +2.86 23,363 57,705 +2,953
Feb19 181009 239.60 243.21 239.11 242.47 +2.82 9,648 29,218 +71
Mar19 181009 238.88 242.42 238.48 241.81 +2.79 9,274 44,013 +793
Apr19 181009 238.83 241.32 237.73 240.82 +2.77 6,673 22,123 +1,848
May19 181009 238.27 240.77 237.17 240.17 +2.74 1,863 8,918 -93
Jun19 181009 238.06 240.37 236.57 239.73 +2.69 3,406 23,876 +219
Jul19 181009 238.75 240.44 237.28 240.00 +2.64 1,013 4,412 +414
Aug19 181009 238.86 240.87 237.30 240.37 +2.60 464 1,475 -64
Sep19 181009 239.38 241.27 238.15 240.87 +2.55 354 1,486 +42
Oct19 181009 239.88 241.85 238.28 241.34 +2.49 163 706 +8
Nov19 181009 240.22 241.72 239.91 241.72 +2.49 97 821 +16
Dec19 181009 240.52 242.45 238.75 241.99 +2.52 857 7,649 +44
Total Volume and Open Interest 154,255 433,421 +3,187
RBOB Gasoline(NYM)
Nov18 181009 208.41 209.98 205.84 207.74 -1.63 78,990 144,658 -13,179
Dec18 181009 207.90 209.39 205.55 207.52 -0.99 51,321 91,149 +5,252
Jan19 181009 207.85 209.33 205.80 207.72 -0.56 27,229 58,605 +605
Feb19 181009 208.38 210.28 206.98 208.90 -0.24 11,576 19,857 -223
Mar19 181009 210.85 212.37 209.19 211.18 +0.06 10,439 33,218 +434
Apr19 181009 229.41 230.56 227.76 229.61 +0.30 7,964 20,009 +770
May19 181009 229.86 231.11 228.54 230.23 +0.38 6,780 13,631 +277
Jun19 181009 228.96 230.49 227.58 229.51 +0.46 7,770 13,470 -850
Jul19 181009 228.50 228.88 226.26 228.10 +0.63 3,455 7,550 +563
Aug19 181009 225.47 226.56 224.57 226.27 +0.82 1,988 2,720 -81
Total Volume and Open Interest 212,997 418,431 -5,240
e-miNY RBOB Gasoline(NYM)
Nov18 181009 207.74 207.74 207.74 207.74 -1.63 0 1 +0
Dec18 181009 207.52 207.52 207.52 207.52 -0.99      
Jan19 181009 207.72 207.72 207.72 207.72 -0.56      
Feb19 181009 208.90 208.90 208.90 208.90 -0.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181009 3.281 3.368 3.237 3.266 -0.001 199,270 289,576 -31,211
Dec18 181009 3.299 3.384 3.273 3.298 +0.009 99,846 181,553 +1,481
Jan19 181009 3.349 3.425 3.335 3.361 +0.028 91,792 211,929 +3,124
Feb19 181009 3.249 3.311 3.237 3.262 +0.026 32,274 95,744 +68
Mar19 181009 3.044 3.086 3.032 3.061 +0.022 54,805 222,484 +2,465
Apr19 181009 2.740 2.761 2.727 2.747 +0.005 32,493 175,049 +2,775
May19 181009 2.694 2.710 2.683 2.701 +0.001 11,086 87,281 +718
Jun19 181009 2.728 2.737 2.710 2.728 unch 4,926 45,389 +35
Jul19 181009 2.757 2.769 2.741 2.760 unch 4,103 42,835 +1,421
Aug19 181009 2.760 2.769 2.741 2.760 unch 2,566 32,525 -19
Sep19 181009 2.735 2.749 2.721 2.739 +0.001 1,560 28,872 -12
Oct19 181009 2.753 2.769 2.739 2.757 unch 9,438 96,582 +550
Nov19 181009 2.806 2.815 2.789 2.807 unch 2,857 36,271 +538
Dec19 181009 2.927 2.941 2.918 2.937 +0.002 3,903 32,540 +612
Jan20 181009 3.019 3.033 3.008 3.026 +0.002 3,457 32,327 +514
Feb20 181009 2.957 2.965 2.938 2.956 +0.001 1,030 9,472 +883
Total Volume and Open Interest 558,536 1,683,805 -15,766
Brent Crude Oil(ICE)
Dec18 181009 83.91 85.45 83.73 85.00 +1.09 300,619 514,507 -26,618
Jan19 181009 83.54 84.98 83.38 84.54 +1.00 126,220 319,640 +14,603
