Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181011 852.00 864.00 847.00 858.25 +6.00 141,122 324,419 -23,013
Jan19 181011 865.75 877.75 861.00 872.50 +6.50 92,510 173,791 +11,539
Mar19 181011 878.50 890.00 873.50 885.00 +6.25 30,668 142,314 +2,198
May19 181011 890.50 903.00 887.00 898.50 +6.50 9,360 90,711 +1,604
Jul19 181011 902.75 913.50 898.50 910.25 +6.75 9,091 75,430 +999
Aug19 181011 908.25 918.00 903.50 914.75 +6.50 230 4,410 +37
Sep19 181011 909.75 917.75 908.00 917.75 +6.75 99 1,400 +23
Nov19 181011 917.50 927.50 912.75 925.00 +6.75 3,939 33,037 +871
Jan20 181011 926.50 936.75 924.50 936.75 +7.25 24 1,015 +5
Mar20 181011 934.25 944.50 934.25 944.50 +7.50 15 252 +6
May20 181011 942.75 950.50 940.00 950.50 +6.50 14 94 +3
Jul20 181011 948.25 958.00 948.25 958.00 +6.50 50 192 +0
Aug20 181011 958.25 958.25 958.25 958.25 +6.25 0 39 +0
Sep20 181011 952.25 952.25 952.25 952.25 +6.25 0 50 +0
Total Volume and Open Interest 287,131 847,629 -5,720
Soybean Meal(CBOT)
Oct18 181011 310.70 315.00 310.00 312.80 +0.80 330 458 -76
Dec18 181011 315.40 319.80 313.60 316.80 +1.10 51,016 199,606 -6,078
Jan19 181011 316.10 320.00 314.40 317.50 +1.30 27,597 85,452 +3,209
Mar19 181011 314.60 318.70 313.00 316.50 +1.80 15,116 75,707 +1,789
May19 181011 312.00 316.20 310.50 314.20 +2.00 7,958 56,307 +929
Jul19 181011 313.00 316.80 311.10 314.90 +2.00 5,231 47,287 +1,074
Aug19 181011 313.20 317.30 311.90 315.30 +1.90 539 8,053 +165
Sep19 181011 313.60 317.20 312.40 315.60 +2.00 618 9,646 +263
Oct19 181011 312.00 316.40 311.50 314.50 +1.80 299 7,280 +96
Dec19 181011 313.00 316.30 311.60 314.70 +1.80 761 26,308 -79
Total Volume and Open Interest 109,492 518,625 +1,287
Soybean Oil(CBOT)
Oct18 181011 28.47 28.73 28.47 28.73 +0.08 164 202 -381
Dec18 181011 28.97 29.05 28.63 29.02 +0.09 62,453 212,642 -4,411
Jan19 181011 29.17 29.29 28.87 29.26 +0.09 24,067 105,100 +2,663
Mar19 181011 29.46 29.55 29.14 29.52 +0.09 11,875 69,075 -1,010
May19 181011 29.80 29.82 29.41 29.80 +0.09 6,374 49,933 +988
Jul19 181011 30.00 30.11 29.70 30.09 +0.10 3,056 53,801 -138
Aug19 181011 30.15 30.24 29.85 30.23 +0.09 372 11,095 +207
Sep19 181011 30.00 30.38 29.99 30.38 +0.11 83 7,161 +10
Oct19 181011 30.35 30.45 30.06 30.45 +0.10 39 4,747 +2
Dec19 181011 30.29 30.65 30.24 30.64 +0.12 311 16,505 +20
Total Volume and Open Interest 108,863 536,554 -2,030
Canola(WCE)
Nov18 181011 496.8 498.8 493.0 496.5 -0.3 9,515 74,094 -1,270
Jan19 181011 502.3 504.0 498.6 502.3 -0.1 5,632 61,476 -694
Mar19 181011 509.8 509.8 504.3 508.2 unch 1,706 16,715 +931
May19 181011 513.6 513.6 508.4 511.7 -0.2 169 1,987 +20
Jul19 181011 515.0 515.0 511.0 514.3 -0.1 347 1,981 +24
Total Volume and Open Interest 17,680 157,999 -867
Corn(CBOT)
Dec18 181011 362.00 373.00 360.25 369.25 +6.50 119,567 845,705 -8,895
Mar19 181011 374.00 384.75 372.25 381.25 +6.50 46,670 355,115 +3,320
May19 181011 381.50 391.50 379.75 388.50 +6.50 15,072 115,449 -1,547
Jul19 181011 387.00 397.00 385.25 394.00 +6.25 14,384 130,795 +1,029
Sep19 181011 390.75 399.00 389.00 397.00 +6.00 1,862 63,753 +0
Dec19 181011 396.00 403.00 394.50 402.25 +5.50 9,487 123,051 -1,262
Mar20 181011 405.25 412.25 404.00 411.00 +4.75 200 6,830 +70
May20 181011 411.00 417.00 410.00 416.50 +4.00 100 997 +32
Jul20 181011 415.50 421.75 415.00 420.50 +3.50 149 2,889 -19
Sep20 181011 415.00 415.00 411.00 414.50 +3.25 38 451 +31
Total Volume and Open Interest 207,656 1,649,056 -7,176
Wheat(CBOT)
Dec18 181011 510.75 521.00 506.50 508.00 -2.50 47,599 227,064 -281
Mar19 181011 531.50 541.50 527.50 529.25 -2.00 16,531 115,586 +1,731
May19 181011 542.75 552.75 539.50 541.50 -2.00 5,556 41,859 -310
Jul19 181011 548.75 558.00 545.00 548.00 -0.75 5,867 56,155 +100
Sep19 181011 560.00 569.75 557.25 560.00 -0.25 629 13,036 +88
Dec19 181011 576.00 585.50 573.50 576.25 -0.25 1,913 20,646 +212
Total Volume and Open Interest 78,153 482,033 +1,548
Wheat(KCBT)
Dec18 181011 516.25 527.00 510.50 513.75 -2.50 20,844 152,416 -1,707
Mar19 181011 540.25 550.75 534.75 538.00 -2.25 12,191 69,895 +870
May19 181011 552.00 562.25 547.00 550.50 -2.00 6,697 21,595 +15
Jul19 181011 556.50 568.00 553.00 557.25 -1.25 9,020 32,186 +3,475
Sep19 181011 575.00 582.50 568.50 572.50 -1.00 330 2,496 +13
Dec19 181011 594.00 602.75 589.75 594.00 -1.25 548 4,058 +191
Mar20 181011 606.50 613.75 604.75 608.00 -1.00 8 429 -1
Total Volume and Open Interest 49,638 283,454 +2,856
Wheat(MGE)
Dec18 181011 590.75 598.50 588.25 589.50 -2.25 3,522 32,987 -634
Mar19 181011 602.00 606.50 598.00 598.75 -3.50 973 16,662 +98
May19 181011 608.00 611.75 604.25 605.00 -4.25 244 4,962 -98
Jul19 181011 611.75 617.00 610.25 611.00 -4.50 66 2,317 -1
