Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181015 867.00 892.00 863.50 891.50 +24.00 161,159 303,710 -13,569
Jan19 181015 881.00 906.25 878.00 905.75 +24.00 71,539 200,803 +13,976
Mar19 181015 894.00 918.25 890.50 918.00 +23.50 28,507 142,392 +186
May19 181015 907.00 931.00 904.00 930.75 +23.00 11,399 93,175 +614
Jul19 181015 918.75 941.75 915.00 941.50 +22.25 13,455 77,346 +1,139
Aug19 181015 923.25 945.75 920.25 945.75 +22.00 1,646 4,164 -243
Sep19 181015 925.00 947.00 925.00 947.00 +21.25 208 1,415 +11
Nov19 181015 930.75 952.75 928.75 952.25 +20.00 7,341 33,870 +542
Jan20 181015 949.75 961.75 949.50 961.50 +17.75 96 1,046 +21
Mar20 181015 959.00 968.75 959.00 968.75 +17.25 44 268 +4
May20 181015 957.75 975.50 957.75 975.50 +18.00 51 116 +8
Jul20 181015 964.00 982.50 964.00 982.50 +18.75 35 242 +15
Aug20 181015 982.75 982.75 982.75 982.75 +18.75 0 39 +0
Sep20 181015 976.75 976.75 976.75 976.75 +18.75 0 50 +0
Total Volume and Open Interest 295,506 859,191 +2,715
Soybean Meal(CBOT)
Dec18 181015 316.90 327.30 314.60 327.00 +10.10 60,577 192,733 -1,243
Jan19 181015 317.80 328.50 315.80 328.40 +10.40 31,237 96,674 +5,542
Mar19 181015 317.00 327.40 315.20 327.30 +10.10 14,571 79,823 +2,271
May19 181015 315.30 324.90 313.50 324.80 +9.60 11,773 59,142 +1,928
Jul19 181015 316.10 325.40 314.40 325.10 +9.00 9,005 48,752 +1,772
Aug19 181015 316.60 325.60 315.40 325.40 +8.90 1,439 8,490 +408
Sep19 181015 317.00 325.50 315.70 325.50 +8.70 390 9,771 +105
Oct19 181015 317.90 324.70 314.50 324.70 +8.90 527 7,329 +31
Dec19 181015 315.20 325.40 314.90 325.10 +8.90 2,760 25,688 -417
Jan20 181015 321.60 326.20 321.60 326.10 +9.00 23 974 +9
Total Volume and Open Interest 132,615 531,009 +10,214
Soybean Oil(CBOT)
Dec18 181015 29.40 29.78 29.31 29.76 +0.37 65,017 205,703 -3,042
Jan19 181015 29.63 30.01 29.54 30.00 +0.37 30,956 116,448 +4,305
Mar19 181015 29.93 30.26 29.80 30.24 +0.35 15,671 70,168 -1,085
May19 181015 30.21 30.53 30.08 30.52 +0.35 8,874 51,181 +245
Jul19 181015 30.48 30.81 30.36 30.79 +0.33 6,476 55,889 +1,570
Aug19 181015 30.62 30.94 30.53 30.93 +0.33 514 11,298 +140
Sep19 181015 30.69 31.07 30.65 31.07 +0.34 149 7,237 -1
Oct19 181015 30.78 31.14 30.74 31.14 +0.34 234 4,739 -25
Dec19 181015 30.96 31.35 30.93 31.33 +0.34 1,703 16,783 +156
Jan20 181015 31.58 31.58 31.22 31.58 +0.34 0 1,402 +0
Total Volume and Open Interest 129,707 545,853 +2,327
Canola(WCE)
Nov18 181015 494.2 498.5 492.7 497.9 +3.2 10,733 62,793 -9,505
Jan19 181015 500.0 506.0 499.8 505.8 +4.1 7,383 64,958 +664
Mar19 181015 506.5 513.3 506.5 513.2 +4.9 1,100 17,056 +383
May19 181015 512.3 517.0 512.3 516.8 +4.9 251 2,459 +169
Jul19 181015 515.0 520.2 515.0 519.7 +5.2 84 1,962 +14
Total Volume and Open Interest 19,558 151,005 -8,276
Corn(CBOT)
Dec18 181015 373.00 378.50 371.75 378.25 +4.50 233,116 836,490 -3,716
Mar19 181015 385.00 390.50 383.50 390.25 +4.50 83,087 360,328 +3,086
May19 181015 391.75 397.25 391.00 397.25 +4.50 22,395 116,007 +53
Jul19 181015 397.00 402.25 395.75 402.25 +4.50 31,482 133,913 +2,529
Sep19 181015 399.25 403.25 398.25 403.25 +3.50 9,756 64,861 +900
Dec19 181015 404.00 408.00 403.00 408.00 +3.50 31,801 125,358 +505
Mar20 181015 413.00 416.50 412.25 416.50 +3.00 1,199 7,574 +585
May20 181015 418.75 421.75 418.75 421.75 +2.75 148 1,022 +30
Jul20 181015 422.25 425.75 422.00 425.25 +2.50 452 3,059 +128
Sep20 181015 418.50 418.50 418.50 418.50 +2.25 19 441 -10
Total Volume and Open Interest 413,886 1,653,283 +4,263
Wheat(CBOT)
Dec18 181015 518.50 526.00 514.75 525.00 +7.75 71,251 227,678 -133
Mar19 181015 538.75 544.50 535.25 543.75 +6.25 23,644 119,760 +1,985
May19 181015 548.75 556.00 547.25 555.25 +6.00 6,540 41,837 +564
Jul19 181015 556.50 560.75 553.00 560.25 +4.75 5,990 56,582 +198
Sep19 181015 568.50 572.00 564.50 571.25 +4.25 1,230 13,168 +92
Dec19 181015 584.50 587.50 580.50 586.75 +3.75 1,681 20,773 +161
Total Volume and Open Interest 110,660 487,541 +2,923
Wheat(KCBT)
Dec18 181015 524.50 532.50 521.75 531.75 +7.50 27,993 153,499 +1,010
Mar19 181015 549.00 556.25 545.75 555.50 +7.25 12,779 74,380 +1,480
May19 181015 562.00 568.00 558.00 567.75 +7.25 4,573 21,686 -379
Jul19 181015 568.50 573.50 565.00 572.75 +5.50 4,408 35,360 +1,666
Sep19 181015 584.00 588.00 580.25 587.50 +5.00 192 2,529 +23
Dec19 181015 604.00 608.50 601.50 608.25 +4.00 376 4,237 +119
Mar20 181015 615.00 620.25 614.75 620.25 +2.75 10 433 +3
Total Volume and Open Interest 50,364 292,510 +3,928
Wheat(MGE)
Dec18 181015 595.75 602.25 591.50 600.50 +4.50 6,315 32,787 +328
Mar19 181015 602.25 609.75 599.00 608.25 +6.00 3,892 18,121 +855
May19 181015 607.75 615.25 605.50 614.25 +6.00 546 4,872 -68