Feb19 181009 83.33 84.63 83.09 84.20 +0.93 64,502 172,421 +7,714
Mar19 181009 83.05 84.39 82.88 83.96 +0.90 47,444 165,571 +204
Apr19 181009 82.84 84.14 82.67 83.71 +0.87 20,939 88,323 +1,906
May19 181009 82.61 83.89 82.44 83.47 +0.86 25,099 76,163 +114
Jun19 181009 82.36 83.58 82.16 83.19 +0.87 65,250 150,924 -2,613
Jul19 181009 81.86 83.20 81.86 82.88 +0.86 6,681 54,547 -374
Aug19 181009 81.79 82.90 81.55 82.55 +0.85 4,491 41,564 +572
Sep19 181009 82.36 82.46 82.19 82.19 +0.85 6,669 45,141 -342
Oct19 181009 81.82 81.84 81.82 81.84 +0.85 1,906 44,606 +354
Nov19 181009 81.40 81.96 81.40 81.50 +0.84 4,076 48,866 +551
Dec19 181009 80.59 81.39 80.12 81.12 +0.83 60,003 170,716 -315
Jan20 181009 80.77 80.77 80.77 80.77 +0.82 2,025 23,934 +431
Total Volume and Open Interest 767,437 2,258,567 -3,761
Gas Oil(ICE)
Oct18 181009 738.00 748.00 736.25 743.75 +8.00 50,633 89,927 -4,671
Nov18 181009 739.50 749.00 737.00 744.75 +8.75 134,257 217,834 +8,213
Dec18 181009 735.00 745.25 733.25 741.00 +8.75 121,356 211,646 +3,736
Jan19 181009 732.25 743.25 731.00 738.75 +9.00 40,723 94,805 +13,140
Feb19 181009 730.25 741.75 729.75 737.25 +8.75 12,270 58,500 -3,033
Mar19 181009 728.00 739.50 728.00 735.75 +8.75 10,203 43,245 +1,988
Apr19 181009 726.75 737.50 726.75 733.75 +8.50 3,506 25,602 +496
May19 181009 725.25 735.75 725.25 732.25 +8.50 2,493 23,195 -292
Jun19 181009 724.25 735.50 724.25 731.50 +8.25 9,778 57,951 +1,114
Jul19 181009 725.25 735.50 725.25 732.00 +8.25 926 16,546 +48
Total Volume and Open Interest 399,020 1,045,927 +22,382
Ethanol(CBOT)
Nov18 181009 1.314 1.326 1.307 1.318 -0.004 72 1,558 -10
Dec18 181009 1.340 1.347 1.330 1.338 -0.004 17 500 +2
Jan19 181009 1.360 1.360 1.360 1.360 -0.004 1 137 +1
Feb19 181009 1.382 1.382 1.382 1.382 -0.004 2 22 +1
Mar19 181009 1.399 1.399 1.399 1.399 -0.004 0 11 +0
Apr19 181009 1.416 1.416 1.416 1.416 -0.004      
May19 181009 1.425 1.425 1.425 1.425 -0.004      
Jun19 181009 1.459 1.459 1.459 1.459 -0.004      
Total Volume and Open Interest 92 2,228 -6
WTI Crude Oil(ICE)
Nov18 181009 74.25 75.27 73.99 74.96 +0.67 35,917 58,426 -1,769
Dec18 181009 74.15 75.14 73.91 74.81 +0.64 61,913 141,551 -103
Jan19 181009 73.97 75.00 73.79 74.65 +0.62 38,123 53,158 +1,153
Feb19 181009 73.84 74.84 73.75 74.51 +0.61 25,746 29,198 +1,138
Mar19 181009 73.74 74.75 73.66 74.42 +0.62 17,553 38,986 +239
Apr19 181009 73.96 74.65 73.55 74.33 +0.63 4,100 18,858 +193
May19 181009 74.18 74.51 73.59 74.22 +0.63 1,653 8,790 +339
Jun19 181009 73.84 74.36 73.30 74.08 +0.65 13,177 78,191 -70
Jul19 181009 73.88 73.88 73.88 73.88 +0.66 478 7,399 +104
Aug19 181009 73.63 73.63 73.63 73.63 +0.66 501 6,168 +369
Sep19 181009 73.35 73.35 73.35 73.35 +0.67 787 15,069 +27
Oct19 181009 73.05 73.05 73.05 73.05 +0.66 86 4,429 +0
Nov19 181009 72.74 72.74 72.74 72.74 +0.65 167 4,785 +48
Dec19 181009 72.16 72.63 71.67 72.41 +0.63 11,719 93,423 -51
Jan20 181009 72.03 72.03 72.03 72.03 +0.62 66 2,594 -19
Feb20 181009 71.66 71.66 71.66 71.66 +0.61 12 2,207 -11