Sep19 181011 620.75 621.75 615.25 616.00 -4.00 46 2,998 -4
Dec19 181011 627.00 630.25 624.50 624.50 -4.00 57 1,326 +3
Total Volume and Open Interest 4,908 61,320 -636
Oats(CBOT)
Dec18 181011 283.25 287.25 281.00 286.50 +2.25 407 4,193 +109
Mar19 181011 273.25 278.00 273.00 277.25 +1.75 24 1,142 +10
May19 181011 273.75 276.25 272.50 276.25 +4.50 0 15 +0
Jul19 181011 275.75 275.75 275.75 275.75 +3.75 0 1 +0
Total Volume and Open Interest 431 5,351 +119
Rough Rice(CBOT)
Nov18 181011 10.91 10.91 10.55 10.69 -0.25 607 5,084 -138
Jan19 181011 11.04 11.06 10.69 10.78 -0.31 389 2,357 +51
Mar19 181011 11.10 11.10 10.81 10.93 -0.30 24 713 +11
May19 181011 11.07 11.07 11.07 11.07 -0.30 0 14 +0
Total Volume and Open Interest 1,020 8,168 -76
Live Cattle(CME)
Oct18 181011 112.385 112.850 112.180 112.635 +0.555 3,713 18,120 -219
Dec18 181011 116.450 117.100 116.400 116.785 +0.305 28,612 127,227 -1,257
Feb19 181011 121.385 121.680 120.950 121.250 -0.200 15,294 75,179 +1,679
Apr19 181011 122.680 122.900 122.230 122.535 -0.145 10,580 57,886 +591
Jun19 181011 115.680 115.885 115.135 115.680 -0.020 6,818 50,508 +2,475
Aug19 181011 113.600 114.000 113.200 113.700 -0.050 684 9,173 +88
Total Volume and Open Interest 65,793 341,490 +3,375
Feeder Cattle(CME)
Oct18 181011 155.880 157.285 155.880 156.735 +0.835 962 5,398 -211
Nov18 181011 156.050 157.285 155.950 156.750 +0.565 5,843 19,335 -796
Jan19 181011 152.130 152.935 150.950 151.500 -0.630 5,036 19,019 +936
Mar19 181011 151.235 152.130 150.250 150.600 -0.750 1,488 8,488 +242
Apr19 181011 151.935 152.750 151.050 151.380 -0.620 349 2,569 +68
May19 181011 151.630 152.500 150.950 151.250 -0.485 264 1,937 -3
Aug19 181011 154.000 154.650 153.250 153.600 -0.550 120 577 +50
Total Volume and Open Interest 14,073 57,347 +286
Lean Hogs(CME)
Oct18 181011 68.800 68.800 68.300 68.680 +0.200 2,606 13,669 -674
Dec18 181011 55.985 55.985 53.850 54.430 -1.520 25,459 101,417 -1,918
Feb19 181011 64.225 64.600 62.235 62.430 -2.105 16,859 39,644 -1,217
Apr19 181011 70.250 70.500 68.680 68.800 -1.630 8,469 35,499 +1,490
May19 181011 75.400 75.400 73.900 74.150 -1.280 102 1,280 +31
Jun19 181011 81.050 81.385 79.900 80.035 -1.445 2,495 18,184 +363
Jul19 181011 81.400 81.700 80.350 80.550 -1.300 1,111 12,036 +407
Aug19 181011 79.980 80.100 79.000 79.480 -1.120 378 4,341 +104
Total Volume and Open Interest 57,807 228,318 -1,277
Class III Milk(CME)
Oct18 181011 15.72 15.74 15.62 15.66 -0.09 179 4,299 +7
Nov18 181011 15.85 15.86 15.66 15.76 -0.13 248 4,594 +70
Dec18 181011 15.86 15.86 15.74 15.80 -0.14 66 3,743 +17
Jan19 181011 15.80 15.80 15.68 15.75 -0.09 133 1,931 +84
Feb19 181011 15.78 15.78 15.70 15.73 -0.07 75 1,275 +46
Mar19 181011 15.79 15.83 15.78 15.80 -0.05 87 1,273 +53
Apr19 181011 15.96 15.98 15.94 15.98 -0.04 59 1,171 +38
May19 181011 16.03 16.03 15.99 16.00 -0.03 43 1,015 +34
Jun19 181011 16.06 16.07 16.02 16.02 -0.06 66 1,023 +50
Jul19 181011 16.21 16.21 16.17 16.18 -0.08 27 555 +17
Aug19 181011 16.37 16.39 16.33 16.33 -0.12 18 447 +16
Sep19 181011 16.50 16.54 16.48 16.53 -0.04 4 405 +4
Oct19 181011 16.42 16.47 16.42 16.42 -0.07 1 257 +1
Total Volume and Open Interest 1,008 22,395 +439
Cocoa(ICE)
Dec18 181011 2080 2120 2063 2097 +9 20,432 108,691 -3,681
Mar19 181011 2110 2144 2094 2123 +8 10,430 77,178 +1,390
May19 181011 2121 2154 2107 2137 +10 4,007 28,646 -257
Jul19 181011 2134 2157 2118 2146 +10 1,734 17,188 -129
Sep19 181011 2146 2170 2129 2158 +12 597 12,297 -88
Dec19 181011 2185 2185 2146 2175 +14 429 18,694 +152
Mar20 181011 2159 2192 2159 2188 +16 57 3,430 +1
Total Volume and Open Interest 37,700 267,952 -2,608
Coffee "C"(ICE)
Dec18 181011 111.50 113.50 109.75 112.90 +1.00 29,786 152,128 -5,276
Mar19 181011 115.10 117.05 113.45 116.50 +1.00 17,596 78,508 +1,962
May19 181011 117.50 119.45 115.85 118.95 +1.00 8,382 37,940 +2,252
Jul19 181011 120.00 121.80 118.25 121.25 +1.00 4,461 22,497 +783
Sep19 181011 122.05 124.10 120.50 123.60 +1.05 1,688 9,791 -11
Dec19 181011 125.60 127.40 123.85 126.90 +1.00 583 9,127 +52
Total Volume and Open Interest 62,600 319,136 -219
Orange Juice(ICE)
Nov18 181011 143.55 144.15 142.25 142.70 -1.00 1,101 7,525 -228
Jan19 181011 143.55 143.90 142.25 142.70 -0.90 811 5,708 +579
Mar19 181011 143.25 144.35 143.00 143.30 -1.00 73 1,168 +19
May19 181011 144.20 144.20 144.20 144.20 -1.00 33 648 +31
Jul19 181011 144.85 144.85 144.85 144.85 -1.00 1 233 +1
Sep19 181011 146.00 146.00 146.00 146.00 -1.00 0 95 +0
Total Volume and Open Interest 2,019 15,377 +402
Sugar #11(ICE)
Mar19 181011 12.82 13.08 12.63 12.92 +0.07 83,178 425,138 -12,841
May19 181011 12.99 13.20 12.80 13.06 +0.05 17,727 131,610 -1,156
Jul19 181011 13.07 13.30 12.92 13.17 +0.05 17,901 78,908 +2,548
