Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181012 859.50 868.00 858.50 867.50 +9.25 135,163 317,279 -7,140
Jan19 181012 873.50 882.25 872.75 881.75 +9.25 71,175 186,827 +13,036
Mar19 181012 886.00 894.50 885.50 894.50 +9.50 27,492 142,206 -108
May19 181012 899.75 908.00 898.75 907.75 +9.25 8,369 92,561 +1,850
Jul19 181012 911.00 919.50 910.25 919.25 +9.00 8,943 76,207 +777
Aug19 181012 920.50 923.75 917.75 923.75 +9.00 88 4,407 -3
Sep19 181012 922.00 926.00 919.75 925.75 +8.00 73 1,404 +4
Nov19 181012 925.25 932.75 924.50 932.25 +7.25 3,059 33,328 +291
Jan20 181012 942.00 943.75 940.50 943.75 +7.00 40 1,025 +10
Mar20 181012 948.50 951.50 948.00 951.50 +7.00 25 264 +12
May20 181012 955.50 957.50 955.25 957.50 +7.00 35 108 +14
Jul20 181012 959.00 963.75 959.00 963.75 +5.75 60 227 +35
Aug20 181012 964.00 964.00 964.00 964.00 +5.75 0 39 +0
Sep20 181012 958.00 958.00 958.00 958.00 +5.75 0 50 +0
Total Volume and Open Interest 254,635 856,476 +8,847
Soybean Meal(CBOT)
Oct18 181012 312.90 313.10 311.50 312.40 -0.40 236 273 -185
Dec18 181012 316.50 319.00 314.80 316.90 +0.10 49,404 193,976 -5,630
Jan19 181012 317.20 319.70 315.80 318.00 +0.50 27,989 91,132 +5,680
Mar19 181012 316.60 318.70 315.20 317.20 +0.70 13,345 77,552 +1,845
May19 181012 314.00 316.20 313.20 315.20 +1.00 7,653 57,214 +907
Jul19 181012 314.80 316.60 314.10 316.10 +1.20 7,038 46,980 -307
Aug19 181012 315.30 317.10 315.00 316.50 +1.20 410 8,082 +29
Sep19 181012 316.30 317.10 315.10 316.80 +1.20 661 9,666 +20
Oct19 181012 315.30 316.10 314.20 315.80 +1.30 283 7,298 +18
Dec19 181012 315.50 316.50 314.40 316.20 +1.50 1,248 26,105 -203
Total Volume and Open Interest 108,358 520,795 +2,170
Soybean Oil(CBOT)
Oct18 181012 29.04 29.04 29.04 29.04 +0.31 13 49 -153
Dec18 181012 29.01 29.43 28.99 29.39 +0.37 57,803 208,745 -3,897
Jan19 181012 29.26 29.66 29.23 29.63 +0.37 26,111 112,143 +7,043
Mar19 181012 29.54 29.92 29.50 29.89 +0.37 10,016 71,253 +2,178
May19 181012 29.80 30.19 29.78 30.17 +0.37 4,471 50,936 +1,003
Jul19 181012 30.21 30.47 30.12 30.46 +0.37 4,493 54,319 +518
Aug19 181012 30.23 30.62 30.23 30.60 +0.37 264 11,158 +63
Sep19 181012 30.37 30.73 30.37 30.73 +0.35 244 7,238 +77
Oct19 181012 30.65 30.82 30.64 30.80 +0.35 101 4,764 +17
Dec19 181012 30.64 31.01 30.64 30.99 +0.35 388 16,627 +122
Total Volume and Open Interest 103,983 543,526 +6,972
Canola(WCE)
Nov18 181012 496.5 498.0 493.5 494.7 -1.8 12,429 72,298 -1,796
Jan19 181012 502.3 504.0 499.4 501.7 -0.6 7,886 64,294 +2,818
Mar19 181012 509.1 510.1 506.1 508.3 +0.1 891 16,673 -42
May19 181012 512.8 513.4 509.4 511.9 +0.2 512 2,290 +303
Jul19 181012 515.1 516.0 511.9 514.5 +0.2 327 1,948 -33
Total Volume and Open Interest 22,078 159,281 +1,282
Corn(CBOT)
Dec18 181012 369.00 374.00 368.50 373.75 +4.50 121,039 840,206 -5,499
Mar19 181012 381.00 385.75 380.50 385.75 +4.50 47,251 357,242 +2,127
May19 181012 388.00 392.75 387.50 392.75 +4.25 15,496 115,954 +505
Jul19 181012 393.25 398.00 392.75 397.75 +3.75 14,078 131,384 +589
Sep19 181012 396.00 400.00 395.75 399.75 +2.75 1,722 63,961 +208
Dec19 181012 401.50 404.75 400.75 404.50 +2.25 8,152 124,853 +1,802
Mar20 181012 410.00 414.00 410.00 413.50 +2.50 330 6,989 +159
May20 181012 416.50 419.00 416.25 419.00 +2.50 54 992 -5
Jul20 181012 420.00 423.00 419.25 422.75 +2.25 114 2,931 +42
Sep20 181012 416.25 416.25 416.25 416.25 +1.75 0 451 +0
Total Volume and Open Interest 208,299 1,649,020 -36
Wheat(CBOT)
Dec18 181012 507.75 519.00 507.25 517.25 +9.25 42,673 227,811 +747
Mar19 181012 528.75 539.50 528.75 537.50 +8.25 20,468 117,775 +2,189
May19 181012 541.25 551.25 541.00 549.25 +7.75 8,166 41,273 -586
Jul19 181012 548.00 557.00 547.50 555.50 +7.50 5,011 56,384 +229
Sep19 181012 562.00 568.50 561.75 567.00 +7.00 829 13,076 +40
Dec19 181012 577.00 584.00 577.00 583.00 +6.75 1,192 20,612 -34
Total Volume and Open Interest 78,436 484,618 +2,585
Wheat(KCBT)
Dec18 181012 513.75 525.00 512.50 524.25 +10.50 12,788 152,489 +73
Mar19 181012 538.50 548.50 537.00 548.25 +10.25 8,917 72,900 +3,005
May19 181012 550.50 560.75 550.25 560.50 +10.00 5,350 22,065 +470
Jul19 181012 557.75 567.50 556.75 567.25 +10.00 4,283 33,694 +1,508
Sep19 181012 574.75 582.50 573.50 582.50 +10.00 162 2,506 +10
Dec19 181012 591.75 605.00 591.75 604.25 +10.25 285 4,118 +60
Mar20 181012 612.00 618.00 612.00 617.50 +9.50 11 430 +1
Total Volume and Open Interest 31,805 288,582 +5,128
Wheat(MGE)
Dec18 181012 588.75 597.25 588.75 596.00 +6.50 4,943 32,459 -528
Mar19 181012 598.00 603.50 597.75 602.25 +3.50 2,756 17,266 +604
