Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 10, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181010 863.00 864.75 847.25 852.25 -10.75 123,432 347,432 -9,593
Jan19 181010 876.75 878.25 861.00 866.00 -10.75 66,333 162,252 +10,998
Mar19 181010 889.25 890.75 874.25 878.75 -10.50 26,259 140,116 +328
May19 181010 902.50 904.00 887.75 892.00 -10.50 10,589 89,107 +1,006
Jul19 181010 913.75 915.25 899.00 903.50 -10.50 7,871 74,431 +453
Aug19 181010 918.75 918.75 904.25 908.25 -10.50 220 4,373 +14
Sep19 181010 922.00 922.00 907.00 911.00 -11.00 122 1,377 +6
Nov19 181010 930.00 931.00 915.50 918.25 -12.50 4,301 32,166 +38
Jan20 181010 937.00 937.00 926.75 929.50 -12.00 55 1,010 +9
Mar20 181010 936.75 937.25 934.50 937.00 -11.50 74 246 +35
May20 181010 944.75 944.75 940.75 944.00 -11.50 12 91 +3
Jul20 181010 957.00 958.00 949.75 951.50 -11.50 14 192 +8
Aug20 181010 952.00 952.00 952.00 952.00 -11.50 0 39 +0
Sep20 181010 946.00 946.00 946.00 946.00 -11.50 0 50 +0
Total Volume and Open Interest 239,289 853,349 +3,305
Soybean Meal(CBOT)
Oct18 181010 310.00 312.60 310.00 312.00 -1.50 458 534 -160
Dec18 181010 318.10 319.00 314.00 315.70 -2.10 58,432 205,684 -8,833
Jan19 181010 318.30 319.40 314.30 316.20 -2.00 33,131 82,243 +1,990
Mar19 181010 316.90 317.80 312.80 314.70 -2.20 16,768 73,918 +1,615
May19 181010 314.60 315.50 310.30 312.20 -2.50 7,385 55,378 +1,168
Jul19 181010 315.90 316.20 311.20 312.90 -3.00 4,442 46,213 +173
Aug19 181010 314.40 314.40 312.00 313.40 -3.10 486 7,888 +5
Sep19 181010 315.20 315.20 312.20 313.60 -3.20 450 9,383 +90
Oct19 181010 315.20 315.20 311.70 312.70 -3.40 257 7,184 +3
Dec19 181010 315.60 316.30 312.00 312.90 -3.60 825 26,387 -263
Total Volume and Open Interest 122,655 517,338 -4,206
Soybean Oil(CBOT)
Oct18 181010 28.65 28.65 28.65 28.65 -0.32 422 583 +123
Dec18 181010 29.26 29.34 28.85 28.93 -0.33 81,943 217,053 -11,635
Jan19 181010 29.49 29.57 29.09 29.17 -0.32 45,029 102,437 +5,993
Mar19 181010 29.78 29.83 29.36 29.43 -0.33 15,168 70,085 +1,386
May19 181010 30.03 30.12 29.64 29.71 -0.33 5,979 48,945 -196
Jul19 181010 30.34 30.40 29.91 29.99 -0.33 3,648 53,939 +323
Aug19 181010 30.47 30.53 30.08 30.14 -0.32 963 10,888 +339
Sep19 181010 30.56 30.65 30.22 30.27 -0.33 257 7,151 +33
Oct19 181010 30.66 30.69 30.29 30.35 -0.33 107 4,745 +39
Dec19 181010 30.80 30.92 30.47 30.52 -0.32 245 16,485 +29
Total Volume and Open Interest 153,773 538,584 -3,562
Canola(WCE)
Nov18 181010 499.5 500.2 496.0 496.8 -2.8 12,886 75,364 -1,134
Jan19 181010 504.9 505.5 501.6 502.4 -2.6 6,373 62,170 +38
Mar19 181010 510.6 511.2 507.4 508.2 -2.6 1,878 15,784 +616
May19 181010 514.0 514.0 510.7 511.9 -2.1 150 1,967 +31
Jul19 181010 515.8 515.8 512.5 514.4 -1.5 76 1,957 +45
Total Volume and Open Interest 21,434 158,866 -348
Corn(CBOT)
Dec18 181010 364.50 365.25 362.00 362.75 -1.75 122,012 854,600 -6,587
Mar19 181010 376.50 377.25 373.75 374.75 -1.75 57,180 351,795 -2,035
May19 181010 383.50 384.25 381.25 382.00 -1.50 17,748 116,996 -1,426
Jul19 181010 388.75 389.75 386.75 387.75 -1.25 19,119 129,766 +761
Sep19 181010 392.25 393.25 390.25 391.00 -1.25 2,598 63,753 +442
Dec19 181010 397.50 398.75 395.75 396.75 -1.00 10,737 124,313 +74
Mar20 181010 408.00 408.25 405.50 406.25 -0.75 159 6,760 +58
May20 181010 413.00 413.25 412.00 412.50 -0.75 8 965 +3
Jul20 181010 416.75 417.75 416.25 417.00 -0.50 29 2,908 +24
Sep20 181010 411.25 411.25 411.25 411.25 -0.25 0 420 +0
Total Volume and Open Interest 229,669 1,656,232 -8,653
Wheat(CBOT)
Dec18 181010 516.75 518.00 510.25 510.50 -4.50 54,161 227,345 +52
Mar19 181010 536.50 537.75 530.50 531.25 -4.00 23,639 113,855 +1,074
May19 181010 547.50 548.75 541.75 543.50 -2.75 7,025 42,169 +795
Jul19 181010 553.25 554.50 547.50 548.75 -3.25 6,967 56,055 +661
Sep19 181010 565.00 566.50 559.75 560.25 -4.25 693 12,948 +243
Dec19 181010 581.75 583.00 575.50 576.50 -4.50 1,095 20,434 +63
Total Volume and Open Interest 93,725 480,485 +2,924
Wheat(KCBT)
Dec18 181010 521.00 522.25 515.25 516.25 -3.25 19,152 154,123 +933
Mar19 181010 545.25 546.00 539.25 540.25 -3.00 12,626 69,025 +1,260
May19 181010 557.25 557.50 551.25 552.50 -2.50 5,498 21,580 -1,226
Jul19 181010 562.50 564.25 557.25 558.50 -3.00 5,872 28,711 +642
Sep19 181010 576.50 578.50 572.50 573.50 -3.25 264 2,483 -20
Dec19 181010 600.00 600.00 593.75 595.25 -3.00 339 3,867 +86
Mar20 181010 609.00 612.75 608.25 609.00 -3.50 6 430 +0
Total Volume and Open Interest 43,764 280,598 +1,675
Wheat(MGE)
Dec18 181010 593.50 595.00 589.50 591.75 -1.75 3,402 33,621 +132
Mar19 181010 605.00 606.50 601.00 602.25 -2.75 658 16,564 +45
May19 181010 612.50 613.25 608.75 609.25 -3.00 151 5,060 -5