Oct19 181011 13.32 13.53 13.17 13.41 +0.06 6,758 69,917 +722
Mar20 181011 13.86 14.09 13.75 13.98 +0.05 2,166 24,608 +464
May20 181011 13.80 14.08 13.76 13.97 +0.04 493 5,340 +81
Jul20 181011 13.90 14.06 13.79 13.96 +0.03 200 4,794 +35
Oct20 181011 14.08 14.16 14.02 14.07 +0.02 99 5,480 -2
Total Volume and Open Interest 128,537 748,480 -10,145
London Cocoa(LCE)
Dec18 181011 1538 1567 1534 1552 +7 6,745 84,075 -809
Mar19 181011 1567 1590 1562 1579 +8 5,401 63,914 +339
May19 181011 1571 1597 1568 1586 +9 1,907 39,139 +3
Jul19 181011 1578 1599 1574 1591 +8 1,677 26,295 -275
Sep19 181011 1582 1602 1578 1595 +9 1,286 29,236 -296
Dec19 181011 1589 1612 1589 1606 +9 1,312 33,874 +415
Mar20 181011 1601 1617 1601 1617 +9 192 5,526 +19
Total Volume and Open Interest 18,558 285,291 -600
London Sugar(LCE)
Dec18 181011 354.70 365.50 353.60 362.90 +6.40 11,702 41,802 -757
Mar19 181011 355.50 363.80 354.20 361.30 +3.70 6,854 37,104 +549
May19 181011 360.40 367.00 358.90 364.50 +2.00 2,509 13,100 +113
Aug19 181011 364.90 369.10 362.70 367.10 +1.00 661 7,903 +22
Oct19 181011 367.40 371.00 366.20 369.00 +0.60 417 3,452 +106
Total Volume and Open Interest 22,335 106,280 +74
Cotton(ICE)
Dec18 181011 76.87 77.76 76.15 76.81 +0.01 16,131 137,735 -626
Mar19 181011 78.06 78.88 77.40 78.17 +0.13 5,907 67,045 +759
May19 181011 78.94 79.64 78.26 79.03 +0.17 1,676 14,092 -181
Jul19 181011 79.55 80.24 78.95 79.66 +0.14 1,313 8,770 +127
Oct19 181011 77.40 77.40 77.40 77.40 +0.47 0 2 +0
Dec19 181011 75.75 76.60 75.65 76.20 +0.20 700 26,465 -9
Total Volume and Open Interest 25,729 255,852 +48
Lumber(CME)
Nov18 181011 331.4 335.5 324.2 324.2 -15.0 420 1,829 -86
Jan19 181011 336.5 340.0 330.1 330.1 -15.0 178 1,149 +26
Mar19 181011 350.0 353.6 344.0 344.0 -15.0 30 461 +7
May19 181011 365.0 366.0 356.1 356.1 -15.0 33 208 +18
Total Volume and Open Interest 662 3,702 -35
Crude Oil(NYM)
Nov18 181011 72.68 72.76 70.51 70.97 -2.20 623,537 252,372 -34,596
Dec18 181011 72.54 72.63 70.37 70.81 -2.22 192,725 373,601 +29,478
Jan19 181011 72.48 72.51 70.25 70.69 -2.22 73,895 180,149 +6,180
Feb19 181011 72.33 72.38 70.17 70.60 -2.22 29,396 108,752 -4,381
Mar19 181011 72.28 72.29 70.13 70.55 -2.22 31,614 168,290 +5,728
Apr19 181011 72.24 72.24 70.07 70.50 -2.22 14,948 81,439 +827
May19 181011 72.15 72.15 70.18 70.44 -2.21 16,100 57,635 +1,123
Jun19 181011 72.08 72.13 69.93 70.34 -2.19 35,898 184,672 -1,681
Jul19 181011 71.21 71.80 69.97 70.19 -2.17 18,107 48,754 -231
Aug19 181011 71.64 71.65 69.79 69.98 -2.15 16,698 50,775 +168
Sep19 181011 70.80 71.19 69.44 69.74 -2.12 10,806 74,827 +1,011
Oct19 181011 70.53 70.74 69.15 69.47 -2.10 4,124 43,696 +799
Nov19 181011 70.20 70.20 69.19 69.19 -2.09 2,516 34,432 -111
Dec19 181011 70.50 70.62 68.51 68.92 -2.06 28,678 234,406 -442
Jan20 181011 68.91 68.98 68.55 68.57 -2.04 792 29,949 -123
Feb20 181011 68.22 68.22 68.22 68.22 -2.03 681 15,869 +191
Total Volume and Open Interest 1,119,679 2,217,171 +6,965
e-miNY Crude Oil(NYM)
Nov18 181011 72.675 72.750 70.500 70.975 -2.200 16,713 2,029 +261
Dec18 181011 72.550 72.600 70.350 70.800 -2.225 431 791 +37
Jan19 181011 72.400 72.400 70.500 70.700 -2.200 52 125 -1
Feb19 181011 71.750 71.750 70.350 70.600 -2.225 2 48 +2
Mar19 181011 72.525 72.525 70.300 70.550 -2.225 1 47 -1
Apr19 181011 72.500 72.500 70.325 70.500 -2.225 1 111 -1
May19 181011 71.225 71.225 70.275 70.450 -2.200 0 124 +0
Jun19 181011 70.500 70.500 70.150 70.350 -2.175 5 84 -1
Jul19 181011 70.200 70.200 70.200 70.200 -2.150 0 4 +0
Aug19 181011 69.975 69.975 69.975 69.975 -2.150 2 48 +0
Total Volume and Open Interest 17,210 3,508 +293
NY Harbor ULSD(NYM)
Nov18 181011 238.50 238.70 232.20 233.22 -6.27 76,408 113,699 -10,428
Dec18 181011 239.05 239.05 232.30 233.35 -6.30 62,745 84,600 -1,717
Jan19 181011 238.70 238.84 232.47 233.49 -6.30 36,572 65,109 +1,207
Feb19 181011 238.17 238.42 232.13 233.15 -6.27 15,284 28,225 -748
Mar19 181011 235.67 236.68 231.46 232.40 -6.26 16,531 44,635 +331
Apr19 181011 234.53 235.36 230.45 231.27 -6.26 7,443 23,542 +180
May19 181011 233.90 234.56 230.08 230.65 -6.14 4,143 8,546 -58
Jun19 181011 234.81 235.06 229.32 230.31 -5.97 5,992 24,300 +221
Jul19 181011 232.90 233.88 229.72 230.64 -5.86 1,492 4,762 +132
Aug19 181011 233.58 233.81 230.15 231.06 -5.79 853 1,593 +158
Sep19 181011 234.29 234.30 230.80 231.59 -5.74 762 1,560 +103
Oct19 181011 234.49 234.80 231.22 232.10 -5.69 430 791 +55
Nov19 181011 232.43 232.59 232.43 232.59 -5.60 230 786 -32
Dec19 181011 234.50 235.94 231.78 233.06 -5.46 1,281 7,663 -46
Total Volume and Open Interest 230,670 414,138 -10,467
RBOB Gasoline(NYM)
Nov18 181011 199.80 200.14 192.36 193.27 -8.77 96,717 118,870 -13,357