Jul19 181015 614.00 619.75 614.00 619.75 +5.75 165 2,307 +5
Sep19 181015 619.00 625.00 616.50 623.50 +5.00 143 2,915 -76
Dec19 181015 625.75 631.50 625.75 631.50 +4.25 109 0 -1,354
Total Volume and Open Interest 11,174 62,421 +1,041
Oats(CBOT)
Dec18 181015 287.50 307.00 283.75 300.25 +12.25 379 4,314 +56
Mar19 181015 277.75 293.50 277.25 288.50 +10.50 47 1,199 +16
May19 181015 280.00 285.25 280.00 282.50 +5.50 6 19 +4
Jul19 181015 283.00 283.00 283.00 283.00 +6.50 0 1 +0
Total Volume and Open Interest 432 5,533 +76
Rough Rice(CBOT)
Nov18 181015 10.60 10.77 10.51 10.75 +0.06 1,389 3,936 -677
Jan19 181015 10.86 10.95 10.68 10.93 +0.05 728 3,219 +462
Mar19 181015 10.92 11.06 10.85 11.05 +0.04 29 729 +3
May19 181015 11.19 11.19 11.19 11.19 +0.04 0 14 +0
Total Volume and Open Interest 2,146 7,898 -212
Live Cattle(CME)
Oct18 181015 112.180 113.680 112.050 113.385 +1.055 4,311 13,565 -1,085
Dec18 181015 116.300 118.150 116.050 117.980 +1.800 21,518 124,922 -584
Feb19 181015 120.450 121.950 120.230 121.700 +1.300 14,070 73,120 -920
Apr19 181015 121.930 123.080 121.730 122.885 +0.905 9,381 56,851 -224
Jun19 181015 114.930 115.800 114.535 115.650 +0.765 6,211 53,662 +1,891
Aug19 181015 113.100 113.980 112.650 113.830 +0.780 1,003 9,708 +273
Total Volume and Open Interest 56,852 335,312 -544
Feeder Cattle(CME)
Oct18 181015 154.700 155.330 153.785 155.100 +0.400 1,279 4,885 -134
Nov18 181015 154.535 155.685 153.750 155.235 +0.605 7,390 16,420 -1,290
Jan19 181015 149.600 150.700 148.685 150.535 +0.785 7,918 21,960 +1,703
Mar19 181015 148.830 149.800 147.800 149.550 +0.565 2,460 9,211 +445
Apr19 181015 149.735 150.685 148.700 150.485 +0.685 694 2,633 +51
May19 181015 149.630 150.750 148.830 150.580 +0.700 339 1,959 +5
Aug19 181015 152.185 153.450 151.300 153.380 +1.050 125 653 +40
Total Volume and Open Interest 20,208 57,746 +819
Lean Hogs(CME)
Dec18 181015 55.250 57.600 55.250 56.750 +1.750 28,338 101,280 +706
Feb19 181015 62.485 64.785 62.485 63.900 +1.665 16,029 39,638 -221
Apr19 181015 68.080 69.600 68.035 68.850 +0.920 10,415 38,207 +1,226
May19 181015 73.830 74.550 73.680 74.135 +1.055 79 1,312 +10
Jun19 181015 79.550 80.800 79.535 80.150 +0.800 2,700 18,731 +358
Jul19 181015 80.180 81.385 80.180 80.730 +0.880 890 12,042 -85
Aug19 181015 79.330 80.180 79.285 79.650 +0.900 382 4,468 +22
Oct19 181015 64.550 66.200 64.550 66.080 +1.195 34 1,884 +0
Total Volume and Open Interest 60,096 229,670 +1,214
Class III Milk(CME)
Oct18 181015 15.60 15.60 15.58 15.60 -0.01 444 4,190 -60
Nov18 181015 15.80 15.81 15.68 15.72 -0.04 561 4,800 +57
Dec18 181015 15.83 15.83 15.71 15.73 -0.07 322 3,846 +47
Jan19 181015 15.77 15.82 15.68 15.72 -0.04 203 2,151 +130
Feb19 181015 15.80 15.82 15.73 15.75 unch 47 1,390 +29
Mar19 181015 15.87 15.92 15.81 15.85 +0.01 47 1,459 +33
Apr19 181015 16.03 16.05 15.97 16.03 +0.03 60 1,330 +54
May19 181015 16.03 16.05 16.00 16.01 +0.01 56 1,174 +48
Jun19 181015 16.07 16.11 16.06 16.08 +0.03 139 1,133 +39
Jul19 181015 16.21 16.26 16.21 16.26 +0.05 41 604 +36
Aug19 181015 16.40 16.40 16.40 16.40 unch 7 469 +5
Sep19 181015 16.55 16.57 16.55 16.57 +0.02 15 428 +12
Oct19 181015 16.45 16.49 16.45 16.49 +0.04 15 273 +0
Total Volume and Open Interest 1,981 23,677 +441
Cocoa(ICE)
Dec18 181015 2171 2178 2083 2141 -19 19,218 105,903 -2,376
Mar19 181015 2185 2194 2107 2159 -18 12,709 80,623 +1,802
May19 181015 2198 2205 2119 2170 -19 4,149 29,422 +629
Jul19 181015 2213 2215 2133 2182 -17 1,678 18,210 +528
Sep19 181015 2219 2225 2146 2193 -17 518 12,410 +135
Dec19 181015 2235 2241 2164 2210 -18 397 18,720 +7
Mar20 181015 2192 2223 2192 2223 -18 98 3,426 -3
Total Volume and Open Interest 38,837 270,519 +695
Coffee "C"(ICE)
Dec18 181015 116.90 119.70 116.90 119.35 +2.80 36,114 145,130 -4,343
Mar19 181015 120.50 123.20 120.40 122.95 +2.85 20,843 74,995 -3,205
May19 181015 122.80 125.65 122.80 125.35 +2.85 8,402 41,766 +1,611
Jul19 181015 125.25 128.00 125.20 127.70 +2.85 5,434 21,099 -1,223
Sep19 181015 127.25 130.30 127.25 130.00 +2.80 1,625 10,358 +578
Dec19 181015 130.50 133.45 130.50 133.25 +2.75 419 9,170 +55
Total Volume and Open Interest 73,004 311,780 -6,500
Orange Juice(ICE)
Nov18 181015 145.00 145.75 143.90 144.85 +0.70 1,351 6,290 -605
Jan19 181015 144.45 145.05 143.15 143.85 +0.30 1,089 7,651 +833
Mar19 181015 144.90 145.05 144.00 144.35 +0.20 47 1,257 +42
May19 181015 144.95 145.80 144.90 145.10 +0.05 0 648 +0
Jul19 181015 145.65 146.50 145.65 145.70 +0.05 0 239 +0
Sep19 181015 146.70 146.70 146.70 146.70 -0.10 0 95 +0
Total Volume and Open Interest 2,487 16,180 +270
Sugar #11(ICE)
Mar19 181015 13.10 13.55 13.04 13.43 +0.36 69,245 414,154 -7,323
May19 181015 13.26 13.61 13.16 13.53 +0.34 26,716 134,612 +1,975