Total Volume and Open Interest 214,801 649,740 +1,481
US Dollar Index(ICE)
Dec18 181009 95.425 95.840 95.310 95.345 -0.090 23,060 53,563 +1,746
Mar19 181009 94.855 95.185 94.810 94.815 -0.090 83 1,469 -15
Jun19 181009 94.390 94.395 94.315 94.315 -0.090 1 379 +1
Total Volume and Open Interest 23,144 55,432 +1,732
Australian Dollar(CME)
Dec18 181009 70.83 71.09 70.58 71.05 +0.22 97,947 162,086 +2,819
Mar19 181009 70.70 71.18 70.70 71.14 +0.21 21 435 +14
Jun19 181009 71.27 71.27 70.91 71.27 +0.21 0 20 +0
Total Volume and Open Interest 98,873 164,381 +2,845
British Pound(CME)
Dec18 181009 131.35 131.92 130.73 131.86 +0.53 129,738 209,130 +3,749
Mar19 181009 131.87 132.50 131.43 132.50 +0.54 42 1,834 -1
Jun19 181009 132.98 133.11 132.98 133.11 +0.54 0 285 +0
Total Volume and Open Interest 130,892 213,817 +3,665
Canadian Dollar(CME)
Dec18 181009 77.30 77.41 77.00 77.36 +0.10 62,347 119,262 -1,761
Mar19 181009 77.22 77.51 77.17 77.49 +0.11 17 1,403 +7
Jun19 181009 77.32 77.60 77.32 77.60 +0.10 5 371 +2
Sep19 181009 77.42 77.70 77.42 77.70 +0.11 6 116 +4
Total Volume and Open Interest 62,674 122,176 -1,739
Japanese Yen(CME)
Dec18 181009 88.81 89.04 88.63 88.91 -0.03 133,627 253,147 +1,198
Mar19 181009 89.50 89.70 89.39 89.63 -0.02 232 564 +85
Jun19 181009 90.34 90.34 90.34 90.34 -0.02 0 67 +0
Total Volume and Open Interest 134,351 257,209 +1,096
Swiss Franc(CME)
Dec18 181009 101.38 101.51 101.06 101.40 +0.05 24,131 57,213 +2,549
Mar19 181009 102.03 102.46 102.03 102.37 +0.06 3 255 -1
Jun19 181009 103.32 103.32 103.09 103.32 +0.05 0 53 +0
Total Volume and Open Interest 24,134 57,544 +2,548
EuroFX(CME)
Dec18 181009 115.55 115.66 114.94 115.60 +0.08 230,503 466,987 -583
Mar19 181009 116.54 116.58 115.92 116.58 +0.10 252 3,392 -25
Jun19 181009 117.40 117.55 117.40 117.55 +0.09 1 1,080 +1
Total Volume and Open Interest 233,200 481,918 -809
Mexican Peso(CME)
Oct18 181009 525.50 525.50 525.50 525.50 -2.75      
Nov18 181009 522.75 522.75 522.75 522.75 -2.75 0 3 +0
Total Volume and Open Interest 77,080 214,569 +2,934
Brazilian Real(CME)
Nov18 181009 265.00 269.75 263.60 269.55 +3.90 6,714 35,767 -366
Dec18 181009 264.30 268.95 263.10 268.85 +3.95 289 1,494 -119
Jan19 181009 268.10 268.10 268.10 268.10 +4.05 0 50 +0
Feb19 181009 267.30 267.30 267.30 267.30 +4.05      
Total Volume and Open Interest 7,003 37,311 -485
30-Year T-Bonds(CBOT)
Dec18 181009 136~300 137~260 136~160 137~230 +0~220 565,350 933,673 +13,954
Mar19 181009 136~090 137~030 135~300 137~020 +0~220 21 34 +6
Jun19 181009 136~150 136~150 136~150 136~150 +0~220      
Total Volume and Open Interest 565,371 933,707 +13,960
10-Year T-Notes(CBOT)
Dec18 181009 117~205 117~275 117~150 117~260 +0~035 2,363,170 4,096,320 +29,903
Mar19 181009 117~090 117~180 117~060 117~170 +0~040 3,813 14,581 +3,557
Jun19 181009 117~170 117~170 117~170 117~170 +0~040      
Total Volume and Open Interest 2,366,983 4,110,901 +33,460
5-Year T-Notes(CBOT)