Dec18 181011 199.33 200.02 192.24 193.14 -8.73 84,753 99,669 +8,276
Jan19 181011 200.13 200.26 192.66 193.47 -8.73 46,930 67,728 +6,783
Feb19 181011 201.55 201.55 194.05 194.85 -8.70 20,145 21,564 +1,297
Mar19 181011 202.44 203.89 196.68 197.39 -8.62 18,865 35,787 +1,249
Apr19 181011 221.15 222.26 215.46 216.24 -8.50 11,725 19,114 -1,619
May19 181011 222.50 222.52 216.17 216.99 -8.45 10,289 14,578 +545
Jun19 181011 221.88 222.01 215.90 216.67 -8.26 11,190 14,367 +1,004
Jul19 181011 220.74 220.74 215.28 215.67 -8.03 3,665 8,888 +571
Aug19 181011 217.91 218.60 213.74 214.04 -7.90 1,309 2,876 +106
Total Volume and Open Interest 309,791 418,922 +5,965
e-miNY RBOB Gasoline(NYM)
Nov18 181011 193.27 193.27 193.27 193.27 -8.77 0 1 +0
Dec18 181011 193.14 193.14 193.14 193.14 -8.73      
Jan19 181011 193.47 193.47 193.47 193.47 -8.73      
Feb19 181011 194.85 194.85 194.85 194.85 -8.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181011 3.276 3.287 3.153 3.222 -0.062 287,648 241,919 -28,330
Dec18 181011 3.323 3.337 3.228 3.279 -0.053 148,455 183,032 +6,030
Jan19 181011 3.391 3.405 3.302 3.352 -0.052 154,535 222,194 +13,836
Feb19 181011 3.303 3.315 3.229 3.277 -0.032 53,053 97,544 +3,021
Mar19 181011 3.114 3.133 3.064 3.113 -0.001 71,066 233,182 +7,608
Apr19 181011 2.749 2.765 2.720 2.755 +0.003 45,617 173,850 -1,488
May19 181011 2.696 2.709 2.672 2.705 +0.005 20,019 87,015 +234
Jun19 181011 2.727 2.731 2.695 2.729 +0.005 7,943 48,128 +587
Jul19 181011 2.753 2.764 2.730 2.761 +0.006 6,526 44,793 +1,541
Aug19 181011 2.759 2.765 2.730 2.763 +0.008 2,760 33,959 +896
Sep19 181011 2.733 2.744 2.713 2.744 +0.009 3,470 29,306 +2
Oct19 181011 2.751 2.761 2.730 2.761 +0.008 14,828 98,487 +1,177
Nov19 181011 2.801 2.812 2.780 2.812 +0.009 2,145 36,966 +209
Dec19 181011 2.938 2.946 2.914 2.946 +0.012 4,696 33,362 +539
Jan20 181011 3.012 3.036 3.002 3.035 +0.012 3,178 30,989 -1,001
Feb20 181011 2.942 2.965 2.938 2.964 +0.013 436 9,672 -72
Total Volume and Open Interest 829,427 1,668,101 +4,650
Brent Crude Oil(ICE)
Dec18 181011 82.47 82.63 79.80 80.26 -2.83 351,396 510,411 +1,538
Jan19 181011 82.06 82.19 79.42 79.87 -2.78 159,010 344,735 +20,957
Feb19 181011 81.75 81.84 79.17 79.60 -2.74 72,129 177,638 +4,017
Mar19 181011 81.58 81.70 78.99 79.42 -2.71 51,517 160,687 -3,931
Apr19 181011 81.37 81.45 78.85 79.25 -2.68 29,592 94,666 +4,250
May19 181011 81.26 81.33 78.72 79.09 -2.65 20,763 77,746 +1,268
Jun19 181011 80.98 81.12 78.50 78.91 -2.59 51,803 155,113 +2,713
Jul19 181011 80.70 80.77 78.37 78.70 -2.54 7,513 55,914 +621
Aug19 181011 80.41 80.41 78.21 78.45 -2.49 6,011 43,281 +1,548
Sep19 181011 79.10 79.10 77.89 78.18 -2.43 6,511 46,010 +552
Oct19 181011 77.89 77.89 77.89 77.89 -2.39 1,934 44,525 +375
Nov19 181011 78.79 79.05 77.61 77.61 -2.35 3,402 49,369 +37
Dec19 181011 79.16 79.16 76.94 77.29 -2.31 42,254 169,070 -1,965
Jan20 181011 76.98 76.98 76.98 76.98 -2.29 2,185 24,447 +445
Total Volume and Open Interest 835,130 2,297,274 +33,149
Gas Oil(ICE)
Nov18 181011 735.25 735.25 714.75 721.50 -17.75 142,807 210,304 -6,511
Dec18 181011 728.50 729.75 710.00 717.00 -18.50 116,476 211,598 +3,496
Jan19 181011 726.50 726.50 707.75 714.50 -18.75 32,800 107,745 +7,385
Feb19 181011 725.00 725.00 707.00 713.25 -18.50 10,350 55,707 +981
Mar19 181011 723.25 723.25 705.00 711.75 -18.25 10,682 47,215 +2,111
Apr19 181011 721.25 721.25 704.25 710.00 -18.00 2,856 26,354 +525
May19 181011 719.75 719.75 703.25 709.00 -17.50 1,370 23,180 +8
Jun19 181011 719.25 719.25 702.00 708.75 -17.25 10,496 60,927 +971
Jul19 181011 715.00 717.50 705.00 709.50 -17.00 446 16,916 +84
Aug19 181011 715.25 718.50 705.75 711.00 -16.50 626 12,047 +93
Total Volume and Open Interest 394,134 1,024,692 -8,722
Ethanol(CBOT)
Nov18 181011 1.314 1.317 1.287 1.305 -0.015 147 1,556 +34
Dec18 181011 1.332 1.340 1.312 1.324 -0.014 18 511 -1
Jan19 181011 1.346 1.346 1.346 1.346 -0.014 0 137 +0
Feb19 181011 1.366 1.366 1.366 1.366 -0.014 0 22 +0
Mar19 181011 1.383 1.383 1.383 1.383 -0.014 0 11 +0
Apr19 181011 1.400 1.400 1.400 1.400 -0.014      
May19 181011 1.409 1.409 1.409 1.409 -0.014      
Jun19 181011 1.443 1.443 1.443 1.443 -0.014      
Total Volume and Open Interest 165 2,237 +33
WTI Crude Oil(ICE)
Nov18 181011 72.68 72.69 70.53 70.97 -2.20 48,964 55,460 -1,179
Dec18 181011 72.56 72.56 70.39 70.81 -2.22 64,567 141,766 -1,886
Jan19 181011 72.37 72.38 70.27 70.69 -2.22 32,726 51,005 -391
Feb19 181011 72.22 72.31 70.27 70.60 -2.22 20,045 31,326 +1,756
Mar19 181011 72.18 72.20 70.17 70.55 -2.22 14,338 38,520 -699
Apr19 181011 72.14 72.15 70.13 70.50 -2.22 4,915 19,348 +144
May19 181011 72.07 72.07 70.21 70.44 -2.21 1,117 9,232 +225