Jul19 181015 13.29 13.69 13.25 13.61 +0.33 10,358 79,752 +81
Oct19 181015 13.50 13.90 13.48 13.82 +0.32 4,993 70,311 +780
Mar20 181015 14.04 14.44 14.04 14.37 +0.33 885 25,101 +336
May20 181015 14.00 14.35 14.00 14.30 +0.29 196 5,455 +34
Jul20 181015 13.98 14.28 13.98 14.22 +0.24 108 4,872 +3
Oct20 181015 14.00 14.30 14.00 14.25 +0.20 29 5,503 +6
Total Volume and Open Interest 112,538 742,464 -4,105
London Cocoa(LCE)
Dec18 181015 1597 1610 1540 1569 -27 6,887 80,747 -2,591
Mar19 181015 1617 1633 1566 1593 -24 4,189 64,747 +639
May19 181015 1627 1640 1579 1604 -20 1,685 39,029 -223
Jul19 181015 1632 1645 1589 1611 -19 807 26,739 +124
Sep19 181015 1642 1649 1594 1615 -18 426 29,243 +28
Dec19 181015 1651 1660 1605 1625 -17 566 34,396 +19
Mar20 181015 1663 1671 1620 1636 -17 227 6,122 +109
Total Volume and Open Interest 14,876 284,281 -1,854
London Sugar(LCE)
Dec18 181015 364.90 372.40 364.00 370.80 +7.30 10,062 40,093 -1,679
Mar19 181015 364.60 371.80 362.80 370.60 +7.60 8,870 38,188 +40
May19 181015 366.70 374.80 365.70 373.80 +8.40 2,228 13,087 -477
Aug19 181015 369.50 377.50 368.50 376.70 +8.50 632 7,961 -20
Oct19 181015 371.00 379.00 371.00 379.00 +8.60 219 3,635 +6
Total Volume and Open Interest 22,137 105,886 -2,083
Cotton(ICE)
Dec18 181015 78.70 79.16 77.85 78.72 +0.35 18,575 137,480 +500
Mar19 181015 79.94 80.32 79.10 79.84 +0.29 7,534 69,846 +1,118
May19 181015 80.71 81.14 79.99 80.65 +0.24 1,875 14,443 +333
Jul19 181015 81.30 81.65 80.60 81.15 +0.16 912 9,255 +335
Oct19 181015 78.27 78.28 78.27 78.28 -0.30 1 3 +1
Dec19 181015 77.28 77.48 76.70 76.78 -0.21 541 26,581 -14
Total Volume and Open Interest 29,438 259,351 +2,273
Lumber(CME)
Nov18 181015 324.1 328.6 321.2 325.2 +5.1 517 1,653 -49
Jan19 181015 324.7 329.1 322.7 325.7 +5.6 230 1,303 +83
Mar19 181015 340.1 340.1 335.8 336.0 +2.7 102 520 +27
May19 181015 353.0 353.0 347.1 350.9 +1.8 23 222 +8
Total Volume and Open Interest 872 3,754 +69
Crude Oil(NYM)
Nov18 181015 71.85 72.70 70.85 71.78 +0.44 783,962 210,329 -19,498
Dec18 181015 71.66 72.53 70.70 71.61 +0.43 263,436 414,039 +21,045
Jan19 181015 71.61 72.40 70.61 71.53 +0.45 90,045 192,909 +2,454
Feb19 181015 71.50 72.21 70.53 71.45 +0.46 35,876 106,291 +912
Mar19 181015 71.53 72.14 70.46 71.39 +0.45 39,422 171,824 -344
Apr19 181015 71.39 71.93 70.44 71.32 +0.43 16,869 82,607 -843
May19 181015 71.83 71.88 70.34 71.24 +0.42 18,246 60,794 +1,963
Jun19 181015 71.17 71.84 70.22 71.11 +0.41 52,444 179,049 +938
Jul19 181015 71.34 71.34 70.15 70.93 +0.39 10,391 55,905 +2,875
Aug19 181015 70.47 71.01 69.95 70.68 +0.37 3,042 52,743 -41
Sep19 181015 71.07 71.07 69.66 70.40 +0.36 7,896 74,758 +741
Oct19 181015 70.17 70.44 69.30 70.09 +0.34 2,898 43,647 -302
Nov19 181015 70.02 70.02 69.08 69.78 +0.33 3,092 33,668 +108
Dec19 181015 69.57 70.17 68.63 69.47 +0.32 36,149 228,317 -2,115
Jan20 181015 69.07 69.12 68.37 69.07 +0.30 1,193 29,897 +257
Feb20 181015 68.62 68.74 68.48 68.68 +0.28 206 15,684 +16
Total Volume and Open Interest 1,390,392 2,232,297 +7,630
e-miNY Crude Oil(NYM)
Nov18 181015 71.800 72.700 70.850 71.775 +0.425 25,039 2,450 +130
Dec18 181015 71.750 72.425 70.725 71.600 +0.425 1,142 726 -76
Jan19 181015 71.550 72.300 70.625 71.525 +0.450 69 152 +20
Feb19 181015 70.875 71.900 70.750 71.450 +0.450 5 46 -1
Mar19 181015 71.400 71.600 70.800 71.400 +0.450 11 47 +0
Apr19 181015 70.850 71.325 70.600 71.325 +0.425 8 114 +2
May19 181015 71.250 71.250 71.250 71.250 +0.425 4 123 -1
Jun19 181015 70.300 71.100 70.300 71.100 +0.400 4 102 +4
Jul19 181015 70.925 70.925 70.925 70.925 +0.375 0 16 +0
Aug19 181015 70.675 70.675 70.675 70.675 +0.375 0 48 +0
Total Volume and Open Interest 26,290 3,926 +82
NY Harbor ULSD(NYM)
Nov18 181015 233.23 235.33 230.32 232.57 +0.44 75,030 97,129 -8,960
Dec18 181015 233.13 235.45 230.54 232.81 +0.49 50,067 99,908 +2,998
Jan19 181015 233.82 235.64 230.79 233.01 +0.52 30,195 73,562 +2,676
Feb19 181015 234.79 235.28 230.56 232.73 +0.56 10,897 27,919 +604
Mar19 181015 233.95 234.29 229.94 232.10 +0.60 11,658 43,640 -665
Apr19 181015 232.02 232.24 229.20 231.06 +0.64 7,892 23,658 +19
May19 181015 231.42 232.40 228.47 230.54 +0.66 5,247 8,716 +74
Jun19 181015 231.21 232.51 228.20 230.28 +0.66 7,798 24,412 +163
Jul19 181015 231.88 232.40 228.78 230.70 +0.67 1,587 5,348 +134
Aug19 181015 231.81 232.19 229.17 231.17 +0.67 1,054 1,665 +7
Sep19 181015 232.36 232.79 229.76 231.76 +0.71 1,325 1,838 +185
Oct19 181015 232.00 233.26 230.40 232.32 +0.76 726 1,041 +208
Nov19 181015 231.91 232.84 231.91 232.84 +0.83 335 770 +4
Dec19 181015 233.68 234.98 231.23 233.34 +0.89 1,534 7,720 +125
Total Volume and Open Interest 205,514 421,692 -2,408
RBOB Gasoline(NYM)