Dec18 181009 111~314 112~020 111~292 112~004 -0~002 1,224,029 4,432,413 +18,032
Mar19 181009 111~266 111~282 111~242 111~270 unch 2,956 3,510 +2,179
Jun19 181009 111~270 111~270 111~270 111~270 unch      
Total Volume and Open Interest 1,226,985 4,435,923 +20,211
2 Year T-Notes(CBOT)
Dec18 181009 105~082 105~086 105~072 105~076 -0~006 496,873 2,233,205 +20,028
Mar19 181009 105~040 105~040 105~040 105~040 -0~006      
Jun19 181009 105~040 105~040 105~040 105~040 -0~006      
Total Volume and Open Interest 496,873 2,233,205 +20,028
Eurodollars(CME)
Dec18 181009 97.340 97.340 97.325 97.330 -0.005 302,755 1,710,537 -12,115
Mar19 181009 97.135 97.140 97.125 97.130 -0.005 319,557 1,342,960 +9,127
Jun19 181009 96.955 96.960 96.950 96.955 -0.005 331,250 1,353,956 +20,947
Sep19 181009 96.835 96.845 96.825 96.835 -0.005 287,421 1,317,421 -1,189
Dec19 181009 96.750 96.760 96.735 96.750 unch 523,885 2,039,716 -10,035
Mar20 181009 96.710 96.720 96.695 96.715 unch 279,204 1,006,636 -3,471
Jun20 181009 96.700 96.715 96.685 96.705 unch 214,090 884,908 -5,066
Sep20 181009 96.705 96.715 96.685 96.705 -0.005 209,627 957,329 -6,764
Dec20 181009 96.695 96.710 96.680 96.700 -0.005 360,458 1,168,190 +49,350
Mar21 181009 96.720 96.730 96.700 96.720 -0.005 181,317 514,459 +14,789
Jun21 181009 96.735 96.745 96.710 96.735 -0.005 116,634 376,853 +11,758
Sep21 181009 96.745 96.755 96.720 96.740 -0.010 108,055 228,606 -3,241
Dec21 181009 96.735 96.750 96.710 96.735 -0.010 89,450 373,759 +4,092
Mar22 181009 96.745 96.760 96.720 96.745 -0.010 63,374 153,872 -1,268
Jun22 181009 96.745 96.760 96.720 96.745 -0.010 53,267 112,492 -10,764
Sep22 181009 96.740 96.760 96.715 96.740 -0.010 36,183 74,812 +1,086
Dec22 181009 96.730 96.745 96.700 96.730 -0.010 43,793 110,994 +2,664
Mar23 181009 96.725 96.740 96.695 96.725 -0.010 26,805 70,498 -1,019
Total Volume and Open Interest 3,693,480 14,425,890 +67,881
Ultra T-Bond(CBOT)
Dec18 181009 148~17 150~03 147~31 149~29 +1~07 198,778 1,055,616 +7,211
Mar19 181009 150~19 150~19 148~27 150~19 +1~07 1 9 +1
Jun19 181009 151~15 151~15 151~15 151~15 +1~07      
Total Volume and Open Interest 198,779 1,055,625 +7,212
Ultra 10-Yr T-Note(CBOT)
Dec18 181009 124~050 124~165 123~290 124~145 +0~070 218,810 620,392 -8,114
Mar19 181009 124~125 124~125 124~125 124~125 +0~050      
Jun19 181009 124~125 124~125 124~125 124~125 +0~050      
Total Volume and Open Interest 218,810 620,392 -8,114
30 Day Federal Funds(CBOT)
Oct18 181009 97.813 97.815 97.813 97.815 unch 20,665 234,897 -7,565
Nov18 181009 97.810 97.810 97.805 97.810 unch 16,943 256,875 -5,052
Dec18 181009 97.730 97.735 97.725 97.735 +0.005 6,248 105,654 -1,325
Jan19 181009 97.610 97.615 97.605 97.615 +0.005 72,435 292,598 -16,450
Feb19 181009 97.595 97.605 97.595 97.600 unch 37,855 164,230 -889
Mar19 181009 97.535 97.540 97.535 97.535 unch 6,578 69,326 -1,008
Total Volume and Open Interest 314,735 1,780,114 -18,136
Japanese Govt Bonds(SGX)
Dec18 181009 149.95 150.08 149.95 150.02 +0.06 1,646 15,226 +267