Jun19 181011 71.39 71.98 70.06 70.34 -2.19 6,248 78,030 -131
Jul19 181011 70.32 70.32 70.14 70.19 -2.17 334 7,317 -61
Aug19 181011 69.98 69.98 69.98 69.98 -2.15 321 6,226 +58
Sep19 181011 69.74 69.74 69.74 69.74 -2.12 445 15,101 +74
Oct19 181011 69.47 69.47 69.47 69.47 -2.10 64 4,423 -6
Nov19 181011 69.19 69.19 69.19 69.19 -2.09 57 4,741 -44
Dec19 181011 70.17 70.50 68.64 68.92 -2.06 9,471 93,658 +886
Jan20 181011 68.57 68.57 68.57 68.57 -2.04 0 2,593 +0
Feb20 181011 68.22 68.22 68.22 68.22 -2.03 0 2,206 +0
Total Volume and Open Interest 207,868 648,302 -366
US Dollar Index(ICE)
Dec18 181011 95.120 95.125 94.665 94.705 -0.472 21,726 56,251 +2,004
Mar19 181011 94.555 94.575 94.165 94.190 -0.452 90 1,490 +22
Jun19 181011 93.960 93.960 93.680 93.680 -0.463 12 388 +9
Total Volume and Open Interest 21,828 58,150 +2,035
Australian Dollar(CME)
Dec18 181011 70.62 71.33 70.59 71.09 +0.21 92,255 168,494 +3,272
Mar19 181011 70.76 71.36 70.71 71.18 +0.21 24 452 +8
Jun19 181011 71.35 71.36 71.30 71.30 +0.21 0 20 +0
Total Volume and Open Interest 94,850 170,758 +3,446
British Pound(CME)
Dec18 181011 132.35 132.97 132.21 132.72 +0.34 117,805 205,773 +1,297
Mar19 181011 133.32 133.39 132.88 133.36 +0.34 19 1,846 +1
Jun19 181011 133.99 133.99 133.99 133.99 +0.36 2 285 +0
Total Volume and Open Interest 118,692 210,549 +1,569
Canadian Dollar(CME)
Dec18 181011 76.70 76.94 76.60 76.74 -0.09 56,664 118,663 -882
Mar19 181011 76.86 77.02 76.76 76.88 -0.08 25 1,424 +2
Jun19 181011 77.06 77.14 76.90 76.99 -0.07 2 373 +2
Sep19 181011 77.14 77.26 77.10 77.10 -0.07 1 118 +0
Total Volume and Open Interest 57,018 121,489 -1,036
Japanese Yen(CME)
Dec18 181011 89.50 89.85 89.29 89.75 +0.49 134,683 249,963 -2,294
Mar19 181011 90.31 90.56 90.09 90.48 +0.50 15 576 +7
Jun19 181011 91.23 91.23 91.23 91.23 +0.52 0 67 +0
Total Volume and Open Interest 135,921 253,374 -2,723
Swiss Franc(CME)
Dec18 181011 101.65 102.04 101.36 101.67 +0.28 22,162 61,531 +1,656
Mar19 181011 102.68 102.99 102.35 102.65 +0.29 2 255 +0
Jun19 181011 103.62 103.86 103.62 103.62 +0.30 0 53 +0
Total Volume and Open Interest 22,164 61,862 +1,656
EuroFX(CME)
Dec18 181011 115.88 116.59 115.86 116.53 +0.66 254,931 468,654 -594
Mar19 181011 116.93 117.56 116.91 117.53 +0.68 2,156 4,104 +754
Jun19 181011 118.19 118.51 118.09 118.51 +0.69 5 1,088 +4
Total Volume and Open Interest 261,221 483,802 -259
Mexican Peso(CME)
Oct18 181011 525.25 525.25 525.25 525.25 +1.63      
Nov18 181011 522.63 522.63 522.63 522.63 +1.75 0 1 +0
Total Volume and Open Interest 47,076 208,594 -1,638
Brazilian Real(CME)
Nov18 181011 265.65 269.50 264.00 265.00 -0.75 7,761 35,705 +50
Dec18 181011 267.15 268.55 263.50 264.20 -0.90 1,693 1,626 +146
Jan19 181011 263.40 265.65 263.40 263.40 -1.00 0 50 +0
Feb19 181011 262.70 262.70 262.70 262.70 -0.95      
Total Volume and Open Interest 9,454 37,381 +196
30-Year T-Bonds(CBOT)
Dec18 181011 138~060 138~310 137~230 138~270 +1~190 455,916 944,313 +10,640
Mar19 181011 137~150 138~090 137~060 138~070 +1~190 6 39 +5
Jun19 181011 137~200 137~200 137~200 137~200 +1~190      
Total Volume and Open Interest 455,922 944,352 +10,645
10-Year T-Notes(CBOT)
Dec18 181011 118~065 118~145 117~305 118~125 +0~205 1,937,388 4,106,515 +10,195
Mar19 181011 117~295 118~060 117~230 118~040 +0~210 5,192 19,621 +5,040
Jun19 181011 118~040 118~040 118~040 118~040 +0~210      
Total Volume and Open Interest 1,942,580 4,126,136 +15,235
5-Year T-Notes(CBOT)
Dec18 181011 112~092 112~116 112~032 112~106 +0~102 1,035,601 4,438,125 +5,712
Mar19 181011 111~314 112~064 111~314 112~056 +0~106 7,593 10,677 +7,167
Jun19 181011 112~056 112~056 112~056 112~056 +0~106      
Total Volume and Open Interest 1,043,194 4,448,802 +12,879
2 Year T-Notes(CBOT)
Dec18 181011 105~106 105~116 105~086 105~106 +0~024 438,009 2,231,833 -1,372
Mar19 181011 105~054 105~070 105~054 105~070 +0~024      
Jun19 181011 105~070 105~070 105~070 105~070 +0~024      
Total Volume and Open Interest 438,009 2,231,833 -1,372
Eurodollars(CME)
Dec18 181011 97.340 97.350 97.315 97.325 -0.005 280,865 1,739,097 +28,560
Mar19 181011 97.160 97.170 97.125 97.145 +0.005 165,524 1,351,249 +8,289
Jun19 181011 96.995 97.015 96.960 96.990 +0.025 194,308 1,358,550 +4,594
Sep19 181011 96.885 96.905 96.845 96.885 +0.045 210,672 1,328,180 +10,759
Dec19 181011 96.805 96.825 96.765 96.805 +0.055 359,667 2,043,440 +3,724
Mar20 181011 96.775 96.795 96.735 96.780 +0.065 155,124 1,006,610 -26
Jun20 181011 96.765 96.785 96.725 96.775 +0.070 159,211 892,003 +7,095
Sep20 181011 96.770 96.790 96.730 96.780 +0.075 172,410 956,199 -1,130
Dec20 181011 96.765 96.790 96.725 96.775 +0.075 155,717 1,179,907 +11,717