May19 181012 604.75 609.00 603.50 608.25 +3.25 439 4,940 -22
Jul19 181012 609.50 614.25 608.75 614.00 +3.00 96 2,302 -15
Sep19 181012 615.00 619.00 614.50 618.50 +2.50 66 2,991 -7
Dec19 181012 623.00 627.25 622.00 627.25 +2.75 58 1,354 +28
Total Volume and Open Interest 8,358 61,380 +60
Oats(CBOT)
Dec18 181012 286.50 288.00 285.00 288.00 +1.50 420 4,258 +65
Mar19 181012 278.75 278.75 276.50 278.00 +0.75 62 1,183 +41
May19 181012 277.00 277.00 277.00 277.00 +0.75 0 15 +0
Jul19 181012 276.50 276.50 276.50 276.50 +0.75 0 1 +0
Total Volume and Open Interest 482 5,457 +106
Rough Rice(CBOT)
Nov18 181012 10.69 10.74 10.56 10.69 unch 1,022 4,613 -471
Jan19 181012 10.72 10.92 10.63 10.88 +0.10 620 2,757 +400
Mar19 181012 10.93 11.03 10.93 11.01 +0.07 49 726 +13
May19 181012 11.15 11.15 11.15 11.15 +0.08 0 14 +0
Total Volume and Open Interest 1,691 8,110 -58
Live Cattle(CME)
Oct18 181012 112.785 113.080 112.200 112.330 -0.305 20,844 14,650 -3,470
Dec18 181012 116.930 117.600 116.035 116.180 -0.605 28,134 125,506 -1,721
Feb19 181012 121.250 121.950 120.330 120.400 -0.850 16,793 74,040 -1,139
Apr19 181012 122.535 123.000 121.850 121.980 -0.555 13,158 57,075 -811
Jun19 181012 115.650 116.200 114.800 114.885 -0.795 7,834 51,771 +1,263
Aug19 181012 113.730 114.300 112.980 113.050 -0.650 1,322 9,435 +262
Total Volume and Open Interest 88,194 335,856 -5,634
Feeder Cattle(CME)
Oct18 181012 157.130 157.130 154.550 154.700 -2.035 1,023 5,019 -379
Nov18 181012 156.650 157.485 154.450 154.630 -2.120 8,014 17,710 -1,625
Jan19 181012 151.600 152.285 149.600 149.750 -1.750 7,899 20,257 +1,238
Mar19 181012 150.735 151.300 148.800 148.985 -1.615 1,545 8,766 +278
Apr19 181012 151.435 152.000 149.650 149.800 -1.580 385 2,582 +13
May19 181012 151.535 151.880 149.785 149.880 -1.370 276 1,954 +17
Aug19 181012 152.700 153.750 152.150 152.330 -1.270 101 613 +36
Total Volume and Open Interest 19,250 56,927 -420
Lean Hogs(CME)
Oct18 181012 68.700 68.900 68.500 68.750 +0.070 3,078 12,519 -1,150
Dec18 181012 54.600 56.680 54.285 55.000 +0.570 21,429 100,574 -843
Feb19 181012 62.700 63.750 62.000 62.235 -0.195 13,362 39,859 +215
Apr19 181012 68.830 69.785 67.785 67.930 -0.870 7,302 36,981 +1,482
May19 181012 73.250 74.385 73.000 73.080 -1.070 122 1,302 +22
Jun19 181012 80.100 80.800 79.250 79.350 -0.685 2,211 18,373 +189
Jul19 181012 80.535 81.180 79.785 79.850 -0.700 1,197 12,127 +91
Aug19 181012 79.300 79.850 78.650 78.750 -0.730 627 4,446 +105
Total Volume and Open Interest 49,746 228,456 +138
Class III Milk(CME)
Oct18 181012 15.65 15.67 15.59 15.61 -0.05 289 4,250 -49
Nov18 181012 15.76 15.79 15.72 15.76 unch 358 4,743 +149
Dec18 181012 15.79 15.85 15.76 15.80 unch 175 3,799 +56
Jan19 181012 15.80 15.80 15.69 15.76 +0.01 304 2,021 +90
Feb19 181012 15.81 15.81 15.74 15.75 +0.02 146 1,361 +86
Mar19 181012 15.83 15.91 15.82 15.84 +0.04 225 1,426 +153
Apr19 181012 15.98 16.02 15.98 16.00 +0.02 137 1,276 +105
May19 181012 16.01 16.02 15.98 16.00 unch 118 1,126 +111
Jun19 181012 16.03 16.07 16.03 16.05 +0.03 105 1,094 +71
Jul19 181012 16.19 16.21 16.19 16.21 +0.03 16 568 +13
Aug19 181012 16.40 16.40 16.35 16.40 +0.07 22 464 +17
Sep19 181012 16.53 16.55 16.52 16.55 +0.02 15 416 +11
Oct19 181012 16.44 16.46 16.44 16.45 +0.03 17 273 +16
Total Volume and Open Interest 1,963 23,236 +841
Cocoa(ICE)
Dec18 181012 2110 2164 2110 2160 +63 15,682 108,279 -412
Mar19 181012 2133 2181 2133 2177 +54 9,069 78,821 +1,643
May19 181012 2149 2191 2148 2189 +52 3,333 28,793 +147
Jul19 181012 2159 2201 2159 2199 +53 1,410 17,682 +494
Sep19 181012 2169 2211 2169 2210 +52 518 12,275 -22
Dec19 181012 2185 2233 2185 2228 +53 403 18,713 +19
Mar20 181012 2198 2241 2198 2241 +53 49 3,429 -1
Total Volume and Open Interest 30,412 269,824 +1,872
Coffee "C"(ICE)
Dec18 181012 113.50 116.80 112.55 116.55 +3.65 31,080 149,473 -2,655
Mar19 181012 116.90 120.30 116.15 120.10 +3.60 16,675 78,200 -308
May19 181012 119.25 122.75 118.65 122.50 +3.55 6,932 40,155 +2,215
Jul19 181012 121.85 125.00 121.00 124.85 +3.60 2,696 22,322 -175
Sep19 181012 124.40 127.35 123.25 127.20 +3.60 2,044 9,780 -11
Dec19 181012 127.80 130.65 126.70 130.50 +3.60 471 9,115 -12
Total Volume and Open Interest 60,301 318,280 -856
Orange Juice(ICE)
Nov18 181012 142.80 145.30 142.40 144.15 +1.45 1,282 6,895 -630
Jan19 181012 143.45 144.55 142.35 143.55 +0.85 1,385 6,818 +1,110
Mar19 181012 143.10 145.05 143.10 144.15 +0.85 72 1,215 +47
May19 181012 144.55 145.05 144.55 145.05 +0.85 11 648 +0
Jul19 181012 145.00 145.65 145.00 145.65 +0.80 9 239 +6
Sep19 181012 146.80 146.80 146.80 146.80 +0.80 0 95 +0