Mar19 181009 150.02 150.02 150.02 150.02 +0.06      
Jun19 181009 150.02 150.02 150.02 150.02 +0.06      
Total Volume and Open Interest 1,646 15,226 +267
Euro-Buxl(EUREX)
Dec18 181009 171.22 172.18 170.40 171.88 +0.48 56,782 224,434 -6,116
Mar19 181009 170.40 170.40 170.40 170.40 +0.48 2 1,546 -2
Jun19 181009 169.28 169.28 169.28 169.28 +0.48      
Total Volume and Open Interest 56,784 225,980 -6,118
Euro-Bund(EUREX)
Dec18 181009 157.95 158.18 157.61 158.09 +0.14 848,352 1,960,604 -99,241
Mar19 181009 158.57 158.79 158.37 158.74 +0.14 5,136 80,161 -4,613
Jun19 181009 156.79 156.79 156.79 156.79 +0.14      
Total Volume and Open Interest 853,488 2,040,765 -103,854
Euro-Bobl(EUREX)
Dec18 181009 130.54 130.70 130.41 130.57 +0.05 459,860 1,578,558 -11,795
Mar19 181009 130.62 130.62 130.62 130.62 +0.05 0 3 +0
Jun19 181009 130.17 130.17 130.17 130.17 +0.05      
Total Volume and Open Interest 459,860 1,578,561 -11,795
Euro-Schatz(EUREX)
Dec18 181009 111.80 111.85 111.77 111.79 -0.00 373,618 1,952,343 +94,331
Mar19 181009 111.69 111.69 111.69 111.69 -0.00 0 81 +0
Jun19 181009 111.64 111.64 111.64 111.64 -0.00      
Total Volume and Open Interest 373,618 1,952,424 +94,331
3-Mth Euribor(EUREX)
Dec18 181009 100.300 100.300 100.300 100.300 unch 16 13,879 +0
Mar19 181009 100.275 100.275 100.275 100.275 -0.005 0 2,376 +0
Jun19 181009 100.250 100.250 100.250 100.250 -0.005 0 1,878 +0
Total Volume and Open Interest 63 27,625 +0
Long Gilt(LIFFE)
Dec18 181009 119~23 120~00 119~20 119~30 -0~00 314,750 740,477 -5,176
Mar19 181009 119~07 119~07 119~07 119~07 -0~00      
Total Volume and Open Interest 314,750 740,477 -5,176
3-Mth Short Sterling(LIFFE)
Dec18 181009 99.13 99.14 99.13 99.14 unch 73,605 570,080 +1,665
Mar19 181009 99.02 99.03 99.00 99.02 unch 102,215 413,330 +3,074
Jun19 181009 98.92 98.93 98.89 98.92 unch 147,213 295,222 -2,167
Sep19 181009 98.82 98.83 98.80 98.83 unch 110,888 330,075 -1,816
Dec19 181009 98.73 98.75 98.71 98.74 unch 185,761 351,893 -4,345
Mar20 181009 98.66 98.67 98.63 98.66 unch 131,636 198,083 -5,568
Total Volume and Open Interest 1,460,747 3,123,824 -158
3-Mth Euribor(LIFFE)
Dec18 181009 100.300 100.300 100.295 100.295 -0.005 28,649 554,961 +18
Mar19 181009 100.275 100.280 100.270 100.275 unch 25,082 475,169 +1,040
Jun19 181009 100.245 100.250 100.245 100.250 unch 46,028 616,822 -6,655
Total Volume and Open Interest 842,155 4,884,795 +9,294
3-Mth Aus T-Bills(SFE)
Dec18 181009 98.10 98.10 98.08 98.09 -0.01 16,149 193,247 -2,319
Mar19 181009 98.09 98.10 98.07 98.08 -0.01 14,518 230,896 -526
Jun19 181009 98.05 98.06 98.03 98.04 -0.01 14,534 186,687 -2,106
Sep19 181009 97.99 98.01 97.97 97.98 -0.01 9,359 152,102 -1,237
Dec19 181009 97.92 97.95 97.91 97.92 -0.01 9,414 149,342 +49
Mar20 181009 97.86 97.88 97.84 97.85 -0.01 7,481 104,374 -617
Jun20 181009 97.79 97.81 97.78 97.78 -0.01 2,563 73,778 +468
Sep20 181009 97.72 97.75 97.71 97.71 -0.02 4,793 33,920 +1,647
Dec20 181009 97.68 97.69 97.65 97.65 -0.01 638 11,979 +400