Nov18 181015 195.08 196.81 191.40 194.43 +0.23 82,944 91,941 -12,067
Dec18 181015 194.96 196.70 191.30 194.31 +0.27 74,270 111,048 +3,977
Jan19 181015 195.58 196.92 191.69 194.58 +0.32 40,983 75,886 +3,988
Feb19 181015 196.64 198.11 193.10 195.76 +0.26 16,816 22,119 +968
Mar19 181015 199.86 200.45 195.52 198.03 +0.13 18,059 36,734 +637
Apr19 181015 217.84 218.06 214.33 216.59 +0.07 11,025 20,090 +476
May19 181015 218.46 219.10 215.17 217.30 +0.04 10,184 16,171 +1,499
Jun19 181015 217.91 219.47 214.59 216.88 -0.06 10,061 14,852 +358
Jul19 181015 214.37 217.47 213.61 215.81 -0.11 4,308 10,152 +920
Aug19 181015 213.52 215.04 212.48 214.10 -0.12 1,767 3,479 +416
Total Volume and Open Interest 277,170 419,571 +2,763
e-miNY RBOB Gasoline(NYM)
Nov18 181015 194.43 194.43 194.43 194.43 +0.23 0 1 +0
Dec18 181015 194.31 194.31 194.31 194.31 +0.27      
Jan19 181015 194.58 194.58 194.58 194.58 +0.32      
Feb19 181015 195.76 195.76 195.76 195.76 +0.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181015 3.224 3.273 3.177 3.242 +0.081 264,678 186,873 -33,955
Dec18 181015 3.280 3.330 3.236 3.310 +0.084 148,841 200,961 +8,732
Jan19 181015 3.366 3.409 3.318 3.389 +0.083 112,229 239,948 +11,702
Feb19 181015 3.276 3.318 3.249 3.301 +0.063 51,097 102,162 +1,983
Mar19 181015 3.130 3.140 3.089 3.109 +0.021 82,309 232,283 -1,648
Apr19 181015 2.737 2.772 2.735 2.754 +0.008 56,432 165,156 -2,888
May19 181015 2.697 2.715 2.690 2.707 +0.007 23,889 85,143 +595
Jun19 181015 2.715 2.741 2.715 2.733 +0.007 22,338 50,076 +569
Jul19 181015 2.751 2.772 2.749 2.767 +0.008 10,651 48,010 +1,646
Aug19 181015 2.754 2.774 2.752 2.769 +0.008 4,365 34,302 -5
Sep19 181015 2.735 2.756 2.733 2.751 +0.009 9,548 33,481 +972
Oct19 181015 2.752 2.775 2.752 2.770 +0.009 17,400 97,579 -1,701
Nov19 181015 2.809 2.829 2.807 2.825 +0.010 3,821 37,931 +612
Dec19 181015 2.960 2.962 2.941 2.959 +0.009 4,898 34,254 +172
Jan20 181015 3.053 3.053 3.033 3.051 +0.009 3,042 31,204 +83
Feb20 181015 2.972 2.981 2.967 2.981 +0.009 952 10,291 +550
Total Volume and Open Interest 819,808 1,654,453 -11,977
Brent Crude Oil(ICE)
Dec18 181015 81.00 81.92 79.85 80.78 +0.35 482,510 456,089 -28,297
Jan19 181015 80.63 81.50 79.51 80.43 +0.36 210,436 380,449 +19,456
Feb19 181015 80.35 81.21 79.33 80.27 +0.45 92,223 191,373 +5,861
Mar19 181015 80.17 81.02 79.21 80.15 +0.51 81,849 154,047 -6,073
Apr19 181015 80.07 80.82 79.08 80.01 +0.54 37,063 92,933 -1,284
May19 181015 80.14 80.64 78.94 79.87 +0.56 36,089 78,129 +745
Jun19 181015 79.63 80.42 78.74 79.69 +0.57 98,650 161,309 +2,693
Jul19 181015 79.65 80.08 78.53 79.45 +0.57 12,805 56,753 +1,177
Aug19 181015 79.39 79.80 78.32 79.18 +0.56 11,568 45,130 +1,527
Sep19 181015 78.33 78.87 78.33 78.87 +0.53 17,706 44,823 -679
Oct19 181015 78.10 78.54 78.10 78.54 +0.50 8,873 45,494 +636
Nov19 181015 78.34 78.34 78.23 78.23 +0.49 7,297 48,339 +518
Dec19 181015 77.88 78.53 77.02 77.87 +0.47 72,268 169,919 +357
Jan20 181015 77.53 77.53 77.53 77.53 +0.46 5,801 22,340 -713
Total Volume and Open Interest 1,216,107 2,292,046 -2,172
Gas Oil(ICE)
Nov18 181015 718.50 725.00 708.25 715.75 -2.25 132,698 219,767 -5,394
Dec18 181015 717.00 720.50 704.50 711.75 -2.00 123,387 221,610 +7,305
Jan19 181015 712.50 717.75 702.75 709.75 -1.50 46,680 122,028 +5,635
Feb19 181015 711.50 716.50 702.25 709.00 -1.00 17,594 57,430 +442
Mar19 181015 710.75 715.00 701.75 708.25 -0.75 18,777 52,492 +3,167
Apr19 181015 713.25 714.25 701.00 707.00 -0.50 7,347 26,639 +383
May19 181015 712.00 713.50 700.25 706.50 -0.25 6,176 22,307 -167
Jun19 181015 708.75 713.50 700.25 706.75 unch 22,851 64,100 +1,068
Jul19 181015 713.00 713.00 701.50 707.50 unch 1,700 17,181 +108
Aug19 181015 714.25 714.75 703.25 709.00 unch 1,063 12,185 +84
Total Volume and Open Interest 401,106 1,016,302 -2,728
Ethanol(CBOT)
Nov18 181015 1.309 1.320 1.300 1.308 -0.001 212 1,523 -1
Dec18 181015 1.329 1.343 1.326 1.330 +0.003 53 538 +1
Jan19 181015 1.357 1.370 1.349 1.352 +0.003 1 143 +0
Feb19 181015 1.392 1.397 1.371 1.372 +0.003 0 27 +0
Mar19 181015 1.411 1.430 1.389 1.389 +0.003 0 11 +0
Apr19 181015 1.453 1.463 1.408 1.408 +0.005      
May19 181015 1.460 1.460 1.417 1.417 +0.005      
Jun19 181015 1.451 1.451 1.451 1.451 +0.005      
Total Volume and Open Interest 266 2,242 +0
WTI Crude Oil(ICE)
Nov18 181015 71.91 72.62 70.86 71.78 +0.44 48,051 50,442 -4,248
Dec18 181015 71.71 72.35 70.71 71.61 +0.43 70,336 142,945 +333
Jan19 181015 71.53 72.21 70.61 71.53 +0.45 39,261 50,782 -2,720
Feb19 181015 71.43 71.99 70.57 71.45 +0.46 22,338 32,341 -201
Mar19 181015 71.44 71.77 70.51 71.39 +0.45 15,303 37,744 -785
Apr19 181015 71.54 71.54 70.46 71.32 +0.43 5,983 23,338 +757
May19 181015 71.46 71.48 70.40 71.24 +0.42 2,593 8,728 -47
Jun19 181015 71.18 71.29 70.36 71.11 +0.41 16,226 82,149 +2,762
Jul19 181015 70.29 70.93 70.29 70.93 +0.39 1,449 6,590 -658
Aug19 181015 70.68 70.68 70.68 70.68 +0.37 435 6,446 +170
Sep19 181015 70.40 70.40 70.40 70.40 +0.36 775 14,939 -296
Oct19 181015 70.09 70.09 70.09 70.09 +0.34 377 4,634 +235
Nov19 181015 69.78 69.78 69.78 69.78 +0.33 261 4,848 +105
Dec19 181015 69.46 69.70 68.78 69.47 +0.32 9,716 92,895 -1,039
Jan20 181015 69.07 69.07 69.07 69.07 +0.30 305 2,630 +107
Feb20 181015 68.68 68.68 68.68 68.68 +0.28 2 2,258 +2
Total Volume and Open Interest 238,764 652,770 -4,777
US Dollar Index(ICE)
Dec18 181015 95.005 95.060 94.635 94.755 -0.155 29,203 53,411 -4,107
Mar19 181015 94.450 94.505 94.105 94.220 -0.155 289 1,479 -6
Jun19 181015 93.710 93.710 93.710 93.710 -0.155 2 332 +0
Total Volume and Open Interest 29,494 55,243 -4,113
Australian Dollar(CME)
Dec18 181015 71.13 71.52 71.03 71.43 +0.33 170,719 164,227 -2,132
Mar19 181015 71.40 71.59 71.40 71.52 +0.33 73 482 +29
Jun19 181015 71.68 71.68 71.64 71.64 +0.33 3 20 +0
Total Volume and Open Interest 173,541 166,162 -2,266
British Pound(CME)
Dec18 181015 131.39 132.19 131.31 131.92 -0.08 118,244 207,150 -391
Mar19 181015 132.05 132.70 132.00 132.58 -0.07 102 1,820 -10
Jun19 181015 133.21 133.21 133.21 133.21 -0.06 0 285 +0
Total Volume and Open Interest 119,163 211,617 -809
Canadian Dollar(CME)
Dec18 181015 76.89 77.28 76.71 77.10 +0.37 94,135 112,221 -2,317
Mar19 181015 77.00 77.40 76.88 77.25 +0.37 57 1,485 +12
Jun19 181015 77.12 77.48 77.12 77.36 +0.36 12 390 +7
Sep19 181015 77.55 77.55 77.46 77.48 +0.37 3 123 -3
Total Volume and Open Interest 94,905 115,222 -2,247
Japanese Yen(CME)
Dec18 181015 89.59 90.01 89.52 89.79 +0.08 280,763 228,932 -15,510
Mar19 181015 90.44 90.71 90.32 90.55 +0.09 125 580 -19
Jun19 181015 91.28 91.28 91.28 91.28 +0.08 0 67 +0
Total Volume and Open Interest 283,033 232,492 -15,385
Swiss Franc(CME)
Dec18 181015 101.46 102.12 101.36 101.84 +0.34 37,319 64,608 +837
Mar19 181015 102.46 103.08 102.36 102.84 +0.35 2 258 +2
Jun19 181015 103.82 103.91 103.41 103.82 +0.36 0 53 +0
Total Volume and Open Interest 37,321 64,942 +839
EuroFX(CME)
Dec18 181015 116.10 116.64 116.01 116.41 +0.19 324,112 467,456 -534
Mar19 181015 117.09 117.63 117.07 117.42 +0.20 3,870 6,101 +1,999
Jun19 181015 118.39 118.46 118.39 118.40 +0.19 69 1,101 +9
Total Volume and Open Interest 354,475 485,860 +3,049
Mexican Peso(CME)
Oct18 181015 531.25 531.25 531.25 531.25 +2.13      
Nov18 181015 528.63 528.63 528.63 528.63 +2.13 0 1 +0
Total Volume and Open Interest 83,194 211,069 +3,368
Brazilian Real(CME)
Nov18 181015 264.40 269.05 264.40 267.85 +2.60 3,349 35,984 +200
Dec18 181015 263.65 268.25 263.65 267.10 +2.65 46 1,629 -7
Jan19 181015 266.30 266.30 266.30 266.30 +3.65 0 50 +0
Feb19 181015 265.60 265.60 265.60 265.60 +3.65      
Total Volume and Open Interest 3,395 37,663 +193
30-Year T-Bonds(CBOT)
Dec18 181015 138~110 138~220 138~070 138~090 -0~140 782,198 936,358 -11,962
Mar19 181015 137~260 138~000 137~200 137~200 -0~140 44 65 +19
Jun19 181015 137~010 137~010 137~010 137~010 -0~140      
Total Volume and Open Interest 782,242 936,423 -11,943
10-Year T-Notes(CBOT)
Dec18 181015 118~055 118~105 118~045 118~050 -0~060 3,666,139 4,106,267 +7,240
Mar19 181015 118~005 118~015 117~285 117~285 -0~060 6,956 22,451 +1,740
Jun19 181015 117~285 117~285 117~285 117~285 -0~060      
Total Volume and Open Interest 3,673,095 4,128,718 +8,980
5-Year T-Notes(CBOT)
Dec18 181015 112~072 112~104 112~064 112~066 -0~034 2,029,973 4,488,384 +13,899
Mar19 181015 112~020 112~020 112~020 112~020 -0~036 129 10,726 +124
Jun19 181015 112~020 112~020 112~020 112~020 -0~036      
Total Volume and Open Interest 2,030,102 4,499,110 +14,023
2 Year T-Notes(CBOT)
Dec18 181015 105~096 105~106 105~092 105~094 -0~012 676,336 2,237,166 +10,023
Mar19 181015 105~062 105~062 105~060 105~060 -0~012 11 10 +10
Jun19 181015 105~060 105~060 105~060 105~060 -0~012      
Total Volume and Open Interest 676,347 2,237,176 +10,033
Eurodollars(CME)
Dec18 181015 97.325 97.330 97.300 97.305 -0.020 519,004 1,731,333 -12,222
Mar19 181015 97.135 97.145 97.115 97.120 -0.025 497,261 1,337,117 -12,044
Jun19 181015 96.975 96.995 96.960 96.965 -0.025 445,917 1,398,933 +2,308
Sep19 181015 96.875 96.890 96.860 96.860 -0.030 362,801 1,336,496 +9,881
Dec19 181015 96.790 96.815 96.780 96.780 -0.030 663,358 2,005,930 -17,475
Mar20 181015 96.765 96.785 96.750 96.755 -0.030 354,526 967,983 -25,588
Jun20 181015 96.760 96.780 96.750 96.750 -0.030 376,320 880,167 -35,072
Sep20 181015 96.765 96.790 96.755 96.755 -0.030 276,431 936,615 -4,815
Dec20 181015 96.760 96.780 96.750 96.750 -0.030 417,321 1,209,963 +23,502