Total Volume and Open Interest 2,759 15,910 +533
Sugar #11(ICE)
Mar19 181012 12.95 13.28 12.95 13.07 +0.15 87,687 421,477 -3,661
May19 181012 13.07 13.35 13.07 13.19 +0.13 27,496 132,637 +1,027
Jul19 181012 13.18 13.43 13.18 13.28 +0.11 11,563 79,671 +763
Oct19 181012 13.43 13.66 13.43 13.50 +0.09 5,284 69,531 -386
Mar20 181012 13.95 14.20 13.95 14.04 +0.06 1,146 24,765 +157
May20 181012 13.95 14.15 13.95 14.01 +0.04 446 5,421 +81
Jul20 181012 13.86 14.11 13.86 13.98 +0.02 223 4,869 +75
Oct20 181012 13.94 14.18 13.94 14.05 -0.02 79 5,497 +17
Total Volume and Open Interest 133,952 746,569 -1,911
London Cocoa(LCE)
Dec18 181012 1560 1598 1560 1596 +44 4,441 83,338 -737
Mar19 181012 1584 1619 1583 1617 +38 4,750 64,108 +194
May19 181012 1589 1626 1589 1624 +38 1,999 39,252 +113
Jul19 181012 1596 1632 1596 1630 +39 1,266 26,615 +320
Sep19 181012 1601 1636 1601 1633 +38 677 29,215 -21
Dec19 181012 1608 1645 1608 1642 +36 1,291 34,377 +503
Mar20 181012 1652 1653 1652 1653 +36 681 6,013 +487
Total Volume and Open Interest 15,151 286,135 +844
London Sugar(LCE)
Dec18 181012 364.70 367.30 362.00 363.50 +0.60 11,376 41,772 -30
Mar19 181012 362.50 366.30 361.40 363.00 +1.70 8,661 38,148 +1,044
May19 181012 365.50 368.80 363.90 365.40 +0.90 2,536 13,564 +464
Aug19 181012 368.90 371.40 366.90 368.20 +1.10 1,135 7,981 +78
Oct19 181012 370.80 373.30 370.10 370.40 +1.40 637 3,629 +177
Total Volume and Open Interest 24,434 107,969 +1,689
Cotton(ICE)
Dec18 181012 76.88 78.88 76.88 78.37 +1.56 14,968 136,980 -755
Mar19 181012 78.38 79.93 78.36 79.55 +1.38 6,479 68,728 +1,683
May19 181012 79.18 80.69 79.18 80.41 +1.38 1,306 14,110 +18
Jul19 181012 79.79 81.28 79.79 80.99 +1.33 827 8,920 +150
Oct19 181012 78.58 78.58 78.58 78.58 +1.18 0 2 +0
Dec19 181012 76.27 77.28 76.24 76.99 +0.79 627 26,595 +130
Total Volume and Open Interest 24,207 257,078 +1,226
Lumber(CME)
Nov18 181012 320.9 326.7 316.0 320.1 -4.1 564 1,702 -127
Jan19 181012 323.5 327.3 317.1 320.1 -10.0 287 1,220 +71
Mar19 181012 338.9 338.9 330.0 333.3 -10.7 128 493 +32
May19 181012 350.1 353.7 345.0 349.1 -7.0 49 214 +6
Total Volume and Open Interest 1,032 3,685 -17
Crude Oil(NYM)
Nov18 181012 70.99 72.01 70.64 71.34 +0.37 652,737 229,827 -22,545
Dec18 181012 70.89 71.89 70.47 71.18 +0.37 220,779 392,994 +19,393
Jan19 181012 70.76 71.77 70.32 71.08 +0.39 92,624 190,455 +10,306
Feb19 181012 70.75 71.65 70.23 70.99 +0.39 39,860 105,379 -3,373
Mar19 181012 70.76 71.57 70.14 70.94 +0.39 36,441 172,168 +3,878
Apr19 181012 70.59 71.54 70.18 70.89 +0.39 22,426 83,450 +2,011
May19 181012 70.53 71.35 70.05 70.82 +0.38 17,103 58,831 +1,196
Jun19 181012 70.50 71.36 69.88 70.70 +0.36 52,314 178,111 -6,561
Jul19 181012 70.67 71.08 69.84 70.54 +0.35 14,289 53,030 +4,276
Aug19 181012 70.20 70.80 69.59 70.31 +0.33 8,820 52,784 +2,009
Sep19 181012 70.65 70.71 69.33 70.04 +0.30 8,997 74,017 -810
Oct19 181012 69.68 70.34 69.02 69.75 +0.28 2,242 43,949 +253
Nov19 181012 69.32 69.65 68.75 69.45 +0.26 2,220 33,560 -872
Dec19 181012 69.10 69.85 68.42 69.15 +0.23 36,723 230,432 -3,974
Jan20 181012 68.77 69.00 68.10 68.77 +0.20 971 29,640 -309
Feb20 181012 68.40 68.45 68.12 68.40 +0.18 887 15,668 -201
Total Volume and Open Interest 1,227,571 2,224,667 +7,496
e-miNY Crude Oil(NYM)
Nov18 181012 71.000 72.000 70.650 71.350 +0.375 17,514 2,320 +291
Dec18 181012 70.900 71.875 70.500 71.175 +0.375 659 802 +11
Jan19 181012 71.000 71.600 70.600 71.075 +0.375 48 132 +7
Feb19 181012 70.675 71.200 70.675 71.000 +0.400 1 47 -1
Mar19 181012 70.950 70.950 70.950 70.950 +0.400 2 47 +0
Apr19 181012 71.225 71.225 70.300 70.900 +0.400 1 112 +1
May19 181012 70.825 70.825 70.825 70.825 +0.375 0 124 +0
Jun19 181012 70.600 71.000 69.925 70.700 +0.350 18 98 +14
Jul19 181012 70.550 70.550 70.550 70.550 +0.350 13 16 +12
Aug19 181012 70.300 70.300 70.300 70.300 +0.325 4 48 +0
Total Volume and Open Interest 18,261 3,844 +336
NY Harbor ULSD(NYM)
Nov18 181012 233.45 235.56 229.53 232.13 -1.09 73,627 106,089 -7,610
Dec18 181012 233.40 235.68 229.75 232.32 -1.03 66,257 96,910 +12,310
Jan19 181012 233.78 235.82 230.00 232.49 -1.00 36,249 70,886 +5,777
Feb19 181012 233.52 235.51 229.69 232.17 -0.98 15,573 27,315 -910
Mar19 181012 232.71 234.68 229.11 231.50 -0.90 16,469 44,305 -330
Apr19 181012 231.86 233.61 228.00 230.42 -0.85 5,046 23,639 +97
May19 181012 231.75 232.95 227.98 229.88 -0.77 2,931 8,642 +96
Jun19 181012 232.60 232.60 227.28 229.62 -0.69 8,461 24,249 -51
Jul19 181012 231.71 232.40 227.79 230.03 -0.61 1,404 5,214 +452
Aug19 181012 232.22 232.42 228.30 230.50 -0.56 728 1,658 +65