Jul19 181010 615.25 617.25 615.25 615.50 -2.75 50 2,318 -1
Sep19 181010 619.75 620.00 619.00 620.00 -2.00 81 3,002 -11
Dec19 181010 628.25 628.50 627.75 628.50 -1.00 38 1,323 +20
Total Volume and Open Interest 4,380 61,956 +180
Oats(CBOT)
Dec18 181010 286.00 290.75 283.50 284.25 -1.75 666 4,084 +70
Mar19 181010 280.25 282.25 274.75 275.50 -2.75 5 1,132 +5
May19 181010 271.75 271.75 271.75 271.75 -2.75 0 15 +0
Jul19 181010 272.00 272.00 272.00 272.00 -2.00 0 1 +0
Total Volume and Open Interest 671 5,232 +75
Rough Rice(CBOT)
Nov18 181010 10.93 11.04 10.89 10.94 -0.01 630 5,222 -240
Jan19 181010 11.10 11.19 11.05 11.09 -0.05 122 2,306 -35
Mar19 181010 11.24 11.31 11.23 11.23 -0.01 10 702 +9
May19 181010 11.38 11.38 11.38 11.38 -0.02 0 14 +0
Total Volume and Open Interest 762 8,244 -266
Live Cattle(CME)
Oct18 181010 112.850 112.900 112.050 112.080 -1.270 6,962 18,339 -3,053
Dec18 181010 117.000 117.000 116.100 116.480 -0.670 21,881 128,484 -629
Feb19 181010 122.000 122.000 121.230 121.450 -0.650 10,882 73,500 +991
Apr19 181010 122.800 122.950 122.300 122.680 -0.320 10,217 57,295 +305
Jun19 181010 115.930 116.000 115.300 115.700 -0.550 6,129 48,033 +1,959
Aug19 181010 114.000 114.000 113.350 113.750 -0.635 839 9,085 +139
Total Volume and Open Interest 57,119 338,115 -226
Feeder Cattle(CME)
Oct18 181010 156.700 156.750 155.800 155.900 -1.050 1,125 5,609 -283
Nov18 181010 157.035 157.235 155.735 156.185 -1.315 5,819 20,131 -1,506
Jan19 181010 153.250 153.450 151.700 152.130 -1.620 5,447 18,083 +590
Mar19 181010 152.130 152.200 150.880 151.350 -1.200 1,762 8,246 -165
Apr19 181010 152.350 152.630 151.535 152.000 -1.080 525 2,501 -51
May19 181010 152.130 152.400 151.350 151.735 -1.095 423 1,940 +26
Aug19 181010 154.250 154.285 153.630 154.150 -0.980 113 527 +33
Total Volume and Open Interest 15,220 57,061 -1,353
Lean Hogs(CME)
Oct18 181010 68.930 69.250 68.400 68.480 -0.270 3,742 14,343 -640
Dec18 181010 56.735 57.950 55.785 55.950 -0.630 19,141 103,335 -855
Feb19 181010 65.635 66.475 64.250 64.535 -1.100 12,664 40,861 +785
Apr19 181010 71.100 71.830 69.830 70.430 -0.705 7,913 34,009 +499
May19 181010 76.000 76.500 74.830 75.430 -0.370 82 1,249 +37
Jun19 181010 81.830 82.385 80.930 81.480 -0.350 3,156 17,821 +283
Jul19 181010 82.500 82.885 81.450 81.850 -0.580 1,328 11,629 +542
Aug19 181010 81.000 81.250 80.000 80.600 -0.200 148 4,237 +49
Total Volume and Open Interest 48,369 229,595 +766
Class III Milk(CME)
Oct18 181010 15.77 15.79 15.74 15.75 -0.05 196 4,292 -17
Nov18 181010 15.93 15.97 15.85 15.89 -0.10 218 4,524 +56
Dec18 181010 15.98 15.99 15.88 15.94 -0.08 55 3,726 +6
Jan19 181010 15.89 15.89 15.76 15.84 -0.07 107 1,847 +63
Feb19 181010 15.79 15.83 15.78 15.80 -0.02 18 1,229 +12
Mar19 181010 15.85 15.89 15.83 15.85 unch 12 1,220 -4
Apr19 181010 15.95 16.02 15.95 16.02 unch 36 1,133 +35
May19 181010 16.00 16.03 15.99 16.03 +0.02 15 981 +14
Jun19 181010 16.05 16.09 16.05 16.08 +0.01 37 973 +15
Jul19 181010 16.23 16.26 16.23 16.26 +0.01 35 538 +19
Aug19 181010 16.43 16.45 16.43 16.45 +0.01 48 431 +45
Sep19 181010 16.55 16.57 16.54 16.57 unch 1 401 +1
Oct19 181010 16.50 16.50 16.47 16.49 +0.03 0 256 +0
Total Volume and Open Interest 785 21,956 +245
Cocoa(ICE)
Dec18 181010 2116 2131 2074 2088 -31 22,072 112,372 +708
Mar19 181010 2140 2155 2101 2115 -28 12,910 75,788 +1,376
May19 181010 2155 2166 2117 2127 -28 4,605 28,903 -898
Jul19 181010 2167 2177 2128 2136 -30 2,462 17,317 +64
Sep19 181010 2181 2181 2137 2146 -31 471 12,385 -89
Dec19 181010 2197 2200 2150 2161 -32 229 18,542 -15
Mar20 181010 2170 2181 2170 2172 -32 92 3,429 +2
Total Volume and Open Interest 42,864 270,560 +1,156
Coffee "C"(ICE)
Dec18 181010 113.65 114.20 111.05 111.90 -1.25 41,468 157,404 -2,953
Mar19 181010 117.00 117.65 114.60 115.50 -1.20 22,749 76,546 +390
May19 181010 119.45 120.10 117.05 117.95 -1.20 5,531 35,688 +1,592
Jul19 181010 121.85 122.40 119.40 120.25 -1.25 3,284 21,714 +458
Sep19 181010 124.35 124.60 121.70 122.55 -1.25 1,230 9,802 -77
Dec19 181010 127.70 127.85 125.25 125.90 -1.25 885 9,075 +71
Total Volume and Open Interest 75,516 319,355 -445
Orange Juice(ICE)
Nov18 181010 142.55 143.95 142.10 143.70 +1.30 920 7,753 -168
Jan19 181010 142.90 143.60 142.00 143.60 +0.80 487 5,129 +368
Mar19 181010 143.55 144.35 142.90 144.30 +0.50 47 1,149 +42
May19 181010 144.55 145.20 144.05 145.20 +0.25 0 617 +0
Jul19 181010 145.00 145.85 145.00 145.85 -0.05 1 232 +0
Sep19 181010 147.00 147.00 147.00 147.00 -0.25 1 95 +0
Total Volume and Open Interest 1,456 14,975 +242
Sugar #11(ICE)
Mar19 181010 12.92 13.14 12.62 12.85 -0.12 87,439 437,979 -5,332