Mar21 181015 96.785 96.805 96.770 96.770 -0.035 180,138 515,552 -3,913
Jun21 181015 96.800 96.820 96.785 96.785 -0.035 160,662 404,122 +7,315
Sep21 181015 96.805 96.830 96.795 96.795 -0.030 140,999 221,920 -9,087
Dec21 181015 96.800 96.825 96.790 96.790 -0.030 184,698 334,885 -32,310
Mar22 181015 96.810 96.830 96.800 96.800 -0.030 75,970 149,887 -2,864
Jun22 181015 96.810 96.830 96.800 96.800 -0.030 55,299 115,953 +4,371
Sep22 181015 96.805 96.830 96.795 96.795 -0.030 48,895 71,215 -1,263
Dec22 181015 96.790 96.815 96.785 96.785 -0.030 41,410 107,856 -1,194
Mar23 181015 96.785 96.810 96.780 96.780 -0.030 36,566 66,841 -1,037
Total Volume and Open Interest 5,067,886 14,430,512 -88,967
Ultra T-Bond(CBOT)
Dec18 181015 150~27 151~10 150~20 150~23 -0~21 319,448 1,074,865 +22,560
Mar19 181015 151~13 151~13 151~13 151~13 -0~21 17 11 +2
Jun19 181015 152~09 152~09 152~09 152~09 -0~21      
Total Volume and Open Interest 319,465 1,074,876 +22,562
Ultra 10-Yr T-Note(CBOT)
Dec18 181015 124~300 125~050 124~295 124~305 -0~070 297,699 622,518 +5,826
Mar19 181015 124~285 124~285 124~285 124~285 -0~070      
Jun19 181015 124~285 124~285 124~285 124~285 -0~070      
Total Volume and Open Interest 297,699 622,518 +5,826
30 Day Federal Funds(CBOT)
Oct18 181015 97.815 97.817 97.815 97.815 unch 2,482 229,828 -606
Nov18 181015 97.810 97.815 97.810 97.810 unch 15,456 250,360 -1,934
Dec18 181015 97.735 97.740 97.735 97.735 unch 22,702 112,849 +5,372
Jan19 181015 97.620 97.625 97.615 97.620 unch 108,611 250,022 -13,258
Feb19 181015 97.610 97.610 97.605 97.610 unch 36,220 169,528 +2,431
Mar19 181015 97.550 97.550 97.540 97.550 unch 16,061 67,596 -1,720
Total Volume and Open Interest 356,571 1,761,285 +505
Japanese Govt Bonds(SGX)
Dec18 181015 150.13 150.24 150.13 150.24 +0.06 936 15,154 -46
Mar19 181015 150.24 150.24 150.24 150.24 +0.06      
Jun19 181015 150.24 150.24 150.24 150.24 +0.06      
Total Volume and Open Interest 936 15,154 -46
Euro-Buxl(EUREX)
Dec18 181015 173.34 173.60 172.58 172.84 -0.14 48,511 221,718 -2,302
Mar19 181015 171.36 171.36 171.36 171.36 -0.14 0 1,546 +0
Jun19 181015 170.24 170.24 170.24 170.24 -0.14      
Total Volume and Open Interest 48,511 223,264 -2,302
Euro-Bund(EUREX)
Dec18 181015 158.66 158.87 158.46 158.59 +0.06 927,373 1,881,303 -107,781
Mar19 181015 159.47 159.55 159.21 159.29 +0.06 973 81,898 +651
Jun19 181015 157.29 157.29 157.29 157.29 +0.06      
Total Volume and Open Interest 928,346 1,963,201 -107,130
Euro-Bobl(EUREX)
Dec18 181015 130.84 130.90 130.78 130.83 +0.05 482,373 1,573,652 +6,669
Mar19 181015 130.95 130.95 130.95 130.95 +0.07 5 8 +0
Jun19 181015 130.43 130.43 130.43 130.43 +0.05      
Total Volume and Open Interest 482,378 1,573,660 +6,669
Euro-Schatz(EUREX)
Dec18 181015 111.86 111.88 111.85 111.87 +0.03 427,681 1,964,723 +46,461
Mar19 181015 111.76 111.76 111.76 111.76 +0.03 0 190 +109
Jun19 181015 111.72 111.72 111.72 111.72 +0.03      
Total Volume and Open Interest 427,681 1,964,913 +46,570
3-Mth Euribor(EUREX)
Dec18 181015 100.295 100.305 100.295 100.305 +0.005 200 14,117 +0
Mar19 181015 100.280 100.280 100.280 100.280 +0.005 0 2,376 +0
Jun19 181015 100.255 100.255 100.255 100.255 +0.005 1 1,878 -1
Total Volume and Open Interest 216 27,878 -1
Long Gilt(LIFFE)
Dec18 181015 120~20 120~27 120~19 120~24 +0~10 304,041 719,500 -7,220
Mar19 181015 120~01 120~01 120~01 120~01 +0~10      
Total Volume and Open Interest 304,041 719,500 -7,220
3-Mth Short Sterling(LIFFE)
Dec18 181015 99.14 99.14 99.14 99.14 +0.01 34,356 547,345 -8,025
Mar19 181015 99.03 99.05 99.03 99.04 +0.02 71,515 411,434 +110
Jun19 181015 98.94 98.96 98.94 98.95 +0.02 73,266 298,524 +2,493
Sep19 181015 98.86 98.88 98.86 98.87 +0.03 60,386 343,634 +4,382
Dec19 181015 98.77 98.80 98.77 98.79 +0.03 126,798 356,522 -8,602
Mar20 181015 98.71 98.73 98.70 98.71 +0.02 71,773 199,778 +2,959
Total Volume and Open Interest 897,524 3,161,727 -7,147
3-Mth Euribor(LIFFE)
Dec18 181015 100.305 100.310 100.300 100.305 unch 29,672 565,759 +4,347
Mar19 181015 100.280 100.285 100.275 100.280 unch 38,664 486,127 +2,646
Jun19 181015 100.250 100.260 100.250 100.255 +0.005 55,196 611,983 -1,044
Total Volume and Open Interest 844,326 5,039,372 +8,253
3-Mth Aus T-Bills(SFE)
Dec18 181015 98.06 98.07 98.05 98.06 -0.01 35,028 202,114 +5,782
Mar19 181015 98.05 98.06 98.05 98.06 unch 16,365 228,693 -6,544
Jun19 181015 98.02 98.04 98.02 98.03 unch 16,310 190,492 +2,187
Sep19 181015 97.97 97.99 97.97 97.99 +0.01 17,608 160,287 -1,067
Dec19 181015 97.91 97.93 97.91 97.93 +0.02 16,557 157,525 +2,393
Mar20 181015 97.84 97.87 97.84 97.86 +0.02 7,542 107,464 -2,510
Jun20 181015 97.77 97.81 97.77 97.80 +0.02 6,696 76,474 +354