Sep19 181012 230.40 232.94 228.91 231.05 -0.54 445 1,653 +93
Oct19 181012 231.25 233.46 229.38 231.56 -0.54 298 833 +42
Nov19 181012 233.00 233.01 230.35 232.01 -0.58 177 766 -20
Dec19 181012 233.40 235.10 230.21 232.45 -0.61 746 7,595 -68
Total Volume and Open Interest 228,510 424,100 +9,962
RBOB Gasoline(NYM)
Nov18 181012 193.40 198.14 190.81 194.20 +0.93 86,001 104,008 -14,862
Dec18 181012 193.17 198.06 190.67 194.04 +0.90 82,075 107,071 +7,402
Jan19 181012 193.33 198.17 191.06 194.26 +0.79 46,314 71,898 +4,170
Feb19 181012 194.66 199.20 192.41 195.50 +0.65 21,373 21,151 -413
Mar19 181012 197.52 201.40 194.88 197.90 +0.51 20,798 36,097 +310
Apr19 181012 219.61 219.93 214.06 216.52 +0.28 13,216 19,614 +500
May19 181012 216.35 220.60 214.88 217.26 +0.27 11,231 14,672 +94
Jun19 181012 216.64 220.18 214.28 216.94 +0.27 10,288 14,494 +127
Jul19 181012 217.23 218.40 213.18 215.92 +0.25 5,071 9,232 +344
Aug19 181012 215.00 215.04 214.22 214.22 +0.18 2,230 3,063 +187
Total Volume and Open Interest 304,263 416,808 -2,114
e-miNY RBOB Gasoline(NYM)
Nov18 181012 194.20 194.20 194.20 194.20 +0.93 1 1 +0
Dec18 181012 194.04 194.04 194.04 194.04 +0.90      
Jan19 181012 194.26 194.26 194.26 194.26 +0.79      
Feb19 181012 195.50 195.50 195.50 195.50 +0.65      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov18 181012 3.234 3.270 3.138 3.161 -0.061 236,725 220,828 -21,091
Dec18 181012 3.303 3.344 3.202 3.226 -0.053 130,143 192,229 +9,197
Jan19 181012 3.380 3.424 3.285 3.306 -0.046 133,385 228,246 +6,052
Feb19 181012 3.300 3.340 3.222 3.238 -0.039 59,916 100,179 +2,635
Mar19 181012 3.133 3.167 3.072 3.088 -0.025 103,194 233,931 +749
Apr19 181012 2.760 2.776 2.724 2.746 -0.009 67,351 168,044 -5,806
May19 181012 2.708 2.721 2.679 2.700 -0.005 26,149 84,548 -2,467
Jun19 181012 2.736 2.745 2.703 2.726 -0.003 11,876 49,507 +1,379
Jul19 181012 2.765 2.775 2.737 2.759 -0.002 8,162 46,364 +1,571
Aug19 181012 2.771 2.778 2.739 2.761 -0.002 2,703 34,307 +348
Sep19 181012 2.751 2.758 2.721 2.742 -0.002 8,577 32,509 +3,203
Oct19 181012 2.762 2.777 2.739 2.761 unch 17,045 99,280 +793
Nov19 181012 2.813 2.827 2.794 2.815 +0.003 3,646 37,319 +353
Dec19 181012 2.961 2.961 2.930 2.950 +0.004 3,955 34,082 +720
Jan20 181012 3.049 3.050 3.022 3.042 +0.007 2,311 31,121 +132
Feb20 181012 2.971 2.975 2.953 2.972 +0.008 699 9,741 +69
Total Volume and Open Interest 820,079 1,666,430 -1,671
Brent Crude Oil(ICE)
Dec18 181012 80.28 81.48 79.23 80.43 +0.17 319,094 484,386 -26,025
Jan19 181012 80.03 81.08 78.87 80.07 +0.20 140,212 360,993 +16,258
Feb19 181012 79.70 80.78 78.67 79.82 +0.22 73,488 185,512 +7,874
Mar19 181012 79.46 80.58 78.54 79.64 +0.22 57,482 160,120 -567
Apr19 181012 79.31 80.39 78.41 79.47 +0.22 32,858 94,217 -449
May19 181012 79.12 80.21 78.27 79.31 +0.22 21,997 77,384 -362
Jun19 181012 79.00 80.00 78.11 79.12 +0.21 65,790 158,616 +3,503
Jul19 181012 78.69 79.67 77.92 78.88 +0.18 7,265 55,576 -338
Aug19 181012 79.34 79.40 77.74 78.62 +0.17 5,190 43,603 +322
Sep19 181012 79.55 79.55 77.85 78.34 +0.16 7,018 45,502 -508
Oct19 181012 78.08 78.08 78.04 78.04 +0.15 5,331 44,858 +333
Nov19 181012 78.07 78.07 77.18 77.74 +0.13 6,515 47,821 -1,548
Dec19 181012 77.39 78.17 76.53 77.40 +0.11 54,343 169,562 +492
Jan20 181012 77.07 77.07 77.07 77.07 +0.09 5,580 23,053 -1,394
Total Volume and Open Interest 837,547 2,294,218 -3,056
Gas Oil(ICE)
Nov18 181012 716.75 725.50 706.75 718.00 -3.50 162,676 225,161 +14,857
Dec18 181012 711.75 720.50 702.00 713.75 -3.25 132,557 214,305 +2,707
Jan19 181012 709.25 718.00 699.75 711.25 -3.25 47,157 116,393 +8,648
Feb19 181012 709.00 716.00 698.75 710.00 -3.25 15,186 56,988 +1,281
Mar19 181012 706.50 714.50 698.00 709.00 -2.75 21,056 49,325 +2,110
Apr19 181012 706.25 713.00 696.75 707.50 -2.50 6,283 26,256 -98
May19 181012 706.00 711.75 696.25 706.75 -2.25 4,035 22,474 -706
Jun19 181012 705.00 711.75 696.50 706.75 -2.00 21,116 63,032 +2,105
Jul19 181012 708.75 712.25 700.00 707.50 -2.00 1,258 17,073 +157
Aug19 181012 708.75 713.50 699.00 709.00 -2.00 428 12,101 +54
Total Volume and Open Interest 487,773 1,019,030 -5,662
Ethanol(CBOT)
Nov18 181012 1.309 1.315 1.296 1.309 +0.004 137 1,524 -32
Dec18 181012 1.332 1.332 1.320 1.327 +0.003 59 537 +26
Jan19 181012 1.347 1.350 1.342 1.349 +0.003 8 143 +6
Feb19 181012 1.369 1.369 1.369 1.369 +0.003 5 27 +5
Mar19 181012 1.386 1.386 1.386 1.386 +0.003 0 11 +0
Apr19 181012 1.403 1.403 1.403 1.403 +0.003      
May19 181012 1.412 1.412 1.412 1.412 +0.003      
Jun19 181012 1.446 1.446 1.446 1.446 +0.003      
Total Volume and Open Interest 209 2,242 +5
WTI Crude Oil(ICE)