May19 181010 13.09 13.27 12.78 13.01 -0.12 34,599 132,766 -2,902
Jul19 181010 13.18 13.36 12.89 13.12 -0.12 23,617 76,360 -2,764
Oct19 181010 13.39 13.56 13.14 13.35 -0.11 7,377 69,195 -26
Mar20 181010 13.90 14.12 13.75 13.93 -0.09 2,586 24,144 +327
May20 181010 13.92 14.05 13.76 13.93 -0.09 693 5,259 -34
Jul20 181010 13.95 14.05 13.87 13.93 -0.09 612 4,759 +13
Oct20 181010 14.09 14.17 14.00 14.05 -0.12 434 5,482 +381
Total Volume and Open Interest 157,516 758,625 -10,264
London Cocoa(LCE)
Dec18 181010 1570 1576 1537 1545 -28 6,325 84,884 -513
Mar19 181010 1590 1595 1563 1571 -21 5,524 63,575 -463
May19 181010 1596 1600 1569 1577 -20 1,766 39,136 +123
Jul19 181010 1602 1605 1574 1583 -19 1,339 26,570 -134
Sep19 181010 1605 1608 1578 1586 -19 1,240 29,532 -170
Dec19 181010 1614 1618 1589 1597 -17 1,019 33,459 +133
Mar20 181010 1621 1625 1602 1608 -14 414 5,507 +210
Total Volume and Open Interest 17,730 285,891 -773
London Sugar(LCE)
Dec18 181010 353.00 359.40 350.60 356.50 +3.10 11,032 42,559 -282
Mar19 181010 356.20 361.90 352.50 357.60 +0.90 7,464 36,555 +1,792
May19 181010 360.40 366.50 357.10 362.50 +1.70 1,485 12,987 +416
Aug19 181010 363.70 370.40 361.20 366.10 +1.90 461 7,881 -93
Oct19 181010 366.60 373.40 365.10 368.40 +1.20 161 3,346 +72
Total Volume and Open Interest 20,631 106,206 +1,918
Cotton(ICE)
Dec18 181010 77.01 77.57 76.49 76.80 -0.21 19,903 138,361 +2,449
Mar19 181010 78.23 78.76 77.58 78.04 -0.03 6,559 66,286 +333
May19 181010 78.97 79.50 78.40 78.86 -0.03 2,850 14,273 +50
Jul19 181010 79.61 80.11 79.10 79.52 -0.02 1,897 8,643 +275
Oct19 181010 76.93 76.93 76.93 76.93 -0.12 0 2 +0
Dec19 181010 75.65 76.47 75.65 76.00 +0.03 1,631 26,474 +992
Total Volume and Open Interest 32,869 255,804 +4,111
Lumber(CME)
Nov18 181010 346.0 346.8 335.1 339.2 -9.8 191 1,915 -20
Jan19 181010 354.3 354.3 340.0 345.1 -9.9 47 1,123 -8
Mar19 181010 366.5 366.5 352.5 359.0 -8.5 10 454 +6
May19 181010 374.7 374.7 366.0 371.1 -5.4 11 190 +6
Total Volume and Open Interest 260 3,737 -17
Crude Oil(NYM)
Nov18 181010 74.66 75.08 72.38 73.17 -1.79 554,938 286,968 -40,711
Dec18 181010 74.65 74.94 72.27 73.03 -1.78 174,355 344,123 +20,906
Jan19 181010 74.43 74.80 72.17 72.91 -1.74 70,750 173,969 +6,383
Feb19 181010 74.32 74.66 72.11 72.82 -1.69 28,194 113,133 -774
Mar19 181010 74.26 74.57 72.11 72.77 -1.65 28,562 162,562 +1,855
Apr19 181010 74.03 74.30 72.17 72.72 -1.61 13,560 80,612 +3,088
May19 181010 74.04 74.29 72.00 72.65 -1.57 8,575 56,512 -737
Jun19 181010 73.98 74.22 71.82 72.53 -1.55 33,926 186,353 -1,271
Jul19 181010 73.55 73.98 72.00 72.36 -1.52 8,815 48,985 +205
Aug19 181010 73.48 73.68 71.55 72.13 -1.50 2,213 50,607 +232
Sep19 181010 73.21 73.42 71.74 71.86 -1.49 3,471 73,816 +163
Oct19 181010 73.03 73.03 71.26 71.57 -1.48 1,010 42,897 -10
Nov19 181010 72.17 72.18 71.09 71.28 -1.46 1,458 34,543 +527
Dec19 181010 72.29 72.49 70.33 70.98 -1.43 22,458 234,848 -2,223
Jan20 181010 71.18 71.18 70.41 70.61 -1.42 2,102 30,072 -916
Feb20 181010 70.25 70.25 70.25 70.25 -1.41 910 15,678 +232
Total Volume and Open Interest 967,741 2,210,206 -11,822
e-miNY Crude Oil(NYM)
Nov18 181010 74.700 75.100 72.400 73.175 -1.775 15,634 1,768 +82
Dec18 181010 73.025 74.925 72.300 73.025 -1.775 442 754 -16
Jan19 181010 74.450 74.750 72.325 72.900 -1.750 30 126 +5
Feb19 181010 73.500 73.500 72.400 72.825 -1.675 1 46 +1
Mar19 181010 73.200 73.200 72.400 72.775 -1.650 0 48 +0
Apr19 181010 73.475 73.475 72.400 72.725 -1.600 2 112 +0
May19 181010 72.650 72.650 72.650 72.650 -1.575 0 124 +0
Jun19 181010 74.000 74.000 72.375 72.525 -1.550 0 85 +0
Jul19 181010 72.350 72.350 72.200 72.350 -1.525 0 4 +0
Aug19 181010 73.725 73.725 71.800 72.125 -1.500 0 48 +0
Total Volume and Open Interest 16,109 3,215 +72
NY Harbor ULSD(NYM)
Nov18 181010 242.17 242.90 238.00 239.49 -2.89 71,605 124,127 -14,733
Dec18 181010 242.35 243.04 238.08 239.65 -2.93 59,400 86,317 -1,693
Jan19 181010 242.70 243.20 238.22 239.79 -2.98 35,727 63,902 +6,197
Feb19 181010 242.13 242.84 237.87 239.42 -3.05 10,378 28,973 -245
Mar19 181010 241.26 242.06 237.05 238.66 -3.15 10,330 44,304 +291
Apr19 181010 240.54 240.94 236.03 237.53 -3.29 5,577 23,362 +1,239
May19 181010 239.89 240.13 235.47 236.79 -3.38 2,449 8,604 -314
Jun19 181010 238.83 239.86 234.59 236.28 -3.45 4,652 24,079 +203
Jul19 181010 239.76 239.89 234.95 236.50 -3.50 883 4,630 +218
Aug19 181010 240.44 240.44 235.32 236.85 -3.52 336 1,435 -40
Sep19 181010 240.03 240.19 235.83 237.33 -3.54 355 1,457 -29
Oct19 181010 240.63 240.63 236.35 237.79 -3.55 157 736 +30
Nov19 181010 238.63 238.63 238.19 238.19 -3.53 77 818 -3
Dec19 181010 241.00 242.12 236.99 238.52 -3.47 362 7,709 +60
Total Volume and Open Interest 202,293 424,605 -8,816
RBOB Gasoline(NYM)
Nov18 181010 207.00 208.44 199.04 202.04 -5.70 96,950 132,227 -12,431
Dec18 181010 206.90 208.17 198.82 201.87 -5.65 84,047 91,393 +244
Jan19 181010 207.39 208.21 199.23 202.20 -5.52 47,685 60,945 +2,340
Feb19 181010 208.43 209.24 200.49 203.55 -5.35 14,637 20,267 +410
Mar19 181010 210.19 211.48 203.83 206.01 -5.17 14,987 34,538 +1,320
Apr19 181010 229.13 229.56 222.51 224.74 -4.87 10,154 20,733 +724
May19 181010 229.25 230.23 223.00 225.44 -4.79 7,524 14,033 +402
Jun19 181010 229.48 229.55 222.12 224.93 -4.58 9,145 13,363 -107
Jul19 181010 227.05 228.19 222.59 223.70 -4.40 3,313 8,317 +767
Aug19 181010 223.37 223.37 221.28 221.94 -4.33 886 2,770 +50
Total Volume and Open Interest 292,958 412,957 -5,474
e-miNY RBOB Gasoline(NYM)
Nov18 181010 207.70 207.70 202.04 202.04 -5.70 0 1 +0
Dec18 181010 201.87 201.87 201.87 201.87 -5.65      
Jan19 181010 202.20 202.20 202.20 202.20 -5.52      
Feb19 181010 203.55 203.55 203.55 203.55 -5.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181010 3.306 3.358 3.251 3.284 +0.018 233,743 270,249 -19,327
Dec18 181010 3.345 3.409 3.305 3.332 +0.034 128,568 177,002 -4,551
Jan19 181010 3.406 3.485 3.372 3.404 +0.043 113,267 208,358 -3,571
Feb19 181010 3.296 3.375 3.284 3.309 +0.047 38,057 94,523 -1,221
Mar19 181010 3.081 3.149 3.081 3.114 +0.053 51,051 225,574 +3,090
Apr19 181010 2.757 2.785 2.739 2.752 +0.005 35,869 175,338 +289
May19 181010 2.706 2.722 2.685 2.700 -0.001 14,194 86,781 -500
Jun19 181010 2.733 2.747 2.709 2.724 -0.004 5,551 47,541 +2,152
Jul19 181010 2.765 2.778 2.739 2.755 -0.005 5,311 43,252 +417
Aug19 181010 2.764 2.779 2.739 2.755 -0.005 3,159 33,063 +538
Sep19 181010 2.744 2.754 2.720 2.735 -0.004 2,780 29,304 +432
Oct19 181010 2.761 2.779 2.739 2.753 -0.004 12,147 97,310 +728
Nov19 181010 2.810 2.822 2.786 2.803 -0.004 2,372 36,757 +486
Dec19 181010 2.941 2.952 2.921 2.934 -0.003 3,932 32,823 +283
Jan20 181010 3.030 3.040 3.011 3.023 -0.003 2,030 31,990 -337
Feb20 181010 2.956 2.967 2.943 2.951 -0.005 550 9,744 +272
Total Volume and Open Interest 653,991 1,663,451 -20,354
Brent Crude Oil(ICE)
Dec18 181010 84.98 85.17 82.26 83.09 -1.91 290,090 508,873 -5,634
Jan19 181010 84.47 84.68 81.84 82.65 -1.89 116,458 323,778 +4,138
Feb19 181010 84.11 84.30 81.53 82.34 -1.86 62,695 173,621 +1,200
Mar19 181010 83.87 84.04 81.34 82.13 -1.83 44,250 164,618 -953
Apr19 181010 83.68 83.82 81.14 81.93 -1.78 25,946 90,416 +2,093
May19 181010 83.45 83.57 80.96 81.74 -1.73 18,108 76,478 +315
Jun19 181010 83.15 83.32 80.72 81.50 -1.69 52,532 152,400 +1,476
Jul19 181010 82.86 82.99 80.47 81.24 -1.64 7,989 55,293 +746
Aug19 181010 82.43 82.61 80.17 80.94 -1.61 6,157 41,733 +169
Sep19 181010 82.47 82.47 80.61 80.61 -1.58 5,939 45,458 +317
Oct19 181010 80.46 80.46 80.28 80.28 -1.56 3,610 44,150 -456
Nov19 181010 81.14 81.14 79.96 79.96 -1.54 3,508 49,332 +466
Dec19 181010 80.87 81.21 78.89 79.60 -1.52 41,612 171,035 +319
Jan20 181010 79.19 79.27 79.16 79.27 -1.50 1,689 24,002 +68
Total Volume and Open Interest 695,667 2,264,125 +5,558
Gas Oil(ICE)
Oct18 181010 744.25 748.00 733.75 738.50 -5.25 52,840 74,591 -15,336
Nov18 181010 744.50 748.25 732.75 739.25 -5.50 134,645 216,815 -1,019
Dec18 181010 742.00 744.25 727.50 735.50 -5.50 123,360 208,102 -3,544
Jan19 181010 739.50 742.00 725.25 733.25 -5.50 36,286 100,360 +5,555
Feb19 181010 738.25 740.25 723.75 731.75 -5.50 21,170 54,726 -3,774
Mar19 181010 737.50 738.75 722.00 730.00 -5.75 16,528 45,104 +1,859
Apr19 181010 733.50 736.50 720.00 728.00 -5.75 4,365 25,829 +227
May19 181010 732.50 734.75 718.75 726.50 -5.75 3,801 23,172 -23
Jun19 181010 732.75 734.50 718.00 726.00 -5.50 14,002 59,956 +2,005
Jul19 181010 733.50 734.50 722.00 726.50 -5.50 1,583 16,832 +286
Total Volume and Open Interest 422,951 1,033,414 -12,513
Ethanol(CBOT)
Nov18 181010 1.317 1.320 1.306 1.320 +0.002 90 1,522 -36
Dec18 181010 1.340 1.340 1.326 1.338 unch 26 512 +12
Jan19 181010 1.360 1.360 1.360 1.360 unch 0 137 +0
Feb19 181010 1.380 1.380 1.380 1.380 -0.002 0 22 +0
Mar19 181010 1.397 1.397 1.397 1.397 -0.002 0 11 +0
Apr19 181010 1.414 1.414 1.414 1.414 -0.002      
May19 181010 1.423 1.423 1.423 1.423 -0.002      
Jun19 181010 1.457 1.457 1.457 1.457 -0.002      
Total Volume and Open Interest 116 2,204 -24
WTI Crude Oil(ICE)
Nov18 181010 74.76 75.06 72.40 73.17 -1.79 37,901 56,639 -1,787
Dec18 181010 74.67 74.93 72.30 73.03 -1.78 55,374 143,652 +2,101
Jan19 181010 74.53 74.75 72.20 72.91 -1.74 27,133 51,396 -1,762
Feb19 181010 74.42 74.56 72.21 72.82 -1.69 16,166 29,570 +372
Mar19 181010 74.34 74.47 72.18 72.77 -1.65 11,814 39,219 +233