Mar21 181011 96.785 96.810 96.745 96.800 +0.080 83,169 521,777 +7,318
Jun21 181011 96.800 96.825 96.760 96.815 +0.080 69,388 381,024 +4,171
Sep21 181011 96.805 96.835 96.770 96.825 +0.085 68,485 227,026 -1,580
Dec21 181011 96.800 96.830 96.765 96.820 +0.090 55,200 380,229 +6,470
Mar22 181011 96.810 96.835 96.770 96.830 +0.090 30,639 149,897 -3,975
Jun22 181011 96.810 96.840 96.770 96.830 +0.090 23,656 111,497 -995
Sep22 181011 96.805 96.835 96.770 96.825 +0.090 31,471 72,259 -2,553
Dec22 181011 96.790 96.825 96.755 96.815 +0.095 26,864 109,803 -1,191
Mar23 181011 96.780 96.820 96.750 96.810 +0.095 25,113 69,759 -739
Total Volume and Open Interest 2,401,017 14,504,143 +78,253
Ultra T-Bond(CBOT)
Dec18 181011 150~13 151~25 149~25 151~19 +2~14 193,325 1,055,449 -167
Mar19 181011 151~15 152~09 150~19 152~09 +2~14 0 9 +0
Jun19 181011 153~05 153~05 153~05 153~05 +2~14      
Total Volume and Open Interest 193,325 1,055,458 -167
Ultra 10-Yr T-Note(CBOT)
Dec18 181011 124~300 125~105 124~195 125~080 +0~305 169,127 617,906 -2,486
Mar19 181011 125~060 125~060 125~060 125~060 +0~305      
Jun19 181011 125~060 125~060 125~060 125~060 +0~305      
Total Volume and Open Interest 169,127 617,906 -2,486
30 Day Federal Funds(CBOT)
Oct18 181011 97.815 97.817 97.815 97.815 unch 12,201 230,294 -4,603
Nov18 181011 97.815 97.815 97.810 97.810 unch 19,965 253,880 -2,995
Dec18 181011 97.745 97.750 97.735 97.740 +0.005 1,860 106,994 +1,340
Jan19 181011 97.630 97.635 97.620 97.630 +0.015 22,633 270,911 -21,687
Feb19 181011 97.625 97.625 97.610 97.620 +0.015 26,668 163,552 -678
Mar19 181011 97.565 97.565 97.550 97.565 +0.025 3,183 69,847 +521
Total Volume and Open Interest 168,477 1,756,746 -23,368
Japanese Govt Bonds(SGX)
Dec18 181011 150.03 150.21 150.03 150.18 +0.16 592 15,200 -26
Mar19 181011 150.18 150.18 150.18 150.18 +0.16      
Jun19 181011 150.18 150.18 150.18 150.18 +0.16      
Total Volume and Open Interest 592 15,200 -26
Euro-Buxl(EUREX)
Dec18 181011 172.42 173.28 172.14 172.64 +1.10 56,829 228,376 -1,903
Mar19 181011 171.16 171.16 171.16 171.16 +1.10 0 1,546 +0
Jun19 181011 170.04 170.04 170.04 170.04 +1.10      
Total Volume and Open Interest 56,829 229,922 -1,903
Euro-Bund(EUREX)
Dec18 181011 158.33 158.71 158.12 158.35 +0.47 880,493 1,993,405 -6,915
Mar19 181011 158.98 159.28 158.82 159.03 +0.50 1,690 80,346 -152
Jun19 181011 157.05 157.05 157.05 157.05 +0.47      
Total Volume and Open Interest 882,183 2,073,751 -7,067
Euro-Bobl(EUREX)
Dec18 181011 130.68 130.84 130.55 130.65 +0.16 632,849 1,586,663 -61,353
Mar19 181011 130.77 130.77 130.77 130.77 +0.20 0 3 +0
Jun19 181011 130.25 130.25 130.25 130.25 +0.16      
Total Volume and Open Interest 632,849 1,586,666 -61,353
Euro-Schatz(EUREX)
Dec18 181011 111.82 111.83 111.79 111.81 +0.03 522,857 1,936,282 -24,922
Mar19 181011 111.71 111.71 111.71 111.71 +0.04 0 81 +0
Jun19 181011 111.66 111.66 111.66 111.66 +0.04      
Total Volume and Open Interest 522,857 1,936,363 -24,922
3-Mth Euribor(EUREX)
Dec18 181011 100.295 100.300 100.295 100.300 unch 0 14,441 +566
Mar19 181011 100.275 100.275 100.275 100.275 unch 0 2,376 +0
Jun19 181011 100.245 100.245 100.245 100.245 unch 0 1,878 +0
Total Volume and Open Interest 0 28,187 +566
Long Gilt(LIFFE)
Dec18 181011 120~00 120~04 119~25 120~01 +0~14 372,765 724,845 -7,475
Mar19 181011 119~10 119~10 119~10 119~10 +0~15      
Total Volume and Open Interest 372,765 724,845 -7,475
3-Mth Short Sterling(LIFFE)
Dec18 181011 99.13 99.14 99.13 99.13 unch 62,648 561,020 -6,786
Mar19 181011 99.01 99.02 99.00 99.01 +0.01 64,577 415,371 +5,568
Jun19 181011 98.91 98.93 98.90 98.91 +0.01 58,827 294,972 +1,511
Sep19 181011 98.82 98.84 98.81 98.82 +0.01 83,021 336,625 +6,293
Dec19 181011 98.73 98.75 98.72 98.73 +0.01 85,136 353,324 +3,672
Mar20 181011 98.65 98.67 98.64 98.66 +0.02 102,875 194,316 -511
Total Volume and Open Interest 875,475 3,143,967 +30,529
3-Mth Euribor(LIFFE)
Dec18 181011 100.300 100.300 100.295 100.300 unch 34,998 556,674 -1,108
Mar19 181011 100.280 100.280 100.270 100.275 unch 97,131 474,346 -2,714
Jun19 181011 100.250 100.250 100.240 100.245 unch 80,516 611,099 -387
Total Volume and Open Interest 1,141,626 4,948,938 +65,543
3-Mth Aus T-Bills(SFE)
Dec18 181011 98.08 98.09 98.06 98.08 -0.01 8,539 197,175 -463
Mar19 181011 98.07 98.08 98.06 98.07 unch 21,199 234,769 +1,976
Jun19 181011 98.02 98.05 98.02 98.04 +0.01 8,364 187,277 +2,552
Sep19 181011 97.97 97.99 97.96 97.99 +0.01 6,625 156,576 +1,465
Dec19 181011 97.91 97.93 97.89 97.92 +0.01 6,358 151,891 -1,820
Mar20 181011 97.83 97.86 97.82 97.86 +0.02 3,923 105,992 -390
Jun20 181011 97.76 97.80 97.75 97.79 +0.02 3,800 74,530 -67
Sep20 181011 97.70 97.74 97.69 97.73 +0.02 2,404 35,314 +609