Mar21 181009 97.61 97.61 97.59 97.59 -0.01 30 4,288 -20
Total Volume and Open Interest 79,565 1,144,678 -4,225
10-Year Aus T-Bonds(SFE)
Dec18 181009 97.21 97.25 97.21 97.21 unch 164,221 1,231,077 -6,539
Mar19 181009 97.21 97.21 97.21 97.21 unch      
Total Volume and Open Interest 164,221 1,231,077 -6,539
3-Year Aus T-Bonds(SFE)
Dec18 181009 97.87 97.90 97.85 97.86 -0.01 130,624 1,095,314 -29,176
Mar19 181009 97.86 97.86 97.86 97.86 -0.02      
Total Volume and Open Interest 130,624 1,095,314 -29,176
Gold(CMX)
Oct18 181009 1185.6 1189.1 1185.6 1187.2 +2.8 34 2,148 -15
Dec18 181009 1192.2 1195.8 1186.6 1191.5 +2.9 255,479 375,977 +1,934
Feb19 181009 1197.7 1201.0 1192.6 1197.4 +2.9 8,433 49,743 +1,171
Apr19 181009 1205.7 1205.9 1199.2 1203.3 +2.9 3,508 13,848 +912
Jun19 181009 1211.4 1212.8 1205.4 1209.5 +2.9 1,644 14,473 +419
Aug19 181009 1213.4 1216.9 1212.2 1215.3 +2.9 256 2,251 +34
Oct19 181009 1221.2 1221.5 1220.9 1221.5 +2.9 63 1,139 +52
Dec19 181009 1230.1 1231.3 1224.9 1227.8 +2.9 95 5,304 +23
Feb20 181009 1234.4 1234.4 1234.4 1234.4 +2.9 0 40 +0
Apr20 181009 1240.4 1240.4 1240.4 1240.4 +2.9      
Jun20 181009 1246.4 1246.4 1246.4 1246.4 +2.9 0 540 +0
Aug20 181009 1252.5 1252.5 1252.5 1252.5 +2.9      
Total Volume and Open Interest 269,720 467,497 +4,521
Silver(CMX)
Dec18 181009 1442.0 1447.0 1428.5 1440.0 +7.1 61,929 166,612 -1,239
Mar19 181009 1453.0 1459.0 1441.0 1451.7 +7.1 3,633 24,928 +444
May19 181009 1454.0 1466.0 1449.0 1460.1 +7.2 1,173 3,666 +51
Jul19 181009 1459.5 1472.5 1457.5 1468.4 +7.5 641 2,631 +350
Sep19 181009 1471.5 1477.5 1471.5 1476.6 +7.5 137 392 -1
Dec19 181009 1486.0 1489.0 1486.0 1489.0 +7.7 73 1,041 -4
Mar20 181009 1500.2 1500.2 1500.2 1500.2 +7.7      
Total Volume and Open Interest 67,756 200,923 -422
Platinum(NYMEX)
Oct18 181009 819.0 825.6 819.0 825.6 +11.5 1 71 -5
Jan19 181009 822.2 829.5 814.0 828.9 +10.6 13,941 70,669 -211
Apr19 181009 826.1 833.5 819.0 833.1 +10.3 386 2,526 +342
Jul19 181009 832.2 838.2 824.0 838.2 +10.9 4 194 -1
Total Volume and Open Interest 14,343 73,547 +136
Palladium(NYMEX)
Dec18 181009 1068.00 1077.80 1058.60 1062.10 -6.80 3,651 23,050 +381
Mar19 181009 1059.60 1070.10 1056.00 1056.00 -6.30 198 1,623 +97
Jun19 181009 1048.90 1048.90 1048.90 1048.90 -6.20 0 6 +0
Total Volume and Open Interest 3,849 24,679 +478
Copper(CMX)
Dec18 181009 276.85 281.85 275.05 280.65 +3.95 88,554 122,343 -3,713
Mar19 181009 279.35 284.00 277.30 282.85 +3.85 16,509 50,861 -981
May19 181009 280.90 284.90 278.65 284.00 +3.70 7,889 19,084 +1,452
Jul19 181009 284.00 285.85 279.35 284.85 +3.60 5,559 13,529 +1,776
Sep19 181009 282.50 286.40 280.65 285.40 +3.40 1,625 4,291 +297
Total Volume and Open Interest 121,723 234,268 -1,032
E-mini DJIA Index(CBOT)
Dec18 181009 26531 26562 26337 26481 -63 273,829 104,320 -2,922
Mar19 181009 26617 26618 26406 26547 -61 436 566 +59
Jun19 181009 26582 26582 26495 26582 -68 1 10 +0
Sep19 181009 26624 26624 26589 26624 -68 0 3 +0
Total Volume and Open Interest 274,266 104,899 -2,863
S & P 500(CME)
Dec18 181009 2890.00 2899.50 2875.00 2888.20 -5.50 1,803 41,117 +1,157
Mar19 181009 2896.90 2896.90 2896.90 2896.90 -5.50      
Jun19 181009 2907.10 2907.10 2907.10 2907.10 -5.00      
Sep19 181009 2917.80 2917.80 2917.80 2917.80 -5.00      
Total Volume and Open Interest 1,803 41,117 +1,150
S & P 500 E-Mini(CME)
Dec18 181009 2892.25 2900.00 2874.50 2888.25 -5.50 2,291,213 2,701,393 +6,586
Mar19 181009 2901.00 2908.50 2883.50 2897.00 -5.50 5,559 81,615 +3,098
Jun19 181009 2900.00 2916.00 2893.50 2907.00 -5.00 16 7,615 -1
Sep19 181009 2917.75 2917.75 2917.75 2917.75 -5.00 0 11 +0
Total Volume and Open Interest 2,296,788 2,790,639 +9,683
NASDAQ 100 E-Mini(CME)
Dec18 181009 7391.00 7455.75 7337.00 7399.00 +7.25 735,015 246,711 +3,094
Mar19 181009 7428.50 7492.75 7376.25 7436.75 +7.50 910 1,642 -22
Jun19 181009 911.40 967.90 872.15 919.40 +6.00 10 24 +7
Total Volume and Open Interest 735,935 248,380 +3,079
S&P Midcap 400(CME) e-Mini
Dec18 181009 1973.30 1974.00 1959.30 1960.60 -11.40 23,597 83,461 -503
Mar19 181009 1964.20 1977.00 1964.20 1964.20 -11.40 2 10 +2
Jun19 181009 1967.40 1967.40 1967.40 1967.40 -11.50      
Total Volume and Open Interest 23,599 83,471 -501
Volatility Index(CBOE)
Oct18 181009 15.70 16.55 15.51 15.98 +0.30 225,958 148,284 -18,185
Nov18 181009 15.75 16.27 15.53 15.93 +0.20 161,071 186,286 +4,323
Dec18 181009 15.86 16.32 15.66 15.93 +0.10 42,480 71,174 +1,259
Jan19 181009 16.30 16.72 16.15 16.38 +0.11 19,455 43,570 +2,030
Total Volume and Open Interest 476,909 529,852 -1,287
S & P 600(CME)
Dec18 181009 1016.40 1016.40 1016.40 1016.40 -4.50      
Mar19 181009 1017.00 1017.00 1017.00 1017.00 -4.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181009 1634.00 1641.40 1623.50 1626.80 -7.20 202,230 518,202 -2,465
Mar19 181009 1634.30 1646.60 1630.70 1633.20 -7.30 26 1,254 +5
Jun19 181009 1638.90 1638.90 1638.90 1638.90 -8.10      
Total Volume and Open Interest 202,256 519,456 -2,460
Nikkei 225(CME)
Dec18 181009 23630 23650 23355 23555 -100 14,476 34,001 +570
Mar19 181009 23600 23600 23390 23540 -100 1 12 +1
Total Volume and Open Interest 14,477 34,013 +571
Nikkei 225(SGX)
Dec18 181009 23685 23690 23360 23480 -220 103,132 154,997 -5,165
Mar19 181009 23435 23435 23435 23435 -220 30 564 -30
Jun19 181009 23260 23260 23260 23260 -225 0 688 +0
Total Volume and Open Interest 103,163 169,233 -3,901
Nikkei 225 Mini(JPX)
Dec18 181009 23780 23885 23440 23470 -350 1,080,116 370,351 +4,917
Mar19 181009 23730 23830 23390 23420 -340 24,831 13,944 +1,008
Jun19 181009 23530 23640 23220 23230 -340 348 1,014 +76
Total Volume and Open Interest 1,171,178 555,124 -2,486
Nikkei 225(JPX)
Dec18 181009 23780 23890 23440 23470 -350 78,054 326,777 +905
Mar19 181009 23720 23800 23390 23420 -340 905 11,740 +565
Jun19 181009 23450 23450 23230 23230 -340 14 5,174 +2
Total Volume and Open Interest 78,977 410,775 +1,572
Nikkei 225(CME) Yen
Dec18 181009 23610 23625 23320 23525 -100 51,468 68,827 -1,669
Mar19 181009 23310 23480 23290 23470 -100 2 6 +1
Jun19 181009 23205 23205 23205 23205 -90      
Total Volume and Open Interest 51,470 68,833 -1,668
Nikkei 225(CME) e-Mini Yen
Dec18 181009 23530 23530 23340 23530 -100 0 5 +0
Mar19 181009 23470 23470 23470 23470 -100      
Jun19 181009 23210 23210 23210 23210 -90      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Oct18 181009 5304.0 5334.0 5255.5 5314.5 +18.5 78,778 282,101 -7,203
Nov18 181009 5300.0 5311.5 5265.5 5311.5 +18.5 14 196 +3
Dec18 181009 5279.0 5312.0 5239.0 5296.0 +18.5 458 41,343 +92
Total Volume and Open Interest 79,250 343,649 -7,108
Hang Seng Index(HKFE)
Oct18 181009 26147 26342 25971 26060 -89 202,559 110,804 +969
Nov18 181009 26150 26345 26000 26081 -86 491 1,067 +191
Dec18 181009 26220 26390 26034 26116 -89 670 12,909 +66
Total Volume and Open Interest 203,920 131,522 +1,273
DAX(EUREX)
Dec18 181009 11934.0 11994.5 11787.0 11971.0 +40.0 103,558 116,514 -335
Mar19 181009 11934.0 11971.0 11800.0 11965.5 +40.0 405 2,311 +6
Jun19 181009 11982.0 11982.0 11982.0 11982.0 +39.5 49 51 +0
Total Volume and Open Interest 104,012 118,876 -329
Mini-DAX(EUREX)
Dec18 181009 11940.0 11995.0 11786.0 11971.0 +40.0 49,938 11,698 +526
Mar19 181009 11919.0 11973.0 11805.0 11965.5 +40.0 167 327 +43
Jun19 181009 11864.0 11982.0 11864.0 11982.0 +39.5 0 5 +0
Total Volume and Open Interest 50,105 12,030 +569
DJ EuroSTOXX 50(EUREX)
Dec18 181009 3301 3321 3265 3313 +17 1,023,710 3,607,237 +1,343
Mar19 181009 3295 3306 3259 3302 +17 3,111 145,233 +4,618
Jun19 181009 3185 3216 3185 3216 +17 3,027 19,907 +6,370
Total Volume and Open Interest 1,029,848 3,813,702 +12,331
Swiss Market Index(EUREX)
Dec18 181009 8942 8963 8867 8931 -12 31,948 195,093 +885
Mar19 181009 8836 8843 8779 8829 -12 1 654 +1
Jun19 181009 8659 8659 8659 8659 -12 0 1 +0
Total Volume and Open Interest 31,949 195,748 +886
FT-SE 100(EURONEXT)
Dec18 181009 7215.00 7220.50 7150.00 7209.00 +2.00 113,653 599,201 -3,762
Mar19 181009 7149.50 7149.50 7149.50 7149.50 +2.00 1 2,897 +1
Jun19 181009 7071.00 7071.00 7071.00 7071.00 +2.00 1 5 +0
Total Volume and Open Interest 113,655 602,103 -3,761
SPI 200(SFE)
Dec18 181009 6074.0 6080.0 6020.0 6026.0 -51.0 33,939 374,772 +169
Mar19 181009 6012.0 6012.0 5972.0 5972.0 -51.0 57 4,348 +0
Jun19 181009 5962.0 5962.0 5962.0 5962.0 -51.0 0 2,546 +0
Total Volume and Open Interest 34,072 382,359 +204
FTSE MIB(ISE)
Dec18 181009 19860.00 20095.00 19625.00 19991.00 +180.00 25,569 92,471 +1,722
Mar19 181009 19785.00 19980.00 19540.00 19906.00 +182.00 72 490 +44
Jun19 181009 19406.00 19406.00 19406.00 19406.00 +182.00      
Total Volume and Open Interest 25,641 92,961 +1,766
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 181009 495.25 497.75 492.70 496.75 +3.25 2,138 11,580 -2,118
Nov18 181009 493.50 497.15 492.05 496.00 +3.20 2,118 3,683 +2,110
Dec18 181009 498.20 498.20 498.20 498.20 +3.20      
Total Volume and Open Interest 4,256 15,263 -8
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!!!