Nov18 181012 71.02 72.00 70.66 71.34 +0.37 45,062 54,690 -770
Dec18 181012 70.83 71.87 70.49 71.18 +0.37 58,653 142,612 +846
Jan19 181012 70.83 71.75 70.35 71.08 +0.39 35,082 53,502 +2,497
Feb19 181012 70.88 71.65 70.29 70.99 +0.39 18,556 32,542 +1,216
Mar19 181012 71.36 71.47 70.22 70.94 +0.39 13,946 38,529 +9
Apr19 181012 70.78 71.41 70.16 70.89 +0.39 7,908 22,581 +3,233
May19 181012 71.30 71.34 70.10 70.82 +0.38 1,790 8,775 -457
Jun19 181012 71.15 71.24 70.31 70.70 +0.36 13,981 79,387 +1,357
Jul19 181012 71.05 71.07 70.18 70.54 +0.35 259 7,248 -69
Aug19 181012 70.31 70.31 70.31 70.31 +0.33 145 6,276 +50
Sep19 181012 70.04 70.04 70.04 70.04 +0.30 305 15,235 +134
Oct19 181012 69.75 69.75 69.75 69.75 +0.28 39 4,399 -24
Nov19 181012 69.45 69.45 69.45 69.45 +0.26 101 4,743 +2
Dec19 181012 69.54 69.67 68.73 69.15 +0.23 10,548 93,934 +276
Jan20 181012 68.77 68.77 68.77 68.77 +0.20 184 2,523 -70
Feb20 181012 68.40 68.40 68.40 68.40 +0.18 66 2,256 +50
Total Volume and Open Interest 210,732 657,547 +9,245
US Dollar Index(ICE)
Dec18 181012 94.715 95.055 94.640 94.910 +0.205 20,043 57,518 +1,267
Mar19 181012 94.170 94.445 94.150 94.375 +0.185 137 1,485 -5
Jun19 181012 93.865 93.865 93.865 93.865 +0.185 118 332 -56
Total Volume and Open Interest 20,299 59,356 +1,206
Australian Dollar(CME)
Dec18 181012 71.26 71.44 71.06 71.10 +0.01 105,646 166,359 -2,135
Mar19 181012 71.35 71.49 71.19 71.19 +0.01 13 453 +1
Jun19 181012 71.34 71.34 71.31 71.31 +0.01 0 20 +0
Total Volume and Open Interest 106,750 168,428 -2,330
British Pound(CME)
Dec18 181012 132.68 132.96 131.83 132.00 -0.72 111,413 207,541 +1,768
Mar19 181012 133.55 133.56 132.56 132.65 -0.71 68 1,830 -16
Jun19 181012 133.27 133.27 133.27 133.27 -0.72 0 285 +0
Total Volume and Open Interest 113,079 212,426 +1,877
Canadian Dollar(CME)
Dec18 181012 76.84 77.00 76.71 76.73 -0.01 70,790 114,538 -4,125
Mar19 181012 77.04 77.08 76.88 76.88 unch 103 1,473 +49
Jun19 181012 77.14 77.14 77.00 77.00 +0.01 10 383 +10
Sep19 181012 77.11 77.31 77.11 77.11 +0.01 8 126 +8
Total Volume and Open Interest 71,055 117,469 -4,020
Japanese Yen(CME)
Dec18 181012 89.60 89.81 89.31 89.71 -0.04 153,460 244,442 -5,521
Mar19 181012 90.33 90.47 90.08 90.46 -0.02 85 599 +23
Jun19 181012 91.20 91.20 91.12 91.20 -0.03 0 67 +0
Total Volume and Open Interest 155,159 247,877 -5,497
Swiss Franc(CME)
Dec18 181012 101.62 101.76 101.26 101.50 -0.17 22,941 63,771 +2,240
Mar19 181012 102.54 102.72 102.27 102.49 -0.16 3 256 +1
Jun19 181012 103.46 103.46 103.35 103.46 -0.16 0 53 +0
Total Volume and Open Interest 22,944 64,103 +2,241
EuroFX(CME)
Dec18 181012 116.51 116.69 115.93 116.22 -0.31 216,787 467,990 -664
Mar19 181012 117.51 117.64 116.95 117.22 -0.31 810 4,102 -2
Jun19 181012 118.12 118.21 118.12 118.21 -0.30 107 1,092 +4
Total Volume and Open Interest 228,097 482,811 -991
Mexican Peso(CME)
Oct18 181012 529.13 529.13 529.13 529.13 +3.88      
Nov18 181012 526.50 526.50 526.50 526.50 +3.88 0 1 +0
Total Volume and Open Interest 57,796 207,701 -893
Brazilian Real(CME)
Nov18 181012 264.55 267.30 264.00 265.25 +0.25 6,571 35,784 +79
Dec18 181012 265.00 266.45 264.45 264.45 +0.25 51 1,636 +10
Jan19 181012 262.65 262.65 262.65 262.65 -0.75 0 50 +0
Feb19 181012 261.95 261.95 261.95 261.95 -0.75      
Total Volume and Open Interest 6,622 37,470 +89
30-Year T-Bonds(CBOT)
Dec18 181012 138~150 138~280 137~300 138~230 -0~040 545,642 948,320 +4,007
Mar19 181012 137~260 138~060 137~110 138~020 -0~050 26 46 +7
Jun19 181012 137~150 137~150 137~150 137~150 -0~050      
Total Volume and Open Interest 545,668 948,366 +4,014
10-Year T-Notes(CBOT)
Dec18 181012 118~075 118~140 118~000 118~110 -0~015 2,551,116 4,099,027 -7,488
Mar19 181012 117~270 118~050 117~245 118~025 -0~015 1,349 20,711 +1,090
Jun19 181012 118~025 118~025 118~025 118~025 -0~015      
Total Volume and Open Interest 2,552,465 4,119,738 -6,398
5-Year T-Notes(CBOT)
Dec18 181012 112~076 112~120 112~036 112~102 -0~004 1,342,146 4,474,485 +36,360
Mar19 181012 112~056 112~066 111~310 112~056 unch 346 10,602 -75
Jun19 181012 112~056 112~056 112~056 112~056 unch      
Total Volume and Open Interest 1,342,492 4,485,087 +36,285
2 Year T-Notes(CBOT)
Dec18 181012 105~096 105~114 105~084 105~106 unch 542,703 2,227,143 -4,690
Mar19 181012 105~072 105~072 105~060 105~072 +0~002      
Jun19 181012 105~072 105~072 105~072 105~072 +0~002      
Total Volume and Open Interest 542,703 2,227,143 -4,690
Eurodollars(CME)
Dec18 181012 97.320 97.335 97.310 97.325 unch 392,789 1,743,555 +4,458
Mar19 181012 97.135 97.155 97.125 97.145 unch 296,590 1,349,161 -2,088