Dec20 181011 97.62 97.68 97.62 97.67 +0.03 653 11,960 -6
Mar21 181011 97.56 97.61 97.56 97.61 +0.04 510 4,268 -15
Total Volume and Open Interest 62,650 1,163,842 +3,866
10-Year Aus T-Bonds(SFE)
Dec18 181011 97.23 97.29 97.20 97.26 +0.03 130,469 1,209,856 -4,954
Mar19 181011 97.26 97.26 97.26 97.26 +0.03      
Total Volume and Open Interest 130,469 1,209,856 -4,954
3-Year Aus T-Bonds(SFE)
Dec18 181011 97.86 97.91 97.84 97.89 +0.03 176,703 1,116,791 +13,893
Mar19 181011 97.90 97.90 97.90 97.90 +0.03      
Total Volume and Open Interest 176,703 1,116,791 +13,893
Gold(CMX)
Oct18 181011 1198.1 1224.6 1196.3 1223.5 +34.2 9 2,118 -4
Dec18 181011 1197.9 1230.0 1194.7 1227.6 +34.2 243,864 369,035 -7,291
Feb19 181011 1204.3 1235.9 1200.7 1233.6 +34.3 4,843 53,183 +1,633
Apr19 181011 1209.8 1241.0 1208.1 1239.7 +34.5 1,615 14,461 +264
Jun19 181011 1215.8 1247.7 1212.7 1246.0 +34.7 1,017 14,851 -76
Aug19 181011 1219.3 1252.4 1218.8 1251.8 +34.7 162 2,324 -1
Oct19 181011 1225.8 1257.9 1225.8 1257.9 +34.7 153 1,326 +146
Dec19 181011 1233.2 1265.7 1231.2 1264.0 +34.6 67 5,287 -2
Feb20 181011 1263.9 1270.6 1263.9 1270.6 +34.6 0 47 +0
Apr20 181011 1276.6 1276.6 1276.6 1276.6 +34.6 0 50 +0
Jun20 181011 1282.6 1282.6 1282.6 1282.6 +34.6 0 540 -1
Aug20 181011 1288.7 1288.7 1288.7 1288.7 +34.6      
Total Volume and Open Interest 251,926 465,253 -5,281
Silver(CMX)
Dec18 181011 1433.5 1465.0 1427.5 1460.6 +28.0 65,016 163,663 -1,764
Mar19 181011 1447.5 1476.5 1440.0 1472.6 +28.2 1,564 26,602 +850
May19 181011 1449.0 1482.5 1449.0 1481.0 +28.2 210 3,590 -47
Jul19 181011 1458.0 1491.5 1456.5 1489.4 +28.4 258 2,747 +98
Sep19 181011 1477.5 1497.7 1477.5 1497.7 +28.5 34 424 +17
Dec19 181011 1503.0 1513.5 1503.0 1510.1 +28.5 17 1,091 -7
Mar20 181011 1522.5 1522.5 1522.5 1522.5 +29.3      
Total Volume and Open Interest 67,228 199,853 -795
Platinum(NYMEX)
Oct18 181011 842.8 842.8 842.8 842.8 +18.7 27 45 -20
Jan19 181011 827.1 848.0 818.3 846.6 +19.3 18,858 70,860 -627
Apr19 181011 826.8 851.6 824.0 850.9 +19.3 259 2,875 +146
Jul19 181011 830.0 855.9 830.0 855.9 +19.2 5 200 +3
Total Volume and Open Interest 19,173 74,067 -498
Palladium(NYMEX)
Dec18 181011 1060.50 1089.50 1059.30 1075.20 +8.00 3,495 23,080 -62
Mar19 181011 1054.00 1081.60 1054.00 1069.90 +8.70 123 1,722 +59
Jun19 181011 1062.90 1062.90 1062.90 1062.90 +8.80 0 7 +0
Total Volume and Open Interest 3,618 24,809 -3
Copper(CMX)
Dec18 181011 274.90 281.60 271.30 280.30 +2.25 102,477 120,468 -969
Mar19 181011 276.90 283.50 273.45 282.30 +2.20 13,542 49,734 -325
May19 181011 278.45 284.50 274.75 283.40 +2.20 6,996 20,151 +378
Jul19 181011 277.75 285.10 275.60 284.20 +2.20 3,630 15,616 +1,246
Sep19 181011 279.55 284.90 276.60 284.70 +2.20 1,103 4,673 +292
Total Volume and Open Interest 129,535 235,478 +803
E-mini DJIA Index(CBOT)
Dec18 181011 25456 25680 24893 25185 -334 235,037 104,039 -1,363
Mar19 181011 25560 25728 24960 25247 -339 183 636 +53
Jun19 181011 25461 25731 25074 25311 -302 0 10 +0
Sep19 181011 25351 25684 25120 25351 -303 0 3 +0
Total Volume and Open Interest 235,220 104,688 -1,310
S & P 500(CME)
Dec18 181011 2776.00 2798.50 2713.50 2745.40 -35.70 2,330 43,456 +1,081
Mar19 181011 2752.80 2752.80 2752.80 2752.80 -36.60 0 5 +5
Jun19 181011 2762.20 2762.20 2762.20 2762.20 -36.60      
Sep19 181011 2773.80 2773.80 2773.80 2773.80 -35.70      
Total Volume and Open Interest 2,330 43,461 +1,086
S & P 500 E-Mini(CME)
Dec18 181011 2776.50 2798.75 2712.25 2745.50 -35.50 1,770,753 2,742,562 +10,515
Mar19 181011 2782.25 2806.00 2719.50 2752.75 -36.75 8,640 90,394 +5,812
Jun19 181011 2771.75 2813.00 2729.25 2762.25 -36.50 8 7,623 +2
Sep19 181011 2773.75 2773.75 2770.50 2773.75 -35.75 0 11 +0
Total Volume and Open Interest 1,779,401 2,840,595 +16,329
NASDAQ 100 E-Mini(CME)
Dec18 181011 7010.25 7138.00 6907.75 7031.00 -1.00 583,403 246,016 -1,038
Mar19 181011 7044.00 7170.50 6944.00 7065.50 -2.75 1,057 1,686 +19
Jun19 181011 533.90 646.65 444.15 548.65 -2.75 3 25 +0
Total Volume and Open Interest 584,463 247,730 -1,019
S&P Midcap 400(CME) e-Mini
Dec18 181011 1897.90 1910.00 1865.10 1869.10 -39.70 18,897 83,168 +117
Mar19 181011 1873.00 1912.50 1873.00 1873.00 -39.40 0 10 +0
Jun19 181011 1875.00 1875.00 1875.00 1875.00 -40.10      
Total Volume and Open Interest 18,897 83,178 +117
Volatility Index(CBOE)
Oct18 181011 20.30 24.06 18.90 21.18 +1.05 141,998 110,632 -20,692
Nov18 181011 18.40 20.25 17.57 18.53 unch 119,119 206,180 +7,822
Dec18 181011 17.75 19.23 17.30 17.93 +0.15 31,288 77,659 +1,172
Jan19 181011 17.95 19.25 17.60 18.13 +0.20 12,622 49,265 +1,655
Total Volume and Open Interest 318,055 535,295 -8,264
S & P 600(CME)