Sep20 181015 97.71 97.74 97.71 97.74 +0.03 4,295 37,170 -17
Dec20 181015 97.65 97.69 97.65 97.68 +0.03 372 11,530 -33
Mar21 181015 97.62 97.62 97.62 97.62 +0.04 450 4,800 -266
Total Volume and Open Interest 121,301 1,180,659 +279
10-Year Aus T-Bonds(SFE)
Dec18 181015 97.24 97.30 97.23 97.30 +0.06 235,452 1,234,293 -1,055
Mar19 181015 97.30 97.30 97.30 97.30 +0.06      
Total Volume and Open Interest 235,452 1,234,293 -1,055
3-Year Aus T-Bonds(SFE)
Dec18 181015 97.86 97.92 97.86 97.89 +0.03 233,792 1,075,657 -29,842
Mar19 181015 97.90 97.90 97.90 97.90 +0.03      
Total Volume and Open Interest 233,792 1,075,657 -29,842
Gold(CMX)
Oct18 181015 1222.4 1232.3 1222.4 1226.4 +8.3 126 1,321 -102
Dec18 181015 1221.2 1236.9 1220.4 1230.3 +8.3 531,781 381,774 +18,253
Feb19 181015 1226.8 1242.6 1226.8 1236.3 +8.4 18,335 56,672 +4,391
Apr19 181015 1238.1 1248.3 1238.1 1242.2 +8.4 4,805 16,648 +1,624
Jun19 181015 1238.6 1254.8 1238.6 1248.4 +8.4 1,624 14,438 -36
Aug19 181015 1258.2 1258.7 1254.1 1254.4 +8.6 606 2,468 +338
Oct19 181015 1262.3 1262.3 1260.6 1260.6 +8.7 235 1,812 +144
Dec19 181015 1258.9 1272.9 1258.9 1266.9 +8.8 764 5,339 +56
Feb20 181015 1273.4 1273.4 1273.4 1273.4 +8.8 14 35 -12
Apr20 181015 1279.4 1279.4 1279.4 1279.4 +8.8 0 50 +0
Jun20 181015 1285.6 1285.6 1285.6 1285.6 +9.0 2 635 +2
Aug20 181015 1291.7 1291.7 1291.7 1291.7 +9.0      
Total Volume and Open Interest 559,277 483,084 +24,477
Silver(CMX)
Dec18 181015 1462.5 1480.5 1461.5 1472.7 +9.2 97,854 163,119 -990
Mar19 181015 1474.5 1492.5 1474.5 1484.7 +9.3 3,151 29,114 +1,727
May19 181015 1486.0 1498.5 1483.5 1492.8 +9.3 634 3,519 -18
Jul19 181015 1507.5 1507.5 1499.0 1500.7 +9.4 369 2,781 +31
Sep19 181015 1509.0 1509.0 1509.0 1509.0 +9.4 202 510 +86
Dec19 181015 1523.0 1528.5 1521.4 1521.4 +9.4 30 1,104 +1
Mar20 181015 1533.9 1533.9 1533.9 1533.9 +9.5      
Total Volume and Open Interest 102,534 201,873 +844
Platinum(NYMEX)
Oct18 181015 844.8 845.3 842.5 842.5 +6.3 2 39 -4
Jan19 181015 843.7 854.5 841.7 846.3 +6.3 26,551 73,809 +2,468
Apr19 181015 847.5 858.6 847.5 850.7 +6.3 299 3,288 +112
Jul19 181015 854.7 854.7 854.7 854.7 +6.2 5 201 +1
Total Volume and Open Interest 26,888 77,411 +2,564
Palladium(NYMEX)
Dec18 181015 1061.00 1083.60 1059.60 1078.20 +17.40 6,311 23,425 +67
Mar19 181015 1055.00 1077.90 1055.00 1073.20 +17.30 385 1,827 +66
Jun19 181015 1066.30 1066.30 1066.30 1066.30 +17.40 0 7 +0
Total Volume and Open Interest 6,696 25,259 +133
Copper(CMX)
Dec18 181015 280.85 283.90 277.20 278.85 -1.20 150,783 116,647 -1,646
Mar19 181015 282.80 285.70 279.35 280.90 -1.05 13,704 48,926 +116
May19 181015 283.55 286.55 281.00 281.95 -0.95 8,883 22,202 +728
Jul19 181015 284.70 286.75 281.90 282.85 -0.85 5,887 16,879 +409
Sep19 181015 285.95 287.70 283.45 283.50 -0.70 3,141 6,670 +1,593
Total Volume and Open Interest 184,491 236,819 +1,515
E-mini DJIA Index(CBOT)
Dec18 181015 25344 25471 25111 25201 -115 696,205 94,815 -7,727
Mar19 181015 25277 25519 25176 25255 -115 973 716 +19
Jun19 181015 25422 25539 25259 25335 -87 7 14 +4
Sep19 181015 25375 25375 25375 25375 -113 0 3 +0
Total Volume and Open Interest 697,185 95,548 -7,704
S & P 500(CME)
Dec18 181015 2764.60 2778.50 2745.80 2749.10 -19.30 6,417 48,320 -2,146
Mar19 181015 2756.50 2756.50 2756.50 2756.50 -19.30 0 50 +0
Jun19 181015 2765.30 2765.30 2765.30 2765.30 -19.00      
Sep19 181015 2780.30 2780.30 2780.30 2780.30 -19.00      
Total Volume and Open Interest 6,417 48,370 -2,146
S & P 500 E-Mini(CME)
Dec18 181015 2770.00 2778.75 2745.25 2749.00 -19.50 4,013,855 2,853,603 +19,888
Mar19 181015 2777.25 2785.50 2753.00 2756.50 -19.25 20,501 100,695 +4,622
Jun19 181015 2765.00 2792.25 2762.25 2765.25 -19.00 74 7,639 +15
Sep19 181015 2780.25 2780.25 2780.25 2780.25 -19.00 4 14 +3
Total Volume and Open Interest 4,034,434 2,961,956 +24,528
NASDAQ 100 E-Mini(CME)
Dec18 181015 7176.75 7179.00 7060.75 7076.50 -95.75 1,146,270 264,851 -1,393
Mar19 181015 7205.50 7214.25 7097.75 7111.50 -96.00 4,132 2,019 +193
Jun19 181015 7147.75 7147.75 7144.25 7147.75 -94.75 73 27 +2
Total Volume and Open Interest 1,150,475 266,900 -1,198
S&P Midcap 400(CME) e-Mini
Dec18 181015 1875.00 1894.10 1857.40 1881.20 +7.90 47,834 81,448 -2,120
Mar19 181015 1886.70 1895.30 1869.20 1886.70 +9.20 0 10 +0
Jun19 181015 1890.70 1890.70 1890.70 1890.70 +9.30      
Total Volume and Open Interest 47,834 81,458 -2,120
Volatility Index(CBOE)
Oct18 181015 20.25 21.30 19.12 20.13 +0.20 343,424 81,225 -30,169
Nov18 181015 18.20 19.01 18.00 18.53 +0.40 330,011 227,610 -9,425
Dec18 181015 17.60 18.35 17.60 18.03 +0.45 107,787 91,431 +3,970
Jan19 181015 17.81 18.48 17.81 18.28 +0.50 52,254 65,193 +341