Jun19 181012 96.980 97.000 96.960 96.990 unch 405,526 1,396,625 +38,075
Sep19 181012 96.875 96.900 96.850 96.890 +0.005 279,271 1,326,615 -1,565
Dec19 181012 96.800 96.825 96.765 96.810 +0.005 506,168 2,023,405 -20,035
Mar20 181012 96.765 96.790 96.735 96.785 +0.005 268,201 993,571 -13,039
Jun20 181012 96.760 96.790 96.730 96.780 +0.005 226,134 915,239 +23,236
Sep20 181012 96.765 96.795 96.730 96.785 +0.005 207,150 941,430 -14,769
Dec20 181012 96.760 96.790 96.725 96.780 +0.005 221,792 1,186,461 +6,554
Mar21 181012 96.775 96.810 96.750 96.805 +0.005 103,594 519,465 -2,312
Jun21 181012 96.795 96.825 96.765 96.820 +0.005 102,154 396,807 +15,783
Sep21 181012 96.805 96.835 96.770 96.825 unch 103,216 231,007 +3,981
Dec21 181012 96.800 96.830 96.765 96.820 unch 110,366 367,195 -13,034
Mar22 181012 96.810 96.835 96.775 96.830 unch 35,839 152,751 +2,854
Jun22 181012 96.810 96.840 96.775 96.830 unch 32,571 111,582 +85
Sep22 181012 96.805 96.835 96.775 96.825 unch 33,378 72,478 +219
Dec22 181012 96.790 96.820 96.760 96.815 unch 27,932 109,050 -753
Mar23 181012 96.785 96.815 96.755 96.810 unch 28,703 67,878 -1,881
Total Volume and Open Interest 3,553,918 14,519,479 +15,336
Ultra T-Bond(CBOT)
Dec18 181012 151~01 151~18 150~12 151~12 -0~07 208,428 1,052,305 -3,144
Mar19 181012 151~15 152~11 151~08 152~02 -0~07 0 9 +0
Jun19 181012 152~30 152~30 152~30 152~30 -0~07      
Total Volume and Open Interest 208,428 1,052,314 -3,144
Ultra 10-Yr T-Note(CBOT)
Dec18 181012 125~010 125~085 124~230 125~055 -0~025 238,742 616,692 -1,214
Mar19 181012 125~035 125~035 124~240 125~035 -0~025      
Jun19 181012 125~035 125~035 125~035 125~035 -0~025      
Total Volume and Open Interest 238,742 616,692 -1,214
30 Day Federal Funds(CBOT)
Oct18 181012 97.815 97.817 97.815 97.815 unch 1,823 230,434 +140
Nov18 181012 97.810 97.815 97.810 97.810 unch 15,280 252,294 -1,586
Dec18 181012 97.735 97.740 97.730 97.735 -0.005 7,577 107,477 +483
Jan19 181012 97.625 97.630 97.615 97.620 -0.010 47,565 263,280 -7,631
Feb19 181012 97.615 97.615 97.605 97.610 -0.010 30,540 167,097 +3,545
Mar19 181012 97.555 97.560 97.545 97.550 -0.015 9,689 69,316 -531
Total Volume and Open Interest 226,071 1,760,780 +4,034
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 181012 172.30 173.36 171.80 172.98 +0.34 49,014 224,020 -4,356
Mar19 181012 171.50 171.50 171.50 171.50 +0.34 0 1,546 +0
Jun19 181012 170.38 170.38 170.38 170.38 +0.34      
Total Volume and Open Interest 49,014 225,566 -4,356
Euro-Bund(EUREX)
Dec18 181012 158.16 158.74 157.95 158.53 +0.18 759,645 1,989,084 -4,321
Mar19 181012 158.78 159.43 158.75 159.23 +0.20 1,898 81,247 +901
Jun19 181012 157.23 157.23 157.23 157.23 +0.18      
Total Volume and Open Interest 761,543 2,070,331 -3,420
Euro-Bobl(EUREX)
Dec18 181012 130.58 130.86 130.51 130.78 +0.13 480,792 1,566,983 -19,680
Mar19 181012 130.88 130.88 130.88 130.88 +0.11 0 8 +5
Jun19 181012 130.38 130.38 130.38 130.38 +0.13      
Total Volume and Open Interest 480,792 1,566,991 -19,675
Euro-Schatz(EUREX)
Dec18 181012 111.81 111.87 111.79 111.84 +0.03 437,709 1,918,262 -18,020
Mar19 181012 111.74 111.74 111.74 111.74 +0.03 0 81 +0
Jun19 181012 111.69 111.69 111.69 111.69 +0.03      
Total Volume and Open Interest 437,709 1,918,343 -18,020
3-Mth Euribor(EUREX)
Dec18 181012 100.300 100.300 100.300 100.300 unch 575 14,117 -324
Mar19 181012 100.275 100.275 100.275 100.275 unch 0 2,376 +0
Jun19 181012 100.250 100.250 100.250 100.250 +0.005 0 1,879 +1
Total Volume and Open Interest 590 27,879 -308
Long Gilt(LIFFE)
Dec18 181012 119~26 120~20 119~25 120~15 +0~13 278,122 726,720 +1,875
Mar19 181012 119~24 119~24 119~24 119~24 +0~13      
Total Volume and Open Interest 278,122 726,720 +1,875
3-Mth Short Sterling(LIFFE)
Dec18 181012 99.13 99.14 99.13 99.13 +0.00 41,932 555,370 -5,650
Mar19 181012 99.00 99.03 99.00 99.02 +0.01 43,303 411,324 -4,047
Jun19 181012 98.90 98.94 98.90 98.93 +0.02 66,439 296,031 +1,059
Sep19 181012 98.82 98.86 98.80 98.84 +0.02 79,249 339,252 +2,627
Dec19 181012 98.72 98.77 98.72 98.76 +0.03 90,962 365,124 +11,800
Mar20 181012 98.64 98.70 98.64 98.69 +0.03 61,496 196,819 +2,503
Total Volume and Open Interest 799,511 3,168,874 +24,907
3-Mth Euribor(LIFFE)
Dec18 181012 100.300 100.305 100.295 100.305 +0.005 25,781 561,412 +4,738
Mar19 181012 100.270 100.280 100.270 100.280 +0.005 60,090 483,481 +9,135
Jun19 181012 100.245 100.255 100.245 100.250 +0.005 74,033 613,027 +1,928
Total Volume and Open Interest 926,708 5,031,119 +82,181
3-Mth Aus T-Bills(SFE)
Dec18 181012 98.07 98.07 98.06 98.07 -0.01 9,655 196,332 -843