Dec18 181011 968.00 968.00 968.00 968.00 -20.00      
Mar19 181011 968.60 968.60 968.60 968.60 -20.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181011 1567.70 1586.00 1544.40 1553.70 -16.80 143,909 522,383 +3,916
Mar19 181011 1571.10 1590.70 1551.10 1559.60 -16.70 20 1,262 +6
Jun19 181011 1567.00 1567.00 1567.00 1567.00 -14.60      
Total Volume and Open Interest 143,929 523,645 +3,922
Nikkei 225(CME)
Dec18 181011 22770 22945 22275 22525 -310 11,379 33,713 -204
Mar19 181011 22735 22915 22310 22510 -320 1 12 +0
Total Volume and Open Interest 11,380 33,725 -204
Nikkei 225(SGX)
Dec18 181011 23550 23585 22410 22630 -920 85,994 148,192 -5,711
Mar19 181011 22665 22665 22490 22585 -920 150 594 +29
Jun19 181011 22410 22410 22410 22410 -920 0 688 +0
Total Volume and Open Interest 86,145 162,458 -5,683
Nikkei 225 Mini(JPX)
Dec18 181011 23520 23590 22405 22580 -950 1,292,038 381,835 -250,408
Mar19 181011 23465 23535 22350 22530 -940 23,919 16,197 -2,201
Jun19 181011 23300 23370 22165 22340 -970 270 1,191 +65
Total Volume and Open Interest 1,412,952 585,631 -259,045
Nikkei 225(JPX)
Dec18 181011 23520 23580 22400 22580 -950 96,901 329,965 -21,235
Mar19 181011 23470 23530 22350 22530 -940 608 11,820 -251
Jun19 181011 23300 23300 22210 22340 -970 25 5,178 -3
Total Volume and Open Interest 97,542 414,617 -21,091
Nikkei 225(CME) Yen
Dec18 181011 22715 22905 22240 22485 -315 44,765 65,340 -2,356
Mar19 181011 22715 22835 22200 22430 -320 1 7 +0
Jun19 181011 22220 22220 22220 22220 -280      
Total Volume and Open Interest 44,766 65,347 -2,356
Nikkei 225(CME) e-Mini Yen
Dec18 181011 22460 22870 22280 22490 -310 0 5 +0
Mar19 181011 22430 22430 22430 22430 -320      
Jun19 181011 22220 22220 22220 22220 -280      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Oct18 181011 5119.0 5175.0 5056.0 5105.0 -100.5 98,294 287,979 +4,994
Nov18 181011 5127.0 5156.5 5056.0 5102.0 -100.5 18 223 +13
Dec18 181011 5096.5 5148.0 5062.0 5086.5 -100.5 329 41,357 +109
Total Volume and Open Interest 98,641 349,568 +5,116
Hang Seng Index(HKFE)
Oct18 181011 26173 26256 25123 25188 -977 262,286 114,621 +2,232
Nov18 181011 26201 26238 25140 25204 -974 584 1,319 +157
Dec18 181011 26213 26300 25185 25237 -979 424 12,689 -49
Total Volume and Open Interest 263,377 135,353 +2,316
DAX(EUREX)
Dec18 181011 11500.0 11687.0 11383.0 11539.5 -181.0 119,779 129,482 +5,423
Mar19 181011 11511.5 11666.0 11407.0 11534.0 -181.0 341 2,403 +80
Jun19 181011 11504.0 11610.0 11440.0 11549.0 -182.5 0 53 +2
Total Volume and Open Interest 120,120 131,938 +5,505
Mini-DAX(EUREX)
Dec18 181011 11510.0 11688.0 11383.0 11539.5 -181.0 64,806 13,671 +449
Mar19 181011 11547.0 11657.0 11385.0 11534.0 -181.0 103 235 -69
Jun19 181011 11565.0 11565.0 11503.0 11549.0 -182.5 2 5 -2
Total Volume and Open Interest 64,911 13,911 +378
DJ EuroSTOXX 50(EUREX)
Dec18 181011 3199 3244 3163 3202 -59 1,151,493 3,805,806 +116,300
Mar19 181011 3196 3227 3154 3190 -60 20 152,142 +7,178
Jun19 181011 3130 3137 3073 3105 -59 3 23,324 +5,019
Total Volume and Open Interest 1,151,517 4,022,598 +128,497
Swiss Market Index(EUREX)
Dec18 181011 8720 8777 8551 8618 -262 40,655 200,231 +2,356
Mar19 181011 8652 8652 8506 8517 -261 4 663 +7
Jun19 181011 8429 8429 8346 8346 -262 0 1 +0
Total Volume and Open Interest 40,659 200,895 +2,363
FT-SE 100(EURONEXT)
Dec18 181011 7059.00 7062.00 6892.00 6983.00 -142.50 127,290 594,306 -7,947
Mar19 181011 6923.00 6923.00 6923.00 6923.00 -143.00 0 2,899 +0
Jun19 181011 6843.50 6843.50 6843.50 6843.50 -143.00 0 5 +0
Total Volume and Open Interest 127,290 597,210 -7,947
SPI 200(SFE)
Dec18 181011 6025.0 6027.0 5822.0 5825.0 -198.0 51,013 375,982 +2,170
Mar19 181011 5858.0 5858.0 5771.0 5771.0 -198.0 3 4,359 +0
Jun19 181011 5761.0 5761.0 5761.0 5761.0 -198.0 0 2,546 +0
Total Volume and Open Interest 52,457 384,782 +3,154
FTSE MIB(ISE)
Dec18 181011 19450.00 19610.00 19295.00 19325.00 -361.00 44,913 99,024 +3,363
Mar19 181011 19335.00 19495.00 19225.00 19240.00 -361.00 190 721 +94
Jun19 181011 18740.00 18740.00 18740.00 18740.00 -361.00      
Total Volume and Open Interest 45,103 99,745 +3,457
KOSPI 200(KFE)
Dec18 181011 288.65 288.85 275.55 275.55 -13.25 266,835 307,349 +4,346
Mar19 181011 285.75 285.75 273.45 273.45 -12.35 190 10,074 +37
Jun19 181011 284.00 284.00 274.20 274.85 -12.10 2 13,043 -200
Total Volume and Open Interest 267,040 350,740 +4,179
GSCI(CME)
Oct18 181011 482.55 483.15 477.90 478.70 -10.05 2,919 7,207 -1,862
Nov18 181011 483.00 483.30 477.35 478.20 -10.00 2,931 9,520 +2,927
Dec18 181011 480.40 480.40 480.40 480.40 -10.00      
Total Volume and Open Interest 5,850 16,727 +1,065
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!!!