Total Volume and Open Interest 870,111 578,193 -33,467
S & P 600(CME)
Dec18 181015 971.40 971.40 971.40 971.40 +4.60      
Mar19 181015 972.00 972.00 972.00 972.00 +4.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181015 1553.10 1565.00 1535.70 1550.70 +1.30 315,939 524,556 -2,647
Mar19 181015 1551.60 1569.60 1542.70 1556.30 +1.20 51 1,263 -3
Jun19 181015 1564.50 1564.50 1564.50 1564.50 +0.70      
Total Volume and Open Interest 315,990 525,819 -2,650
Nikkei 225(CME)
Dec18 181015 22605 22630 22070 22300 -290 37,321 32,794 -437
Mar19 181015 22285 22285 22100 22285 -290 6 24 +6
Total Volume and Open Interest 37,327 32,818 -431
Nikkei 225(SGX)
Dec18 181015 22720 22725 22170 22200 -465 198,292 144,445 -2,679
Mar19 181015 22285 22295 22155 22155 -430 101 666 +72
Jun19 181015 21980 21980 21980 21980 -430 0 688 +0
Total Volume and Open Interest 98,108 161,668 -790
Nikkei 225 Mini(JPX)
Dec18 181015 22665 22670 22190 22190 -390 1,209,791 367,023 -14,812
Mar19 181015 22605 22610 22150 22150 -380 22,895 16,900 +703
Jun19 181015 22410 22410 21950 21950 -390 277 1,209 +18
Total Volume and Open Interest 1,305,768 593,748 +8,117
Nikkei 225(JPX)
Dec18 181015 22660 22670 22190 22190 -390 82,326 320,614 -9,351
Mar19 181015 22600 22610 22150 22150 -380 1,041 12,069 +249
Jun19 181015 22330 22330 21950 21950 -390 21 5,482 +304
Total Volume and Open Interest 83,391 406,568 -8,049
Nikkei 225(CME) Yen
Dec18 181015 22590 22590 22030 22265 -285 116,063 67,737 +2,446
Mar19 181015 22185 22365 21995 22205 -290 2 6 +0
Jun19 181015 21990 21990 21990 21990 -275      
Total Volume and Open Interest 116,065 67,743 +2,446
Nikkei 225(CME) e-Mini Yen
Dec18 181015 22270 22270 22090 22270 -280 5 10 +5
Mar19 181015 22210 22210 22210 22210 -280      
Jun19 181015 21990 21990 21990 21990 -270      
Total Volume and Open Interest 5 10 +5
CAC 40(EURONEXT)
Oct18 181015 5075.5 5106.5 5056.5 5094.0 -0.5 170,032 307,418 +15,652
Nov18 181015 5072.0 5102.5 5053.5 5090.5 -1.0 344 1,588 +407
Dec18 181015 5067.5 5086.0 5039.0 5075.5 -0.5 585 41,468 +48
Total Volume and Open Interest 170,961 370,484 +16,108
Hang Seng Index(HKFE)
Oct18 181015 25676 25777 25330 25346 -344 309,253 116,565 +1,406
Nov18 181015 25650 25763 25348 25355 -347 2,235 3,003 +1,286
Dec18 181015 25780 25800 25385 25390 -346 899 13,308 +149
Total Volume and Open Interest 312,630 139,800 +2,970
DAX(EUREX)
Dec18 181015 11450.5 11639.0 11428.5 11609.5 +106.0 212,946 127,799 -13,536
Mar19 181015 11443.5 11604.5 11434.5 11604.5 +106.5 242 2,324 -31
Jun19 181015 11618.0 11618.0 11618.0 11618.0 +105.5 229 105 -73
Total Volume and Open Interest 213,417 130,228 -13,640
Mini-DAX(EUREX)
Dec18 181015 11454.0 11638.0 11430.0 11609.5 +106.0 129,473 14,557 -752
Mar19 181015 11446.0 11627.0 11440.0 11604.5 +106.5 177 220 -31
Jun19 181015 11450.0 11618.0 11450.0 11618.0 +105.5 37 9 -13
Total Volume and Open Interest 129,687 14,786 -796
DJ EuroSTOXX 50(EUREX)
Dec18 181015 3177 3208 3167 3202 +19 2,410,990 3,922,072 -135,123
Mar19 181015 3159 3197 3159 3190 +19 36,430 199,242 +14,440
Jun19 181015 3075 3110 3075 3105 +19 11,114 51,052 +16,663
Total Volume and Open Interest 2,463,034 4,220,292 -101,920
Swiss Market Index(EUREX)
Dec18 181015 8602 8655 8565 8632 -9 110,985 206,954 -3,429
Mar19 181015 8477 8531 8477 8531 -9 709 1,382 +19
Jun19 181015 8360 8360 8360 8360 -9 1 2 +0
Total Volume and Open Interest 111,695 208,338 -3,410
FT-SE 100(EURONEXT)
Dec18 181015 6991.50 7017.00 6933.00 7003.50 +33.50 263,067 603,938 +6,399
Mar19 181015 6928.00 6944.00 6928.00 6944.00 +34.00 0 2,902 +0
Jun19 181015 6862.00 6862.00 6862.00 6862.00 +33.00 0 5 +0
Total Volume and Open Interest 263,067 606,845 +6,399
SPI 200(SFE)
Dec18 181015 5859.0 5874.0 5771.0 5818.0 -36.0 82,874 374,979 +4,004
Mar19 181015 5768.0 5768.0 5762.0 5762.0 -36.0 153 4,691 +152
Jun19 181015 5752.0 5752.0 5752.0 5752.0 -36.0 0 2,546 +0
Total Volume and Open Interest 83,451 384,335 +4,249
FTSE MIB(ISE)
Dec18 181015 19140.00 19275.00 19105.00 19252.00 +44.00 51,090 101,912 +2,904
Mar19 181015 19070.00 19175.00 19065.00 19167.00 +44.00 252 942 +137
Jun19 181015 18675.00 18675.00 18675.00 18675.00 +47.00      
Total Volume and Open Interest 51,342 102,854 +3,041
KOSPI 200(KFE)
Dec18 181015 279.75 280.50 277.20 277.90 -2.30 619,216 326,010 +11,176
Mar19 181015 279.40 279.40 274.25 275.25 -2.05 883 10,555 +227
Jun19 181015 275.90 275.95 275.40 275.95 -3.30 27 12,953 +8
Total Volume and Open Interest 620,137 370,671 +11,413
GSCI(CME)
Nov18 181015 482.00 483.60 479.40 483.25 +3.00 2,528 14,904 +2,510
Dec18 181015 485.45 485.45 485.45 485.45 +3.00      
Jan19 181015 485.80 485.80 485.80 485.80        
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!!!