Mar19 181012 98.07 98.07 98.05 98.06 -0.01 18,951 235,237 +468
Jun19 181012 98.03 98.04 98.02 98.03 -0.01 6,335 188,305 +1,028
Sep19 181012 97.98 97.99 97.96 97.98 -0.01 16,808 161,354 +4,778
Dec19 181012 97.92 97.93 97.90 97.91 -0.01 15,186 155,132 +3,241
Mar20 181012 97.85 97.87 97.83 97.84 -0.02 12,164 109,974 +3,982
Jun20 181012 97.79 97.81 97.76 97.78 -0.01 9,856 76,120 +1,590
Sep20 181012 97.72 97.74 97.70 97.71 -0.02 4,834 37,187 +1,873
Dec20 181012 97.66 97.68 97.64 97.65 -0.02 535 11,563 -397
Mar21 181012 97.59 97.61 97.58 97.58 -0.03 873 5,066 +798
Total Volume and Open Interest 95,217 1,180,380 +16,538
10-Year Aus T-Bonds(SFE)
Dec18 181012 97.26 97.29 97.23 97.24 -0.02 204,580 1,235,348 +25,492
Mar19 181012 97.24 97.24 97.24 97.24 -0.02      
Total Volume and Open Interest 204,580 1,235,348 +25,492
3-Year Aus T-Bonds(SFE)
Dec18 181012 97.89 97.90 97.86 97.86 -0.03 201,195 1,105,499 -11,292
Mar19 181012 97.88 97.88 97.88 97.88 -0.03      
Total Volume and Open Interest 201,195 1,105,499 -11,292
Gold(CMX)
Oct18 181012 1221.6 1221.6 1216.0 1218.1 -5.4 1,078 1,423 -695
Dec18 181012 1227.7 1228.1 1219.3 1222.0 -5.6 248,561 363,521 -5,514
Feb19 181012 1234.1 1234.1 1225.5 1227.9 -5.7 7,153 52,281 -902
Apr19 181012 1235.9 1238.7 1231.7 1233.8 -5.9 2,506 15,024 +563
Jun19 181012 1245.1 1245.1 1238.6 1240.0 -6.0 1,847 14,474 -377
Aug19 181012 1248.8 1250.6 1244.7 1245.8 -6.0 583 2,130 -194
Oct19 181012 1250.9 1251.9 1250.9 1251.9 -6.0 457 1,668 +342
Dec19 181012 1259.4 1261.4 1256.7 1258.1 -5.9 116 5,283 -4
Feb20 181012 1264.6 1264.6 1264.6 1264.6 -6.0 0 47 +0
Apr20 181012 1270.6 1270.6 1270.6 1270.6 -6.0 0 50 +0
Jun20 181012 1276.6 1276.6 1276.6 1276.6 -6.0 162 633 +93
Aug20 181012 1282.7 1282.7 1282.7 1282.7 -6.0      
Total Volume and Open Interest 262,811 458,607 -6,646
Silver(CMX)
Dec18 181012 1462.0 1473.5 1454.0 1463.5 +2.9 61,498 164,109 +446
Mar19 181012 1475.0 1484.5 1467.0 1475.4 +2.8 1,357 27,387 +785
May19 181012 1481.5 1491.5 1479.0 1483.5 +2.5 210 3,537 -53
Jul19 181012 1491.0 1499.5 1485.5 1491.3 +1.9 100 2,750 +3
Sep19 181012 1497.5 1499.6 1497.5 1499.6 +1.9 23 424 +0
Dec19 181012 1512.0 1513.5 1507.5 1512.0 +1.9 12 1,103 +12
Mar20 181012 1524.4 1524.4 1524.4 1524.4 +1.9      
Total Volume and Open Interest 63,372 201,029 +1,176
Platinum(NYMEX)
Oct18 181012 836.2 836.2 836.2 836.2 -6.6 5 43 -2
Jan19 181012 845.7 847.1 839.3 840.0 -6.6 11,968 71,341 +481
Apr19 181012 848.3 850.8 843.9 844.4 -6.5 341 3,176 +301
Jul19 181012 853.3 853.3 848.5 848.5 -7.4 0 200 +0
Total Volume and Open Interest 12,320 74,847 +780
Palladium(NYMEX)
Dec18 181012 1073.30 1082.90 1059.60 1060.80 -14.40 3,671 23,358 +278
Mar19 181012 1065.60 1077.30 1054.80 1055.90 -14.00 130 1,761 +39
Jun19 181012 1048.90 1048.90 1048.90 1048.90 -14.00 0 7 +0
Total Volume and Open Interest 3,801 25,126 +317
Copper(CMX)
Dec18 181012 277.55 283.25 277.45 280.05 -0.25 98,405 118,293 -2,175
Mar19 181012 279.65 285.05 279.50 281.95 -0.35 12,300 48,810 -924
May19 181012 282.05 285.85 282.00 282.90 -0.50 6,132 21,474 +1,323
Jul19 181012 281.75 285.90 281.75 283.70 -0.50 2,888 16,470 +854
Sep19 181012 282.50 286.25 282.20 284.20 -0.50 1,242 5,077 +404
Total Volume and Open Interest 122,575 235,304 -174
E-mini DJIA Index(CBOT)
Dec18 181012 25209 25545 24990 25316 +131 413,483 102,542 -1,497
Mar19 181012 25350 25593 25050 25370 +123 558 697 +61
Jun19 181012 25660 25660 25060 25422 +111 1 10 +0
Sep19 181012 25488 25549 25247 25488 +137 0 3 +0
Total Volume and Open Interest 414,042 103,252 -1,436
S & P 500(CME)
Dec18 181012 2751.60 2784.80 2732.50 2768.40 +23.00 9,685 50,466 +7,010
Mar19 181012 2775.80 2775.80 2775.80 2775.80 +23.00 50 50 +45
Jun19 181012 2784.30 2784.30 2784.30 2784.30 +22.10 100 0 +0
Sep19 181012 2799.30 2799.30 2799.30 2799.30 +25.50      
Total Volume and Open Interest 9,835 50,516 +7,055
S & P 500 E-Mini(CME)
Dec18 181012 2748.50 2785.00 2732.25 2768.50 +23.00 3,460,738 2,833,715 +91,153
Mar19 181012 2756.25 2792.25 2740.50 2775.75 +23.00 21,040 96,073 +5,679
Jun19 181012 2781.25 2800.50 2750.25 2784.25 +22.00 54 7,624 +1
Sep19 181012 2770.00 2803.00 2770.00 2799.25 +25.50 0 11 +0
Total Volume and Open Interest 3,481,832 2,937,428 +96,833
NASDAQ 100 E-Mini(CME)
Dec18 181012 7040.75 7197.75 7034.25 7172.25 +141.25 924,204 266,244 +20,228
Mar19 181012 7082.50 7232.25 7070.00 7207.50 +142.00 3,382 1,826 +140
Jun19 181012 7175.00 7255.50 7119.75 7242.50 +140.25 12 25 +0
Total Volume and Open Interest 927,598 268,098 +20,368
S&P Midcap 400(CME) e-Mini
Dec18 181012 1871.90 1902.60 1847.60 1873.30 +4.20 35,979 83,568 +400