Apr19 181010 74.22 74.25 72.14 72.72 -1.61 3,322 19,204 +346
May19 181010 74.11 74.11 72.13 72.65 -1.57 1,068 9,007 +217
Jun19 181010 73.99 74.12 72.03 72.53 -1.55 7,041 78,161 -30
Jul19 181010 73.64 73.64 71.86 72.36 -1.52 236 7,378 -21
Aug19 181010 72.13 72.13 72.13 72.13 -1.50 37 6,168 +0
Sep19 181010 71.86 71.86 71.86 71.86 -1.49 478 15,027 -42
Oct19 181010 71.57 71.57 71.57 71.57 -1.48 8 4,429 +0
Nov19 181010 71.28 71.28 71.28 71.28 -1.46 3 4,785 +0
Dec19 181010 72.29 72.40 70.52 70.98 -1.43 5,533 92,772 -651
Jan20 181010 70.61 70.61 70.61 70.61 -1.42 1 2,593 -1
Feb20 181010 70.25 70.25 70.25 70.25 -1.41 2 2,206 -1
Total Volume and Open Interest 167,933 648,668 -1,072
US Dollar Index(ICE)
Dec18 181010 95.305 95.470 95.050 95.177 -0.168 12,182 54,247 +684
Mar19 181010 94.775 94.910 94.545 94.643 -0.173 22 1,468 -1
Jun19 181010 94.175 94.340 94.140 94.143 -0.173 2 379 +0
Total Volume and Open Interest 12,206 56,115 +683
Australian Dollar(CME)
Dec18 181010 71.07 71.34 70.47 70.88 -0.17 71,382 165,222 +3,136
Mar19 181010 71.35 71.39 70.62 70.97 -0.17 55 444 +9
Jun19 181010 71.09 71.09 71.09 71.09 -0.18 0 20 +0
Total Volume and Open Interest 72,262 167,312 +2,931
British Pound(CME)
Dec18 181010 131.81 132.56 131.77 132.38 +0.52 75,051 204,476 -4,654
Mar19 181010 132.67 133.02 132.67 133.02 +0.52 29 1,845 +11
Jun19 181010 133.63 133.63 133.63 133.63 +0.52 0 285 +0
Total Volume and Open Interest 75,612 208,980 -4,837
Canadian Dollar(CME)
Dec18 181010 77.36 77.46 76.61 76.83 -0.53 43,260 119,545 +283
Mar19 181010 77.58 77.58 76.75 76.96 -0.53 25 1,422 +19
Jun19 181010 77.45 77.45 77.03 77.06 -0.54 0 371 +0
Sep19 181010 77.57 77.57 77.14 77.17 -0.53 4 118 +2
Total Volume and Open Interest 43,652 122,525 +349
Japanese Yen(CME)
Dec18 181010 88.94 89.53 88.71 89.26 +0.35 103,871 252,257 -890
Mar19 181010 89.67 90.20 89.45 89.98 +0.35 47 569 +5
Jun19 181010 90.71 90.71 90.23 90.71 +0.37 0 67 +0
Total Volume and Open Interest 104,423 256,097 -1,112
Swiss Franc(CME)
Dec18 181010 101.44 101.66 101.25 101.39 -0.01 16,431 59,875 +2,662
Mar19 181010 102.33 102.58 102.25 102.36 -0.01 3 255 +0
Jun19 181010 103.32 103.42 103.32 103.32 unch 0 53 +0
Total Volume and Open Interest 16,434 60,206 +2,662
EuroFX(CME)
Dec18 181010 115.52 116.07 115.41 115.87 +0.27 159,032 469,248 +2,261
Mar19 181010 116.55 117.04 116.40 116.85 +0.27 398 3,350 -42
Jun19 181010 117.67 117.99 117.67 117.82 +0.27 8 1,084 +4
Total Volume and Open Interest 161,847 484,061 +2,143
Mexican Peso(CME)
Oct18 181010 523.63 523.63 523.63 523.63 -1.88      
Nov18 181010 520.88 520.88 520.88 520.88 -1.88 2 1 -2
Total Volume and Open Interest 38,946 210,232 -4,337
Brazilian Real(CME)
Nov18 181010 270.00 271.05 265.05 265.75 -3.80 10,155 35,655 -112
Dec18 181010 268.55 269.00 264.45 265.10 -3.75 445 1,480 -14
Jan19 181010 264.40 264.40 264.40 264.40 -3.70 0 50 +0
Feb19 181010 263.65 263.65 263.65 263.65 -3.65      
Total Volume and Open Interest 10,600 37,185 -126
30-Year T-Bonds(CBOT)
Dec18 181010 137~220 138~080 136~290 137~080 -0~150 565,350 933,673 +0
Mar19 181010 136~290 137~170 136~100 136~200 -0~140 21 34 +0
Jun19 181010 136~010 136~010 136~010 136~010 -0~140      
Total Volume and Open Interest 565,371 933,707 +0
10-Year T-Notes(CBOT)
Dec18 181010 117~255 118~065 117~175 117~240 -0~020 2,363,170 4,096,320 +0
Mar19 181010 117~155 117~300 117~090 117~150 -0~020 3,813 14,581 +0
Jun19 181010 117~150 117~150 117~150 117~150 -0~020      
Total Volume and Open Interest 2,366,983 4,110,901 +0
5-Year T-Notes(CBOT)
Dec18 181010 112~000 112~090 111~282 112~004 unch 1,224,029 4,432,413 +0
Mar19 181010 111~270 112~032 111~230 111~270 unch 2,956 3,510 +0
Jun19 181010 111~270 111~270 111~270 111~270 unch      
Total Volume and Open Interest 1,226,985 4,435,923 +0
2 Year T-Notes(CBOT)
Dec18 181010 105~074 105~106 105~064 105~082 +0~004 496,873 2,233,205 +0
Mar19 181010 105~044 105~056 105~032 105~044 +0~004      
Jun19 181010 105~044 105~044 105~036 105~044 +0~004      
Total Volume and Open Interest 496,873 2,233,205 +0
Eurodollars(CME)
Dec18 181010 97.325 97.340 97.315 97.330 unch 302,755 1,710,537 +0
Mar19 181010 97.125 97.155 97.115 97.140 +0.010 319,557 1,342,960 +0
Jun19 181010 96.950 96.995 96.940 96.965 +0.010 331,250 1,353,956 +0
Sep19 181010 96.835 96.885 96.815 96.840 +0.005 287,421 1,317,421 +0
Dec19 181010 96.750 96.805 96.720 96.750 unch 523,885 2,039,716 +0
Mar20 181010 96.710 96.770 96.680 96.715 unch 279,204 1,006,636 +0
Jun20 181010 96.700 96.765 96.670 96.705 unch 214,090 884,908 +0
Sep20 181010 96.700 96.770 96.670 96.705 unch 209,627 957,329 +0
Dec20 181010 96.695 96.765 96.665 96.700 unch 360,458 1,168,190 +0
Mar21 181010 96.715 96.785 96.685 96.720 unch 181,317 514,459 +0
Jun21 181010 96.730 96.800 96.700 96.735 unch 116,634 376,853 +0
Sep21 181010 96.740 96.810 96.710 96.740 unch 108,055 228,606 +0
Dec21 181010 96.735 96.800 96.700 96.730 -0.005 89,450 373,759 +0
Mar22 181010 96.740 96.805 96.710 96.740 -0.005 63,374 153,872 +0
Jun22 181010 96.745 96.805 96.710 96.740 -0.005 53,267 112,492 +0
Sep22 181010 96.740 96.800 96.710 96.735 -0.005 36,183 74,812 +0
Dec22 181010 96.735 96.790 96.695 96.720 -0.010 43,793 110,994 +0
Mar23 181010 96.730 96.780 96.690 96.715 -0.010 26,805 70,498 +0
Total Volume and Open Interest 3,693,480 14,425,890 +0
Ultra T-Bond(CBOT)
Dec18 181010 149~28 150~13 148~23 149~05 -0~24 198,778 1,055,616 +0
Mar19 181010 149~27 150~29 149~27 149~27 -0~24 1 9 +0
Jun19 181010 150~23 150~23 150~23 150~23 -0~24      
Total Volume and Open Interest 198,779 1,055,625 +0
Ultra 10-Yr T-Note(CBOT)
Dec18 181010 124~140 124~295 124~030 124~095 -0~050 218,810 620,392 +0
Mar19 181010 124~075 124~075 124~035 124~075 -0~050      
Jun19 181010 124~075 124~075 124~075 124~075 -0~050      
Total Volume and Open Interest 218,810 620,392 +0
30 Day Federal Funds(CBOT)
Oct18 181010 97.815 97.817 97.815 97.815 unch 20,665 234,897 +0
Nov18 181010 97.810 97.815 97.805 97.810 unch 16,943 256,875 +0
Dec18 181010 97.735 97.740 97.730 97.735 unch 6,248 105,654 +0
Jan19 181010 97.615 97.630 97.610 97.615 unch 72,435 292,598 +0
Feb19 181010 97.605 97.620 97.600 97.605 +0.005 37,855 164,230 +0
Mar19 181010 97.535 97.560 97.535 97.540 +0.005 6,578 69,326 +0
Total Volume and Open Interest 314,735 1,780,114 +0
Japanese Govt Bonds(SGX)
Dec18 181010 150.04 150.09 149.96 150.02 unch 186 15,226 +0
Mar19 181010 150.02 150.02 150.02 150.02 unch      
Jun19 181010 150.02 150.02 150.02 150.02 unch      
Total Volume and Open Interest 186 15,226 +0
Euro-Buxl(EUREX)
Dec18 181010 172.04 172.24 170.66 171.54 -0.34 40,832 230,279 +5,845
Mar19 181010 170.06 170.06 170.06 170.06 -0.34 0 1,546 +0
Jun19 181010 168.94 168.94 168.94 168.94 -0.34      
Total Volume and Open Interest 40,832 231,825 +5,845
Euro-Bund(EUREX)
Dec18 181010 158.10 158.16 157.45 157.88 -0.21 591,262 2,000,320 +39,716
Mar19 181010 158.73 158.73 158.10 158.53 -0.21 731 80,498 +337
Jun19 181010 156.58 156.58 156.58 156.58 -0.21      
Total Volume and Open Interest 591,993 2,080,818 +40,053
Euro-Bobl(EUREX)
Dec18 181010 130.56 130.59 130.32 130.49 -0.08 409,793 1,648,016 +69,458
Mar19 181010 130.57 130.57 130.57 130.57 -0.05 0 3 +0
Jun19 181010 130.09 130.09 130.09 130.09 -0.08      
Total Volume and Open Interest 409,793 1,648,019 +69,458
Euro-Schatz(EUREX)
Dec18 181010 111.79 111.80 111.75 111.78 -0.01 487,414 1,961,204 +8,861
Mar19 181010 111.67 111.67 111.67 111.67 -0.02 0 81 +0
Jun19 181010 111.63 111.63 111.63 111.63 -0.01      
Total Volume and Open Interest 487,414 1,961,285 +8,861
3-Mth Euribor(EUREX)
Dec18 181010 100.295 100.300 100.295 100.300 unch 4 13,875 -4
Mar19 181010 100.275 100.275 100.275 100.275 unch 0 2,376 +0
Jun19 181010 100.245 100.245 100.245 100.245 -0.005 0 1,878 +0
Total Volume and Open Interest 9 27,621 -4
Long Gilt(LIFFE)
Dec18 181010 119~21 119~24 119~12 119~19 -0~12 173,402 732,320 -8,157
Mar19 181010 118~27 118~27 118~27 118~27 -0~12      
Total Volume and Open Interest 173,402 732,320 -8,157
3-Mth Short Sterling(LIFFE)
Dec18 181010 99.13 99.13 99.12 99.13 -0.01 36,392 567,806 -2,274
Mar19 181010 99.00 99.01 99.00 99.00 -0.02 41,075 409,803 -3,527
Jun19 181010 98.90 98.91 98.89 98.90 -0.02 64,520 293,461 -1,761
Sep19 181010 98.80 98.81 98.79 98.81 -0.02 51,034 330,332 +257
Dec19 181010 98.72 98.72 98.70 98.72 -0.02 85,202 349,652 -2,241
Mar20 181010 98.64 98.64 98.62 98.64 -0.02 72,823 194,827 -3,256
Total Volume and Open Interest 633,705 3,113,438 -10,386
3-Mth Euribor(LIFFE)
Dec18 181010 100.295 100.300 100.295 100.300 +0.005 24,893 557,782 +2,821
Mar19 181010 100.275 100.280 100.270 100.275 unch 39,143 477,060 +1,891
Jun19 181010 100.250 100.250 100.240 100.245 -0.005 46,689 611,486 -5,336
Total Volume and Open Interest 668,515 4,883,395 -1,400
3-Mth Aus T-Bills(SFE)
Dec18 181010 98.08 98.09 98.08 98.09 unch 9,945 197,638 +4,391
Mar19 181010 98.07 98.08 98.06 98.07 -0.01 18,125 232,793 +1,897
Jun19 181010 98.03 98.04 98.02 98.03 -0.01 12,793 184,725 -1,962
Sep19 181010 97.98 97.99 97.97 97.98 unch 12,220 155,111 +3,009
Dec19 181010 97.91 97.92 97.90 97.91 -0.01 8,244 153,711 +4,369
Mar20 181010 97.84 97.86 97.83 97.84 -0.01 7,215 106,382 +2,008
Jun20 181010 97.77 97.78 97.77 97.77 -0.01 5,252 74,597 +819
Sep20 181010 97.71 97.72 97.70 97.71 unch 2,526 34,705 +785
Dec20 181010 97.64 97.65 97.63 97.64 -0.01 366 11,966 -13
Mar21 181010 97.57 97.59 97.57 97.57 -0.02 61 4,283 -5
Total Volume and Open Interest 76,773 1,159,976 +15,298
10-Year Aus T-Bonds(SFE)
Dec18 181010 97.21 97.25 97.20 97.23 +0.02 127,400 1,214,810 -16,267
Mar19 181010 97.23 97.23 97.23 97.23 +0.02      
Total Volume and Open Interest 127,400 1,214,810 -16,267
3-Year Aus T-Bonds(SFE)
Dec18 181010 97.85 97.87 97.84 97.86 +0.00 143,935 1,102,898 +7,584
Mar19 181010 97.88 97.88 97.88 97.88 +0.01      
Total Volume and Open Interest 143,935 1,102,898 +7,584
Gold(CMX)
Oct18 181010 1191.3 1192.0 1189.3 1189.3 +2.1 250 2,122 -26
Dec18 181010 1192.7 1198.6 1188.5 1193.4 +1.9 320,099 376,326 +349
Feb19 181010 1199.3 1204.0 1194.6 1199.3 +1.9 5,887 51,550 +1,807
Apr19 181010 1204.1 1210.0 1200.5 1205.2 +1.9 2,601 14,197 +349
Jun19 181010 1211.8 1215.5 1206.8 1211.3 +1.8 1,956 14,927 +454
Aug19 181010 1216.9 1218.8 1213.5 1217.1 +1.8 199 2,325 +74
Oct19 181010 1224.2 1224.2 1222.3 1223.2 +1.7 61 1,180 +41
Dec19 181010 1228.8 1233.0 1227.0 1229.4 +1.6 151 5,289 -15
Feb20 181010 1236.0 1236.0 1236.0 1236.0 +1.6 18 47 +7
Apr20 181010 1242.0 1242.0 1242.0 1242.0 +1.6 50 50 +50
Jun20 181010 1250.2 1250.2 1248.0 1248.0 +1.6 42 541 +1
Aug20 181010 1254.1 1254.1 1254.1 1254.1 +1.6      
Total Volume and Open Interest 331,637 470,534 +3,037
Silver(CMX)
Dec18 181010 1442.0 1445.5 1425.5 1432.6 -7.4 88,556 165,427 -1,185
Mar19 181010 1453.5 1457.0 1438.0 1444.4 -7.3 2,115 25,752 +824
May19 181010 1461.0 1464.5 1447.0 1452.8 -7.3 270 3,637 -29
Jul19 181010 1470.0 1470.5 1456.5 1461.0 -7.4 186 2,649 +18
Sep19 181010 1476.5 1476.5 1469.2 1469.2 -7.4 20 407 +15
Dec19 181010 1481.6 1481.6 1481.6 1481.6 -7.4 97 1,098 +57
Mar20 181010 1493.2 1493.2 1493.2 1493.2 -7.0      
Total Volume and Open Interest 91,584 200,648 -275
Platinum(NYMEX)
Oct18 181010 825.0 825.0 823.5 824.1 -1.5 72 65 -6
Jan19 181010 827.3 831.4 822.6 827.3 -1.6 14,868 71,487 +818
Apr19 181010 833.5 834.0 827.8 831.6 -1.5 245 2,729 +203
Jul19 181010 836.7 836.7 836.7 836.7 -1.5 3 197 +3
Total Volume and Open Interest 15,189 74,565 +1,018
Palladium(NYMEX)
Dec18 181010 1063.90 1074.00 1055.20 1067.20 +5.10 3,493 23,142 +92
Mar19 181010 1059.70 1067.70 1052.30 1061.20 +5.20 85 1,663 +40
Jun19 181010 1054.10 1054.10 1054.10 1054.10 +5.20 5 7 +1
Total Volume and Open Interest 3,583 24,812 +133
Copper(CMX)
Dec18 181010 281.40 282.00 274.10 278.05 -2.60 80,898 121,437 -906
Mar19 181010 283.60 284.05 276.45 280.10 -2.75 7,972 50,059 -802
May19 181010 283.55 284.45 278.20 281.20 -2.80 5,851 19,773 +689
Jul19 181010 284.85 285.25 279.15 282.00 -2.85 3,344 14,370 +841
Sep19 181010 285.20 285.75 279.60 282.50 -2.90 1,146 4,381 +90
Total Volume and Open Interest 100,807 234,675 +407
E-mini DJIA Index(CBOT)
Dec18 181010 26472 26522 25431 25519 -962 222,641 105,402 +1,082
Mar19 181010 26558 26583 25509 25586 -961 207 583 +17
Jun19 181010 25905 26589 25593 25613 -969 0 10 +0
Sep19 181010 25654 25654 25654 25654 -970 0 3 +0
Total Volume and Open Interest 222,848 105,998 +1,099
S & P 500(CME)
Dec18 181010 2888.50 2891.00 2771.70 2781.10 -107.10 1,978 42,375 +1,258
Mar19 181010 2789.40 2789.40 2789.40 2789.40 -107.50      
Jun19 181010 2798.80 2798.80 2798.80 2798.80 -108.30      
Sep19 181010 2809.50 2809.50 2809.50 2809.50 -108.30      
Total Volume and Open Interest 1,978 42,375 +1,258
S & P 500 E-Mini(CME)
Dec18 181010 2886.75 2891.25 2771.50 2781.00 -107.25 1,760,642 2,732,047 +30,654
Mar19 181010 2897.25 2899.75 2779.25 2789.50 -107.50 10,143 84,582 +2,967
Jun19 181010 2905.50 2908.75 2790.00 2798.75 -108.25 19 7,621 +6
Sep19 181010 2809.50 2809.50 2809.50 2809.50 -108.25 0 11 +0
Total Volume and Open Interest 1,770,804 2,824,266 +33,627
NASDAQ 100 E-Mini(CME)
Dec18 181010 7394.75 7412.00 7000.00 7032.00 -367.00 615,687 247,054 +343
Mar19 181010 7430.50 7448.50 7035.00 7068.25 -368.50 1,201 1,667 +25
Jun19 181010 773.40 926.40 527.90 551.40 -368.00 27 25 +1
Total Volume and Open Interest 616,915 248,749 +369
S&P Midcap 400(CME) e-Mini
Dec18 181010 1960.00 1964.40 1894.00 1908.80 -51.80 14,726 83,051 -410
Mar19 181010 1912.40 1967.40 1906.70 1912.40 -51.80 0 10 +0
Jun19 181010 1915.10 1915.10 1915.10 1915.10 -52.30      
Total Volume and Open Interest 14,726 83,061 -410
Volatility Index(CBOE)
Oct18 181010 16.00 20.30 15.75 20.13 +4.15 175,358 131,324 -16,960
Nov18 181010 15.95 18.55 15.85 18.53 +2.60 138,418 198,358 +12,072
Dec18 181010 16.00 17.80 15.90 17.78 +1.85 45,703 76,487 +5,313
Jan19 181010 16.40 18.00 16.35 17.93 +1.55 22,689 47,610 +4,040
Total Volume and Open Interest 409,900 543,559 +13,707
S & P 600(CME)
Dec18 181010 988.00 988.00 988.00 988.00 -28.40      
Mar19 181010 988.60 988.60 988.60 988.60 -28.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181010 1627.10 1629.50 1565.90 1570.50 -56.30 115,794 518,467 +265
Mar19 181010 1629.20 1634.60 1573.10 1576.30 -56.90 8 1,256 +2
Jun19 181010 1581.60 1581.60 1581.60 1581.60 -57.30      
Total Volume and Open Interest 115,802 519,723 +267
Nikkei 225(CME)
Dec18 181010 23555 23625 22740 22835 -720 6,679 33,917 -84
Mar19 181010 23230 23605 22765 22830 -710 3 12 +0
Total Volume and Open Interest 6,682 33,929 -84
Nikkei 225(SGX)
Dec18 181010 23510 23595 23325 23550 +70 44,065 153,903 -1,094
Mar19 181010 23450 23505 23450 23505 +70 0 565 +1
Jun19 181010 23330 23330 23330 23330 +70 0 688 +0
Total Volume and Open Interest 44,066 168,141 -1,092
Nikkei 225 Mini(JPX)
Dec18 181010 23490 23595 23320 23530 +60 1,273,638 632,243 +261,892
Mar19 181010 23445 23540 23265 23470 +50 25,374 18,398 +4,454
Jun19 181010 23230 23330 23075 23310 +80 247 1,126 +112
Total Volume and Open Interest 1,379,942 844,676 +289,552
Nikkei 225(JPX)
Dec18 181010 23490 23600 23320 23530 +60 93,538 351,200 +24,423
Mar19 181010 23440 23540 23280 23470 +50 917 12,071 +331
Jun19 181010 23200 23310 23100 23310 +80 22 5,181 +7
Total Volume and Open Interest 94,481 435,708 +24,933
Nikkei 225(CME) Yen
Dec18 181010 23520 23595 22705 22800 -725 26,217 67,696 -1,131
Mar19 181010 22750 23515 22680 22750 -720 5 7 +1
Jun19 181010 22500 22500 22500 22500 -705      
Total Volume and Open Interest 26,222 67,703 -1,130
Nikkei 225(CME) e-Mini Yen
Dec18 181010 23050 23570 22800 22800 -730 1 5 +0
Mar19 181010 22750 22750 22750 22750 -720      
Jun19 181010 22500 22500 22500 22500 -710      
Total Volume and Open Interest 1 5 +0
CAC 40(EURONEXT)
Oct18 181010 5315.5 5328.0 5156.5 5205.5 -109.0 77,952 282,985 +884
Nov18 181010 5308.0 5308.0 5159.0 5202.5 -109.0 82 210 +14
Dec18 181010 5296.5 5304.0 5156.0 5187.0 -109.0 327 41,248 -95
Total Volume and Open Interest 78,361 344,452 +803
Hang Seng Index(HKFE)
Oct18 181010 26061 26470 25947 26165 +105 263,452 112,389 +1,585
Nov18 181010 26085 26450 25975 26178 +97 572 1,162 +95
Dec18 181010 26066 26515 26002 26216 +100 1,050 12,738 -171
Total Volume and Open Interest 265,278 133,037 +1,515
DAX(EUREX)
Dec18 181010 11941.0 11983.5 11605.5 11720.5 -250.5 99,384 124,059 +7,545
Mar19 181010 11944.5 11973.0 11626.5 11715.0 -250.5 346 2,323 +12
Jun19 181010 11765.0 11765.0 11695.0 11731.5 -250.5 0 51 +0
Total Volume and Open Interest 99,730 126,433 +7,557
Mini-DAX(EUREX)
Dec18 181010 11943.0 11982.0 11606.0 11720.5 -250.5 48,838 13,222 +1,524
Mar19 181010 11952.0 11963.0 11625.0 11715.0 -250.5 125 304 -23
Jun19 181010 11731.5 11731.5 11731.5 11731.5 -250.5 0 7 +2
Total Volume and Open Interest 48,963 13,533 +1,503
DJ EuroSTOXX 50(EUREX)
Dec18 181010 3304 3313 3228 3261 -52 967,668 3,689,506 +82,269
Mar19 181010 3297 3302 3217 3250 -52 7,892 144,964 -269
Jun19 181010 3206 3206 3135 3164 -52 6,716 18,305 -1,602
Total Volume and Open Interest 982,276 3,894,101 +80,399
Swiss Market Index(EUREX)
Dec18 181010 8934 8973 8793 8880 -51 36,529 197,875 +2,782
Mar19 181010 8832 8842 8773 8778 -51 2 656 +2
Jun19 181010 8608 8608 8608 8608 -51 0 1 +0
Total Volume and Open Interest 36,531 198,532 +2,784
FT-SE 100(EURONEXT)
Dec18 181010 7183.00 7209.00 7060.00 7125.50 -83.50 103,509 602,253 +3,052
Mar19 181010 7061.00 7066.00 7045.50 7066.00 -83.50 2 2,899 +2
Jun19 181010 6986.50 6986.50 6986.50 6986.50 -84.50 0 5 +0
Total Volume and Open Interest 103,511 605,157 +3,054
SPI 200(SFE)
Dec18 181010 6021.0 6044.0 5997.0 6023.0 -3.0 42,679 373,812 -960
Mar19 181010 5986.0 5986.0 5969.0 5969.0 -3.0 50 4,359 +11
Jun19 181010 5959.0 5959.0 5959.0 5959.0 -3.0 0 2,546 +0
Total Volume and Open Interest 43,033 381,628 -731
FTSE MIB(ISE)
Dec18 181010 19855.00 20090.00 19630.00 19686.00 -305.00 37,308 95,661 +3,190
Mar19 181010 19780.00 19975.00 19550.00 19601.00 -305.00 228 627 +137
Jun19 181010 19101.00 19101.00 19101.00 19101.00 -305.00      
Total Volume and Open Interest 37,536 96,288 +3,327
KOSPI 200(KFE)
Dec18 181010 290.40 291.45 287.75 288.80 -2.00 316,158 303,003 -356
Mar19 181010 287.50 288.70 285.00 285.80 -2.20 336 10,037 +1,303
Jun19 181010 288.00 288.00 286.30 286.95 -2.45 2 13,243 +0
Total Volume and Open Interest 316,498 346,561 +946
GSCI(CME)
Oct18 181010 494.95 495.00 487.30 488.75 -8.00 2,918 9,069 -2,511
Nov18 181010 487.20 488.20 486.60 488.20 -7.80 2,910 6,593 +2,910
Dec18 181010 490.40 490.40 490.40 490.40 -7.80      
Total Volume and Open Interest 5,828 15,662 +399
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!!!