Mar19 181012 1877.50 1905.40 1860.00 1877.50 +4.50 0 10 +0
Jun19 181012 1881.40 1899.10 1863.40 1881.40 +6.40      
Total Volume and Open Interest 35,979 83,578 +400
Volatility Index(CBOE)
Oct18 181012 21.30 23.02 18.95 19.93 -1.25 293,527 111,394 +762
Nov18 181012 18.65 19.77 17.35 18.13 -0.40 277,166 237,035 +30,855
Dec18 181012 18.05 18.85 17.09 17.58 -0.35 94,593 87,461 +9,802
Jan19 181012 18.20 18.91 17.41 17.78 -0.35 57,968 64,852 +15,587
Total Volume and Open Interest 774,405 611,660 +76,365
S & P 600(CME)
Dec18 181012 966.80 966.80 966.80 966.80 -1.20      
Mar19 181012 967.40 967.40 967.40 967.40 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181012 1555.40 1575.80 1530.70 1549.40 -4.30 250,682 527,203 +4,820
Mar19 181012 1570.00 1580.80 1537.40 1555.10 -4.50 21 1,266 +4
Jun19 181012 1563.80 1563.80 1563.80 1563.80 -3.20      
Total Volume and Open Interest 250,703 528,469 +4,824
Nikkei 225(CME)
Dec18 181012 22585 22790 22250 22590 +65 17,148 33,231 -482
Mar19 181012 22525 22760 22290 22575 +65 23 18 +6
Total Volume and Open Interest 17,171 33,249 -476
Nikkei 225(SGX)
Dec18 181012 22740 22900 22240 22665 +35 97,756 147,124 -1,068
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 181012 22550 22755 22215 22550 +65 64,854 65,291 -49
Mar19 181012 22495 22665 22175 22495 +65 1 6 -1
Jun19 181012 22265 22265 22265 22265 +45      
Total Volume and Open Interest 64,855 65,297 -50
Nikkei 225(CME) e-Mini Yen
Dec18 181012 22550 22590 22240 22550 +60 1 5 +0
Mar19 181012 22490 22490 22490 22490 +60      
Jun19 181012 22260 22260 22260 22260 +40      
Total Volume and Open Interest 1 5 +0
CAC 40(EURONEXT)
Oct18 181012 5142.5 5173.5 5059.0 5094.5 -10.5 116,651 291,766 +3,787
Nov18 181012 5139.5 5169.0 5058.0 5091.5 -10.5 1,316 1,181 +958
Dec18 181012 5123.5 5148.0 5059.0 5076.0 -10.5 511 41,420 +63
Total Volume and Open Interest 118,479 354,376 +4,808
Hang Seng Index(HKFE)
Oct18 181012 25186 25788 25080 25690 +502 264,342 115,159 +538
Nov18 181012 25101 25787 25101 25702 +498 876 1,717 +398
Dec18 181012 25230 25837 25200 25736 +499 865 13,159 +470
Total Volume and Open Interest 266,803 136,830 +1,477
DAX(EUREX)
Dec18 181012 11626.5 11696.5 11412.5 11503.5 -36.0 151,909 141,335 +11,853
Mar19 181012 11608.5 11686.0 11450.0 11498.0 -36.0 487 2,355 -48
Jun19 181012 11527.0 11546.0 11450.0 11512.5 -36.5 3 178 +125
Total Volume and Open Interest 152,399 143,868 +11,930
Mini-DAX(EUREX)
Dec18 181012 11626.0 11697.0 11412.0 11503.5 -36.0 76,597 15,309 +1,638
Mar19 181012 11611.0 11678.0 11430.0 11498.0 -36.0 200 251 +16
Jun19 181012 11576.0 11590.0 11465.0 11512.5 -36.5 0 22 +17
Total Volume and Open Interest 76,797 15,582 +1,671
DJ EuroSTOXX 50(EUREX)
Dec18 181012 3224 3245 3157 3183 -19 1,372,049 4,057,195 +251,389
Mar19 181012 3218 3218 3146 3171 -19 13,912 184,802 +32,660
Jun19 181012 3137 3137 3064 3086 -19 5,026 34,389 +11,065
Total Volume and Open Interest 1,390,987 4,322,212 +299,614
Swiss Market Index(EUREX)
Dec18 181012 8726 8726 8567 8641 +23 50,421 210,383 +10,152
Mar19 181012 8598 8615 8474 8540 +23 10 1,363 +700
Jun19 181012 8369 8369 8369 8369 +23 0 2 +1
Total Volume and Open Interest 50,431 211,748 +10,853
FT-SE 100(EURONEXT)
Dec18 181012 6941.00 7047.00 6927.00 6970.00 -13.00 141,658 597,539 +3,233
Mar19 181012 6875.00 6910.00 6875.00 6910.00 -13.00 27 2,902 +3
Jun19 181012 6829.00 6829.00 6829.00 6829.00 -14.50 0 5 +0
Total Volume and Open Interest 141,685 600,446 +3,236
SPI 200(SFE)
Dec18 181012 5840.0 5886.0 5731.0 5854.0 +29.0 49,885 370,975 -5,007
Mar19 181012 5747.0 5803.0 5747.0 5798.0 +27.0 181 4,539 +180
Jun19 181012 5788.0 5788.0 5788.0 5788.0 +27.0 0 2,546 +0
Total Volume and Open Interest 50,244 380,086 -4,696
FTSE MIB(ISE)
Dec18 181012 19430.00 19520.00 19000.00 19208.00 -117.00 38,330 99,008 -16
Mar19 181012 19395.00 19420.00 18970.00 19123.00 -117.00 138 805 +84
Jun19 181012 18628.00 18628.00 18628.00 18628.00 -112.00      
Total Volume and Open Interest 38,468 99,813 +68
KOSPI 200(KFE)
Dec18 181012 275.50 281.80 275.10 280.20 +4.65 348,164 314,834 +7,485
Mar19 181012 272.45 278.85 272.45 277.30 +3.85 548 10,328 +254
Jun19 181012 275.05 279.25 275.00 279.25 +4.40 14 12,945 -98
Total Volume and Open Interest 348,728 359,258 +8,518
GSCI(CME)
Oct18 181012 482.95 483.35 477.50 480.80 +2.10 2,949 5,440 -1,767
Nov18 181012 482.20 482.45 476.90 480.25 +2.05 2,896 12,394 +2,874
Dec18 181012 482.45 482.45 482.45 482.45 +2.05      
Total Volume and Open Interest 5,845 17,834 +1,107
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy