Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181016 891.25 891.25 879.25 884.75 -6.75 85,795 293,990 -9,720
Jan19 181016 905.25 905.50 893.50 899.25 -6.50 35,903 210,079 +9,276
Mar19 181016 917.25 917.50 906.25 911.50 -6.50 12,299 143,447 +1,055
May19 181016 930.00 930.00 919.00 924.25 -6.50 5,525 93,776 +601
Jul19 181016 940.00 940.50 929.50 934.75 -6.75 4,847 77,228 -118
Aug19 181016 944.25 944.25 934.25 939.25 -6.50 495 4,326 +162
Sep19 181016 944.00 944.00 936.00 940.50 -6.50 111 1,427 +12
Nov19 181016 951.75 952.00 941.00 945.50 -6.75 4,091 34,419 +549
Jan20 181016 960.00 960.00 951.75 956.25 -5.25 18 1,056 +10
Mar20 181016 961.00 963.75 959.25 963.75 -5.00 5 268 +0
May20 181016 970.25 970.25 968.25 970.25 -5.25 8 120 +4
Jul20 181016 978.00 978.00 974.75 977.75 -4.75 8 245 +3
Aug20 181016 978.25 978.25 978.25 978.25 -4.50 0 39 +0
Sep20 181016 972.25 972.25 972.25 972.25 -4.50 0 50 +0
Total Volume and Open Interest 149,118 861,035 +1,844
Soybean Meal(CBOT)
Dec18 181016 327.00 327.00 320.60 322.30 -4.70 44,181 187,134 -5,599
Jan19 181016 328.40 328.40 322.50 324.20 -4.20 22,935 95,642 -1,032
Mar19 181016 326.80 327.10 321.60 323.10 -4.20 13,885 79,424 -399
May19 181016 324.20 324.30 319.50 320.90 -3.90 7,293 59,181 +39
Jul19 181016 324.40 324.50 320.00 321.20 -3.90 3,856 49,836 +1,084
Aug19 181016 324.00 324.20 320.40 321.50 -3.90 489 8,575 +85
Sep19 181016 324.30 324.30 320.50 321.60 -3.90 319 9,775 +4
Oct19 181016 323.10 323.30 319.60 320.70 -4.00 103 7,321 -8
Dec19 181016 324.50 324.50 320.00 321.00 -4.10 1,180 25,827 +139
Jan20 181016 322.20 322.40 321.30 322.10 -4.00 0 974 +0
Total Volume and Open Interest 94,245 525,287 -5,722
Soybean Oil(CBOT)
Dec18 181016 29.80 29.88 29.57 29.66 -0.10 50,367 196,005 -9,698
Jan19 181016 30.05 30.11 29.80 29.88 -0.12 14,893 114,474 -1,974
Mar19 181016 30.28 30.35 30.05 30.13 -0.11 5,486 70,579 +411
May19 181016 30.63 30.63 30.32 30.40 -0.12 3,286 51,490 +309
Jul19 181016 30.87 30.88 30.61 30.68 -0.11 2,943 56,049 +160
Aug19 181016 30.87 31.02 30.76 30.83 -0.10 343 11,422 +124
Sep19 181016 31.06 31.15 30.89 30.95 -0.12 249 7,308 +71
Oct19 181016 31.01 31.23 30.96 31.04 -0.10 174 4,820 +81
Dec19 181016 31.33 31.42 31.14 31.22 -0.11 1,059 17,118 +335
Jan20 181016 31.60 31.66 31.42 31.48 -0.10 48 1,407 +5
Total Volume and Open Interest 78,893 535,594 -10,259
Canola(WCE)
Nov18 181016 497.9 498.3 491.2 492.5 -5.4 12,584 60,893 -1,900
Jan19 181016 505.0 506.0 498.6 499.9 -5.9 11,112 64,375 -583
Mar19 181016 512.9 513.2 505.5 507.0 -6.2 2,012 17,750 +694
May19 181016 516.8 516.8 509.8 511.3 -5.5 251 2,576 +117
Jul19 181016 519.0 519.5 513.0 514.2 -5.5 154 1,956 -6
Total Volume and Open Interest 26,236 149,345 -1,660
Corn(CBOT)
Dec18 181016 377.25 377.50 373.50 375.25 -3.00 185,821 819,715 -16,775
Mar19 181016 389.00 389.25 385.75 387.25 -3.00 71,400 358,328 -2,000
May19 181016 396.00 396.25 392.75 394.25 -3.00 17,172 116,359 +352
Jul19 181016 401.00 401.25 397.75 399.25 -3.00 24,178 133,265 -648
Sep19 181016 402.00 402.25 399.00 400.50 -2.75 4,528 65,868 +1,007
Dec19 181016 406.75 407.00 404.00 405.25 -2.75 19,111 128,153 +2,795
Mar20 181016 415.25 415.50 413.00 414.00 -2.50 396 7,684 +110
May20 181016 419.75 419.75 418.75 419.50 -2.25 54 1,046 +24
Jul20 181016 425.00 425.00 422.75 423.75 -1.50 178 3,146 +87
Sep20 181016 417.00 417.00 417.00 417.00 -1.50 0 441 +0
Total Volume and Open Interest 323,012 1,638,331 -14,952
Wheat(CBOT)
Dec18 181016 525.75 527.00 521.00 523.50 -1.50 54,233 227,148 -530
Mar19 181016 543.75 546.50 540.00 543.50 -0.25 17,158 120,723 +963
May19 181016 555.75 557.50 551.75 554.50 -0.75 5,481 42,020 +183
Jul19 181016 560.50 562.00 556.25 559.25 -1.00 4,772 56,882 +300
Sep19 181016 571.75 572.50 567.75 570.25 -1.00 1,466 13,445 +277
Dec19 181016 585.25 587.75 582.75 585.00 -1.75 1,777 20,910 +137
Total Volume and Open Interest 85,146 488,957 +1,416
Wheat(KCBT)
Dec18 181016 532.25 533.25 526.50 528.00 -3.75 20,220 152,549 -950
Mar19 181016 555.75 557.00 550.50 552.25 -3.25 11,647 75,087 +707
May19 181016 567.50 568.75 562.75 564.00 -3.75 3,619 21,862 +176
Jul19 181016 572.00 574.25 567.75 568.50 -4.25 4,224 35,285 -75
Sep19 181016 588.25 588.75 582.50 583.25 -4.25 417 2,577 +48
Dec19 181016 609.00 609.00 602.50 603.75 -4.50 698 4,436 +199
Mar20 181016 619.50 619.50 615.25 615.75 -4.50 44 448 +15
Total Volume and Open Interest 40,907 292,666 +156
Wheat(MGE)
Dec18 181016 600.00 601.50 596.00 596.25 -4.25 6,820 33,576 +789
Mar19 181016 608.00 609.00 604.00 604.75 -3.50 3,635 19,513 +1,392
May19 181016 613.50 615.25 610.50 611.25 -3.00 544 4,925 +53
Jul19 181016 619.00 620.50 615.25 615.75 -4.00 219 2,329 +22
Sep19 181016 622.00 623.75 618.75 619.75 -3.75 67 2,921 +6
Dec19 181016 629.00 631.25 626.25 626.25 -5.25 48 1,346 +1,346
Total Volume and Open Interest 11,333 64,678 +2,257
Oats(CBOT)
Dec18 181016 300.75 306.00 299.75 302.25 +2.00 274 4,366 +52
Mar19 181016 287.00 293.75 287.00 289.50 +1.00 53 1,237 +38
May19 181016 283.50 283.75 283.50 283.75 +1.25 0 19 +0
Jul19 181016 284.00 284.00 284.00 284.00 +1.00 0 1 +0
Total Volume and Open Interest 327 5,623 +90
Rough Rice(CBOT)
Nov18 181016 10.72 10.97 10.71 10.89 +0.14 796 3,630 -306
Jan19 181016 10.92 11.16 10.88 11.07 +0.15 715 3,677 +458
Mar19 181016 11.20 11.28 11.15 11.22 +0.18 36 741 +12
May19 181016 11.36 11.36 11.36 11.36 +0.17 1 14 +0
Total Volume and Open Interest 1,548 8,062 +164
Live Cattle(CME)
Oct18 181016 113.285 113.400 112.450 112.650 -0.735 5,471 12,065 -1,500
Dec18 181016 117.830 118.100 117.330 117.785 -0.195 21,625 122,964 -1,958
Feb19 181016 121.680 121.980 121.430 121.830 +0.130 11,506 72,436 -684
Apr19 181016 122.785 123.000 122.550 122.980 +0.095 7,866 56,340 -511
Jun19 181016 115.535 115.750 115.250 115.550 -0.100 3,937 53,500 -162
Aug19 181016 113.650 113.800 113.250 113.500 -0.330 818 9,741 +33
Total Volume and Open Interest 51,397 330,551 -4,761
Feeder Cattle(CME)
Oct18 181016 155.185 155.185 153.935 154.035 -1.065 1,753 4,309 -576
Nov18 181016 155.235 155.450 154.000 154.235 -1.000 8,126 13,721 -2,699
Jan19 181016 150.535 150.900 149.600 149.950 -0.585 8,672 23,861 +1,901
Mar19 181016 149.550 149.830 148.400 148.900 -0.650 2,389 9,413 +202
Apr19 181016 150.300 150.735 149.435 149.950 -0.535 536 2,666 +33
May19 181016 150.330 150.750 149.550 150.130 -0.450 300 1,985 +26
Aug19 181016 153.100 153.400 152.300 153.050 -0.330 96 659 +6
Total Volume and Open Interest 21,876 56,640 -1,106
Lean Hogs(CME)
Dec18 181016 56.800 58.330 56.650 56.880 +0.130 23,070 101,194 -86
Feb19 181016 63.850 65.250 63.680 64.250 +0.350 10,742 39,950 +312
Apr19 181016 68.850 70.100 68.680 69.480 +0.630 6,994 38,462 +255
May19 181016 73.900 74.885 73.900 74.550 +0.415 41 1,316 +4
Jun19 181016 80.150 80.885 79.950 80.300 +0.150 2,660 18,764 +33
Jul19 181016 80.885 81.430 80.580 80.930 +0.200 401 12,138 +96
Aug19 181016 79.680 80.150 79.350 79.580 -0.070 231 4,486 +18
Oct19 181016 66.100 66.600 65.650 65.900 -0.180 72 1,890 +6
Total Volume and Open Interest 44,245 218,599 -11,071
Class III Milk(CME)
Oct18 181016 15.61 15.64 15.59 15.62 +0.02 353 4,082 -108
Nov18 181016 15.79 15.79 15.68 15.75 +0.03 610 4,859 +59
Dec18 181016 15.73 15.73 15.64 15.73 unch 99 3,871 +25
Jan19 181016 15.68 15.70 15.58 15.69 -0.03 194 2,281 +130
Feb19 181016 15.76 15.76 15.68 15.73 -0.02 47 1,421 +31
Mar19 181016 15.86 15.89 15.82 15.86 +0.01 79 1,502 +43
Apr19 181016 15.98 16.06 15.95 16.03 unch 49 1,375 +45
May19 181016 16.01 16.09 16.00 16.02 +0.01 100 1,272 +98
Jun19 181016 16.08 16.13 16.08 16.10 +0.02 58 1,174 +41
Jul19 181016 16.27 16.28 16.27 16.27 +0.01 3 607 +3
Aug19 181016 16.43 16.45 16.43 16.45 +0.05 8 476 +7
Sep19 181016 16.57 16.58 16.57 16.58 +0.01 12 439 +11
Oct19 181016 16.50 16.50 16.50 16.50 +0.01 3 276 +3
Total Volume and Open Interest 1,619 24,069 +392
Cocoa(ICE)
Dec18 181016 2131 2222 2122 2194 +53 16,701 104,902 -1,001
Mar19 181016 2148 2232 2141 2205 +46 7,662 79,680 -943
May19 181016 2163 2240 2153 2214 +44 3,523 29,171 -251
Jul19 181016 2175 2251 2168 2224 +42 970 18,286 +76
Sep19 181016 2189 2259 2179 2233 +40 553 12,531 +121
Dec19 181016 2220 2271 2220 2245 +35 881 19,174 +454
Mar20 181016 2223 2273 2223 2250 +27 128 3,425 -1
Total Volume and Open Interest 30,616 269,038 -1,481
Coffee "C"(ICE)
Dec18 181016 119.80 120.00 116.80 117.65 -1.70 35,019 139,130 -6,000
Mar19 181016 123.15 123.60 120.50 121.30 -1.65 14,762 74,283 -712
May19 181016 125.60 126.00 122.90 123.70 -1.65 4,052 40,935 -831
Jul19 181016 128.05 128.35 125.45 126.10 -1.60 3,715 20,706 -393
Sep19 181016 130.20 130.60 127.75 128.35 -1.65 1,982 10,554 +196
Dec19 181016 133.50 133.65 131.00 131.65 -1.60 810 9,214 +44
Total Volume and Open Interest 60,649 304,228 -7,552
Orange Juice(ICE)
Nov18 181016 144.25 145.60 143.75 145.10 +0.25 894 5,922 -368
Jan19 181016 143.45 144.40 142.75 143.35 -0.50 600 8,067 +416
Mar19 181016 144.00 144.55 143.55 143.85 -0.50 68 1,268 +11
May19 181016 144.30 145.60 144.30 144.70 -0.40 11 653 +5
Jul19 181016 145.00 145.75 145.00 145.30 -0.40 4 242 +3
Sep19 181016 146.50 146.50 146.30 146.30 -0.40 0 95 +0
Total Volume and Open Interest 1,577 16,247 +67
Sugar #11(ICE)
Mar19 181016 13.43 13.45 13.19 13.25 -0.18 70,281 411,072 -3,082
May19 181016 13.53 13.54 13.31 13.38 -0.15 22,786 137,288 +2,676
Jul19 181016 13.60 13.60 13.37 13.45 -0.16 9,926 80,505 +753
Oct19 181016 13.78 13.81 13.58 13.67 -0.15 3,969 71,632 +1,321
Mar20 181016 14.29 14.36 14.12 14.23 -0.14 1,902 25,792 +691
May20 181016 14.22 14.30 14.06 14.20 -0.10 234 5,425 -30
Jul20 181016 14.22 14.22 14.02 14.15 -0.07 152 4,790 -82
Oct20 181016 14.21 14.23 14.05 14.21 -0.04 76 5,530 +27
Total Volume and Open Interest 109,365 744,759 +2,295
London Cocoa(LCE)
Dec18 181016 1569 1608 1551 1589 +20 6,387 80,068 -679
Mar19 181016 1595 1630 1575 1612 +19 7,554 61,328 -3,419
May19 181016 1603 1639 1587 1620 +16 1,863 38,765 -264
Jul19 181016 1608 1644 1595 1627 +16 1,066 26,593 -146
Sep19 181016 1612 1647 1600 1630 +15 657 29,284 +41
Dec19 181016 1621 1654 1610 1638 +13 915 34,347 -49
Mar20 181016 1653 1660 1638 1645 +9 109 6,135 +13
Total Volume and Open Interest 18,615 279,806 -4,475
London Sugar(LCE)
Dec18 181016 370.80 371.70 364.60 366.50 -4.30 6,234 39,032 -1,061
Mar19 181016 370.50 371.00 364.20 365.10 -5.50 5,155 38,573 +385
May19 181016 373.50 373.80 367.80 368.30 -5.50 1,502 13,258 +171
Aug19 181016 376.70 377.00 371.00 371.30 -5.40 412 7,913 -48
Oct19 181016 379.00 379.40 374.10 374.10 -4.90 79 3,648 +13
Total Volume and Open Interest 13,519 105,430 -456
Cotton(ICE)
Dec18 181016 78.93 79.00 78.25 78.33 -0.39 18,051 138,632 +1,152
Mar19 181016 80.00 80.14 79.40 79.78 -0.06 6,000 70,229 +383
May19 181016 80.65 80.90 80.19 80.65 unch 2,345 14,573 +130
Jul19 181016 81.41 81.42 80.67 81.20 +0.05 1,364 9,351 +96
Oct19 181016 78.40 78.40 78.40 78.40 +0.12 0 3 +0
Dec19 181016 77.12 77.23 76.56 76.80 +0.02 878 26,788 +207
Total Volume and Open Interest 28,718 261,333 +1,982
Lumber(CME)
Nov18 181016 327.2 340.2 327.2 339.9 +14.7 729 1,617 -36
Jan19 181016 327.1 340.7 327.1 339.9 +14.2 611 1,508 +205
Mar19 181016 336.0 350.7 336.0 348.3 +12.3 206 583 +63
May19 181016 354.2 360.0 354.2 360.0 +9.1 43 232 +10
Total Volume and Open Interest 1,589 3,996 +242
Crude Oil(NYM)
Nov18 181016 71.72 72.29 71.02 71.92 +0.14 626,668 187,390 -22,939
Dec18 181016 71.54 72.14 70.87 71.76 +0.15 218,945 422,709 +8,670
Jan19 181016 71.51 72.06 70.80 71.70 +0.17 70,969 193,556 +647
Feb19 181016 71.38 72.00 70.73 71.64 +0.19 26,410 107,861 +1,570
Mar19 181016 71.34 71.95 70.67 71.59 +0.20 28,393 171,797 -27
Apr19 181016 71.21 71.88 70.66 71.54 +0.22 12,545 83,222 +615
May19 181016 71.21 71.81 70.60 71.48 +0.24 8,671 59,170 -1,624
Jun19 181016 71.18 71.75 70.41 71.38 +0.27 42,462 181,615 +2,566
Jul19 181016 71.10 71.47 70.36 71.23 +0.30 5,618 57,319 +1,414
Aug19 181016 70.82 71.25 70.08 71.01 +0.33 4,400 52,804 +61
Sep19 181016 70.56 70.96 69.83 70.74 +0.34 7,514 74,885 +127
Oct19 181016 70.30 70.69 69.65 70.45 +0.36 1,463 43,772 +125
Nov19 181016 69.47 70.52 69.34 70.15 +0.37 1,483 33,673 +5
Dec19 181016 69.38 70.25 68.87 69.84 +0.37 38,048 224,465 -3,852
Jan20 181016 69.51 69.85 68.63 69.45 +0.38 1,304 29,940 +43
Feb20 181016 68.63 69.06 68.62 69.06 +0.38 922 15,461 -223
Total Volume and Open Interest 1,121,328 2,223,244 -9,053
e-miNY Crude Oil(NYM)
Nov18 181016 71.675 72.300 71.025 71.925 +0.150 19,642 2,266 -184
Dec18 181016 71.525 72.100 70.900 71.750 +0.150 685 768 +42
Jan19 181016 71.650 72.000 70.900 71.700 +0.175 42 162 +10
Feb19 181016 71.450 71.650 71.200 71.650 +0.200 4 48 +2
Mar19 181016 71.600 71.600 71.200 71.600 +0.200 1 47 +0
Apr19 181016 70.700 71.600 70.700 71.550 +0.225 3 113 -1
May19 181016 71.625 71.625 71.475 71.475 +0.225 0 123 +0
Jun19 181016 71.200 71.400 70.900 71.375 +0.275 18 102 +0
Jul19 181016 71.225 71.225 71.225 71.225 +0.300 0 16 +0
Aug19 181016 71.000 71.000 71.000 71.000 +0.325 0 48 +0
Total Volume and Open Interest 20,403 3,796 -130
NY Harbor ULSD(NYM)
Nov18 181016 232.57 234.94 230.56 234.02 +1.45 63,392 89,320 -7,809
Dec18 181016 232.64 235.10 230.79 234.19 +1.38 50,826 105,664 +5,756
Jan19 181016 232.76 235.25 231.00 234.37 +1.36 30,804 75,830 +2,268
Feb19 181016 232.63 234.93 230.82 234.07 +1.34 14,085 28,464 +545
Mar19 181016 232.09 234.35 230.24 233.43 +1.33 13,619 43,352 -288
Apr19 181016 229.84 232.88 229.47 232.35 +1.29 5,296 23,618 -40
May19 181016 231.02 232.53 229.08 231.78 +1.24 4,701 9,498 +782
Jun19 181016 230.01 232.40 228.61 231.49 +1.21 7,011 24,342 -70
Jul19 181016 230.10 232.53 229.33 231.88 +1.18 1,073 5,605 +257
Aug19 181016 230.16 233.10 229.92 232.36 +1.19 410 1,726 +61
Sep19 181016 230.77 233.61 230.54 232.95 +1.19 338 1,868 +30
Oct19 181016 231.41 234.27 231.27 233.53 +1.21 180 1,054 +13
Nov19 181016 234.51 234.51 234.07 234.07 +1.23 72 770 +0
Dec19 181016 232.45 235.25 231.81 234.57 +1.23 728 7,728 +8
Total Volume and Open Interest 192,640 423,203 +1,511
RBOB Gasoline(NYM)
Nov18 181016 194.08 199.15 192.96 197.73 +3.30 74,653 82,916 -9,025
Dec18 181016 193.75 198.74 192.75 197.38 +3.07 71,269 110,068 -980
Jan19 181016 194.56 198.78 193.00 197.49 +2.91 34,432 72,018 -3,868
Feb19 181016 196.18 199.84 194.17 198.54 +2.78 13,272 22,756 +637
Mar19 181016 198.75 201.81 196.55 200.69 +2.66 12,269 36,443 -291
Apr19 181016 216.36 220.09 215.01 218.98 +2.39 5,149 20,287 +197
May19 181016 216.73 220.79 215.77 219.64 +2.34 3,053 15,985 -186
Jun19 181016 216.36 220.26 215.34 219.11 +2.23 2,436 14,752 -100
Jul19 181016 215.40 218.64 214.37 217.94 +2.13 1,025 10,156 +4
Aug19 181016 213.48 217.04 213.48 216.16 +2.06 459 3,533 +54
Total Volume and Open Interest 219,686 406,326 -13,245
e-miNY RBOB Gasoline(NYM)
Nov18 181016 197.73 197.73 197.73 197.73 +3.30 0 1 +0
Dec18 181016 197.38 197.38 197.38 197.38 +3.07      
Jan19 181016 197.49 197.49 197.49 197.49 +2.91      
Feb19 181016 198.54 198.54 198.54 198.54 +2.78      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181016 3.258 3.311 3.210 3.239 -0.003 176,415 159,565 -27,308
Dec18 181016 3.323 3.377 3.278 3.301 -0.009 100,844 202,410 +1,449
Jan19 181016 3.402 3.454 3.355 3.374 -0.015 84,273 234,942 -5,006
Feb19 181016 3.309 3.356 3.277 3.296 -0.005 43,061 106,892 +4,730
Mar19 181016 3.115 3.150 3.092 3.114 +0.005 59,286 232,876 +593
Apr19 181016 2.758 2.769 2.734 2.755 +0.001 43,633 161,041 -4,115
May19 181016 2.703 2.715 2.689 2.709 +0.002 13,077 86,958 +1,815
Jun19 181016 2.737 2.737 2.715 2.735 +0.002 4,796 51,058 +982
Jul19 181016 2.768 2.771 2.750 2.770 +0.003 2,776 47,985 -25
Aug19 181016 2.773 2.774 2.751 2.773 +0.004 3,068 33,048 -1,254
Sep19 181016 2.754 2.755 2.733 2.754 +0.003 2,462 33,571 +90
Oct19 181016 2.774 2.775 2.753 2.772 +0.002 11,703 98,492 +913
Nov19 181016 2.828 2.829 2.807 2.824 -0.001 2,984 37,761 -170
Dec19 181016 2.961 2.963 2.941 2.959 unch 4,891 34,073 -181
Jan20 181016 3.047 3.052 3.033 3.050 -0.001 4,251 30,505 -699
Feb20 181016 2.979 2.982 2.960 2.979 -0.002 626 10,442 +151
Total Volume and Open Interest 560,715 1,626,588 -27,865
Brent Crude Oil(ICE)
Dec18 181016 80.88 81.75 79.80 81.41 +0.63 373,090 432,933 -23,156
Jan19 181016 80.50 81.38 79.51 81.04 +0.61 173,266 404,740 +24,291
Feb19 181016 80.40 81.22 79.41 80.88 +0.61 91,115 187,514 -3,859
Mar19 181016 80.27 81.11 79.34 80.76 +0.61 71,849 154,054 +7
Apr19 181016 80.17 80.98 79.26 80.63 +0.62 33,751 96,113 +3,180
May19 181016 79.99 80.85 79.15 80.50 +0.63 23,305 77,715 -414
Jun19 181016 79.80 80.67 78.99 80.31 +0.62 58,171 161,129 -180
Jul19 181016 79.54 80.39 78.84 80.07 +0.62 11,651 54,555 -2,198
Aug19 181016 79.19 80.11 78.55 79.79 +0.61 8,295 45,238 +108
Sep19 181016 78.80 79.69 78.67 79.47 +0.60 12,691 45,842 +1,019
Oct19 181016 79.13 79.13 79.13 79.13 +0.59 8,978 47,935 +2,441
Nov19 181016 77.76 78.80 77.76 78.80 +0.57 10,153 48,146 -193
Dec19 181016 78.19 78.76 77.32 78.41 +0.54 50,154 170,128 +209
Jan20 181016 77.66 78.05 77.64 78.05 +0.52 1,943 22,460 +120
Total Volume and Open Interest 959,292 2,296,293 +4,247
Gas Oil(ICE)
Nov18 181016 716.50 723.25 709.00 715.50 -0.25 78,678 205,986 -13,781
Dec18 181016 713.00 719.25 705.25 711.50 -0.25 79,597 217,406 -4,204
Jan19 181016 710.75 717.25 703.25 709.50 -0.25 28,660 125,597 +3,569
Feb19 181016 710.25 716.25 702.75 708.75 -0.25 16,518 59,689 +2,259
Mar19 181016 709.50 715.50 702.25 708.00 -0.25 19,423 54,266 +1,774
Apr19 181016 706.50 713.50 701.25 706.75 -0.25 5,539 27,466 +827
May19 181016 706.00 713.00 701.00 706.25 -0.25 6,213 21,580 -727
Jun19 181016 708.00 713.50 701.50 706.50 -0.25 19,838 64,615 +515
Jul19 181016 706.25 712.50 702.50 707.50 unch 3,057 17,670 +489
Aug19 181016 705.00 714.00 704.25 709.00 unch 1,341 12,478 +293
Total Volume and Open Interest 275,206 1,009,035 -7,267
Ethanol(CBOT)
Nov18 181016 1.302 1.302 1.275 1.284 -0.024 155 1,476 -47
Dec18 181016 1.312 1.316 1.296 1.306 -0.024 97 562 +24
Jan19 181016 1.332 1.332 1.328 1.328 -0.024 12 143 +0
Feb19 181016 1.363 1.363 1.337 1.348 -0.024 0 27 +0
Mar19 181016 1.366 1.366 1.366 1.366 -0.023 0 11 +0
Apr19 181016 1.393 1.393 1.385 1.385 -0.023      
May19 181016 1.394 1.394 1.394 1.394 -0.023      
Jun19 181016 1.428 1.428 1.428 1.428 -0.023      
Total Volume and Open Interest 264 2,219 -23
WTI Crude Oil(ICE)
Nov18 181016 71.80 72.28 71.04 71.92 +0.14 53,439 47,394 -3,048
Dec18 181016 71.73 72.15 70.89 71.76 +0.15 81,593 140,524 -2,421
Jan19 181016 71.59 72.06 70.82 71.70 +0.17 35,875 52,028 +1,246
Feb19 181016 71.51 72.00 70.78 71.64 +0.19 20,337 33,750 +1,409
Mar19 181016 71.45 71.96 70.73 71.59 +0.20 11,755 36,630 -1,114
Apr19 181016 71.36 71.91 70.67 71.54 +0.22 4,917 23,815 +477
May19 181016 71.35 71.77 70.63 71.48 +0.24 1,709 8,833 +105
Jun19 181016 70.87 71.70 70.46 71.38 +0.27 11,490 80,919 -1,230
Jul19 181016 70.63 71.47 70.45 71.23 +0.30 439 6,687 +97
Aug19 181016 71.01 71.01 71.01 71.01 +0.33 162 6,446 +0
Sep19 181016 70.74 70.74 70.74 70.74 +0.34 1,160 14,703 -236
Oct19 181016 70.45 70.45 70.45 70.45 +0.36 222 4,641 +7
Nov19 181016 70.15 70.15 70.15 70.15 +0.37 289 4,659 -189
Dec19 181016 69.24 70.24 68.95 69.84 +0.37 11,155 90,172 -2,723
Jan20 181016 69.45 69.45 69.45 69.45 +0.38 9 2,630 +0
Feb20 181016 69.06 69.06 69.06 69.06 +0.38 4 2,254 -4
Total Volume and Open Interest 239,298 646,694 -6,076
US Dollar Index(ICE)
Dec18 181016 94.765 94.900 94.470 94.747 -0.007 16,371 52,901 -510
Mar19 181016 94.295 94.295 93.955 94.202 -0.018 223 1,550 +71
Jun19 181016 93.540 93.692 93.540 93.692 -0.018 0 332 +0
Total Volume and Open Interest 16,594 54,804 -439
Australian Dollar(CME)
Dec18 181016 71.42 71.56 71.16 71.43 unch 90,896 158,787 -5,440
Mar19 181016 71.55 71.63 71.26 71.52 unch 11 482 +0
Jun19 181016 71.64 71.64 71.60 71.64 unch 2 20 +0
Total Volume and Open Interest 92,249 160,529 -5,633
British Pound(CME)
Dec18 181016 131.90 132.74 131.78 132.27 +0.35 108,415 203,982 -3,168
Mar19 181016 132.51 133.20 132.51 132.93 +0.35 216 1,847 +27
Jun19 181016 133.56 133.56 133.56 133.56 +0.35 0 285 +0
Total Volume and Open Interest 110,904 208,466 -3,151
Canadian Dollar(CME)
Dec18 181016 77.11 77.51 77.02 77.37 +0.27 54,204 111,421 -800
Mar19 181016 77.39 77.61 77.23 77.52 +0.27 114 1,487 +2
Jun19 181016 77.60 77.65 77.60 77.64 +0.28 5 394 +4
Sep19 181016 77.71 77.77 77.71 77.75 +0.27 0 123 +0
Total Volume and Open Interest 54,671 114,408 -814
Japanese Yen(CME)
Dec18 181016 89.87 89.91 89.42 89.55 -0.24 154,089 220,125 -8,807
Mar19 181016 90.41 90.56 90.16 90.29 -0.26 43 567 -13
Jun19 181016 91.04 91.04 91.04 91.04 -0.24 0 67 +0
Total Volume and Open Interest 156,004 223,606 -8,886
Swiss Franc(CME)
Dec18 181016 101.87 101.98 101.47 101.57 -0.27 22,020 64,811 +203
Mar19 181016 102.57 102.95 102.48 102.57 -0.27 4 261 +3
Jun19 181016 103.53 103.53 103.53 103.53 -0.29 0 53 +0
Total Volume and Open Interest 22,024 65,148 +206
EuroFX(CME)
Dec18 181016 116.37 116.78 116.22 116.34 -0.07 208,354 458,717 -8,739
Mar19 181016 117.42 117.77 117.22 117.35 -0.07 7,754 5,549 -552
Jun19 181016 118.34 118.34 118.34 118.34 -0.06 38 1,126 +25
Total Volume and Open Interest 231,180 475,119 -10,741
Mexican Peso(CME)
Oct18 181015 531.25 531.25 531.25 531.25 +2.13      
Nov18 181016 530.13 530.13 530.13 530.13 +1.50 0 1 +0
Total Volume and Open Interest 43,865 208,503 -2,566
Brazilian Real(CME)
Nov18 181016 267.85 270.70 267.80 268.10 +0.25 310 36,018 +34
Dec18 181016 269.70 269.85 267.35 267.35 +0.25 1 1,629 +0
Jan19 181016 266.50 268.20 266.50 266.50 +0.20 0 50 +0
Feb19 181016 265.80 265.80 265.80 265.80 +0.20      
Total Volume and Open Interest 311 37,697 +34
30-Year T-Bonds(CBOT)
Dec18 181016 138~130 138~190 138~000 138~160 +0~070 469,654 934,511 -1,847
Mar19 181016 137~190 137~310 137~130 137~270 +0~070 26 72 +7
Jun19 181016 137~080 137~080 137~080 137~080 +0~070      
Total Volume and Open Interest 469,680 934,583 -1,840
10-Year T-Notes(CBOT)
Dec18 181016 118~070 118~080 118~015 118~070 +0~020 1,979,954 4,090,571 -15,696
Mar19 181016 117~295 117~305 117~255 117~305 +0~020 3,505 23,368 +917
Jun19 181016 117~305 117~305 117~305 117~305 +0~020      
Total Volume and Open Interest 1,983,459 4,113,939 -14,779
5-Year T-Notes(CBOT)
Dec18 181016 112~076 112~082 112~042 112~072 +0~004 1,053,303 4,479,603 -8,781
Mar19 181016 112~002 112~032 112~002 112~026 +0~006 455 10,933 +207
Jun19 181016 112~026 112~026 112~026 112~026 +0~006      
Total Volume and Open Interest 1,053,758 4,490,536 -8,574
2 Year T-Notes(CBOT)
Dec18 181016 105~094 105~100 105~086 105~092 -0~002 364,331 2,231,715 -5,451
Mar19 181016 105~056 105~062 105~054 105~056 -0~002 72 80 +70
Jun19 181016 105~056 105~056 105~056 105~056 -0~002      
Total Volume and Open Interest 364,403 2,231,795 -5,381
Eurodollars(CME)
Dec18 181016 97.305 97.325 97.300 97.310 +0.005 272,934 1,797,637 +66,304
Mar19 181016 97.115 97.130 97.110 97.125 +0.005 193,542 1,336,160 -957
Jun19 181016 96.965 96.970 96.955 96.970 +0.005 239,513 1,408,608 +9,675
Sep19 181016 96.865 96.865 96.850 96.860 unch 182,064 1,347,902 +11,406
Dec19 181016 96.785 96.785 96.765 96.775 -0.005 305,905 1,984,657 -21,273
Mar20 181016 96.760 96.760 96.735 96.745 -0.010 181,785 961,706 -6,277
Jun20 181016 96.755 96.755 96.725 96.740 -0.010 158,000 883,948 +3,781
Sep20 181016 96.760 96.760 96.730 96.745 -0.010 122,116 938,818 +2,203
Dec20 181016 96.755 96.755 96.725 96.740 -0.010 198,184 1,201,347 -8,616
Mar21 181016 96.780 96.780 96.745 96.765 -0.005 69,287 512,016 -3,536
Jun21 181016 96.795 96.795 96.760 96.780 -0.005 67,492 409,057 +4,935
Sep21 181016 96.800 96.805 96.770 96.790 -0.005 73,953 221,196 -724
Dec21 181016 96.800 96.800 96.770 96.785 -0.005 71,374 355,543 +20,658
Mar22 181016 96.810 96.810 96.775 96.795 -0.005 36,099 147,151 -2,736
Jun22 181016 96.805 96.810 96.780 96.795 -0.005 32,337 117,426 +1,473
Sep22 181016 96.810 96.810 96.775 96.795 unch 32,309 72,947 +1,732
Dec22 181016 96.790 96.795 96.765 96.785 unch 32,938 104,805 -3,051
Mar23 181016 96.790 96.790 96.760 96.780 unch 19,757 67,601 +760
Total Volume and Open Interest 2,419,661 14,504,822 +74,310
Ultra T-Bond(CBOT)
Dec18 181016 150~29 151~06 150~11 151~03 +0~12 166,545 1,081,630 +6,765
Mar19 181016 151~06 151~26 151~06 151~25 +0~12 5 16 +5
Jun19 181016 152~21 152~21 152~21 152~21 +0~12      
Total Volume and Open Interest 166,550 1,081,646 +6,770
Ultra 10-Yr T-Note(CBOT)
Dec18 181016 125~010 125~020 124~250 125~015 +0~030 174,656 624,241 +1,723
Mar19 181016 124~315 124~315 124~265 124~315 +0~030      
Jun19 181016 124~315 124~315 124~315 124~315 +0~030      
Total Volume and Open Interest 174,656 624,241 +1,723
30 Day Federal Funds(CBOT)
Oct18 181016 97.815 97.820 97.815 97.817 +0.002 2,791 230,281 +453
Nov18 181016 97.815 97.815 97.810 97.815 +0.005 10,705 255,615 +5,255
Dec18 181016 97.735 97.740 97.735 97.740 +0.005 10,889 108,545 -4,304
Jan19 181016 97.620 97.625 97.620 97.625 +0.005 49,199 261,672 +11,650
Feb19 181016 97.610 97.615 97.610 97.610 unch 28,300 175,134 +5,606
Mar19 181016 97.550 97.555 97.545 97.550 unch 8,477 67,209 -387
Total Volume and Open Interest 189,070 1,786,587 +25,302
Japanese Govt Bonds(SGX)
Dec18 181016 150.24 150.28 150.15 150.18 -0.06 1,289 15,202 +48
Mar19 181016 150.18 150.18 150.18 150.18 -0.06      
Jun19 181016 150.18 150.18 150.18 150.18 -0.06      
Total Volume and Open Interest 1,289 15,202 +48
Euro-Buxl(EUREX)
Dec18 181016 172.70 173.50 172.42 173.20 +0.36 31,621 222,293 +575
Mar19 181016 171.72 171.72 171.72 171.72 +0.36 0 1,546 +0
Jun19 181016 170.60 170.60 170.60 170.60 +0.36      
Total Volume and Open Interest 31,621 223,839 +575
Euro-Bund(EUREX)
Dec18 181016 158.49 158.81 158.34 158.72 +0.13 584,152 1,832,332 -48,971
Mar19 181016 159.21 159.48 159.08 159.42 +0.13 909 83,495 +1,597
Jun19 181016 157.42 157.42 157.42 157.42 +0.13      
Total Volume and Open Interest 585,061 1,915,827 -47,374
Euro-Bobl(EUREX)
Dec18 181016 130.80 130.91 130.70 130.87 +0.04 447,142 1,517,688 -55,964
Mar19 181016 130.97 130.97 130.97 130.97 +0.02 0 8 +0
Jun19 181016 130.47 130.47 130.47 130.47 +0.04      
Total Volume and Open Interest 447,142 1,517,696 -55,964
Euro-Schatz(EUREX)
Dec18 181016 111.86 111.87 111.82 111.86 -0.01 456,269 1,939,696 -25,027
Mar19 181016 111.75 111.75 111.75 111.75 -0.01 115 190 +0
Jun19 181016 111.71 111.71 111.71 111.71 -0.01      
Total Volume and Open Interest 456,384 1,939,886 -25,027
3-Mth Euribor(EUREX)
Dec18 181016 100.305 100.305 100.305 100.305 unch 0 14,118 +1
Mar19 181016 100.285 100.285 100.285 100.285 +0.005 0 2,376 +0
Jun19 181016 100.265 100.265 100.265 100.265 +0.010 0 1,878 +0
Total Volume and Open Interest 0 27,915 +37
Long Gilt(LIFFE)
Dec18 181016 120~21 120~25 120~16 120~20 -0~04 262,949 709,965 -9,535
Mar19 181016 119~29 119~29 119~29 119~29 -0~04      
Total Volume and Open Interest 262,949 709,965 -9,535
3-Mth Short Sterling(LIFFE)
Dec18 181016 99.14 99.14 99.13 99.14 -0.00 53,637 543,101 -4,244
Mar19 181016 99.05 99.05 99.03 99.04 unch 91,851 419,434 +8,000
Jun19 181016 98.95 98.96 98.93 98.94 -0.01 75,546 300,435 +1,911
Sep19 181016 98.87 98.88 98.84 98.86 -0.01 88,592 349,564 +5,930
Dec19 181016 98.79 98.79 98.76 98.77 -0.02 108,316 350,540 -5,982
Mar20 181016 98.71 98.72 98.69 98.70 -0.01 97,582 199,208 -570
Total Volume and Open Interest 946,447 3,162,780 +1,053
3-Mth Euribor(LIFFE)
Dec18 181016 100.300 100.310 100.300 100.310 +0.005 71,483 576,458 +10,699
Mar19 181016 100.280 100.290 100.280 100.290 +0.010 55,725 486,081 -46
Jun19 181016 100.255 100.270 100.250 100.265 +0.010 45,725 604,584 -7,399
Total Volume and Open Interest 770,072 5,048,009 +8,637
3-Mth Aus T-Bills(SFE)
Dec18 181016 98.06 98.06 98.05 98.06 unch 7,240 196,021 -6,093
Mar19 181016 98.05 98.06 98.05 98.06 unch 14,224 225,171 -3,522
Jun19 181016 98.03 98.04 98.02 98.03 unch 15,493 189,231 -1,261
Sep19 181016 97.98 97.99 97.97 97.98 -0.01 17,166 160,375 +88
Dec19 181016 97.93 97.93 97.91 97.92 -0.01 16,240 158,047 +522
Mar20 181016 97.86 97.87 97.84 97.85 -0.01 11,721 108,968 +1,504
Jun20 181016 97.80 97.80 97.78 97.79 -0.01 10,266 78,765 +2,291
Sep20 181016 97.73 97.74 97.71 97.73 -0.01 3,792 38,337 +1,167
Dec20 181016 97.67 97.67 97.65 97.67 -0.01 436 11,523 -7
Mar21 181016 97.61 97.62 97.60 97.60 -0.02 138 4,734 -66
Total Volume and Open Interest 96,729 1,175,274 -5,385
10-Year Aus T-Bonds(SFE)
Dec18 181016 97.29 97.30 97.26 97.28 -0.02 232,708 1,237,123 +2,830
Mar19 181016 97.28 97.28 97.28 97.28 -0.02      
Total Volume and Open Interest 232,708 1,237,123 +2,830
3-Year Aus T-Bonds(SFE)
Dec18 181016 97.89 97.89 97.87 97.89 -0.00 193,974 1,062,820 -12,837
Mar19 181016 97.90 97.90 97.90 97.90 -0.00      
Total Volume and Open Interest 193,974 1,062,820 -12,837
Gold(CMX)
Oct18 181016 1227.1 1230.5 1227.1 1227.3 +0.9 122 1,258 -63
Dec18 181016 1230.5 1235.9 1226.3 1231.0 +0.7 318,233 373,345 -8,429
Feb19 181016 1236.7 1241.7 1232.4 1236.9 +0.6 8,200 57,260 +588
Apr19 181016 1245.2 1247.1 1239.0 1242.8 +0.6 2,106 17,293 +645
Jun19 181016 1249.0 1252.8 1245.0 1248.9 +0.5 1,041 14,681 +243
Aug19 181016 1256.8 1256.8 1252.3 1254.8 +0.4 55 2,458 -10
Oct19 181016 1261.4 1261.4 1260.9 1260.9 +0.3 12 1,812 +0
Dec19 181016 1269.4 1269.4 1267.3 1267.3 +0.4 167 5,376 +37
Feb20 181016 1273.8 1273.8 1273.8 1273.8 +0.4 0 35 +0
Apr20 181016 1279.8 1279.8 1279.8 1279.8 +0.4 0 50 +0
Jun20 181016 1285.3 1286.0 1285.3 1286.0 +0.4 0 635 +0
Aug20 181016 1292.1 1292.1 1292.1 1292.1 +0.4      
Total Volume and Open Interest 330,241 476,107 -6,977
Silver(CMX)
Dec18 181016 1472.5 1488.0 1464.0 1470.1 -2.6 70,703 160,387 -2,732
Mar19 181016 1484.5 1499.0 1476.5 1481.9 -2.8 865 29,144 +30
May19 181016 1491.5 1504.5 1486.5 1489.9 -2.9 168 3,583 +64
Jul19 181016 1495.0 1501.0 1495.0 1497.9 -2.8 165 2,829 +48
Sep19 181016 1508.0 1508.0 1504.0 1506.2 -2.8 14 504 -6
Dec19 181016 1518.6 1534.5 1518.6 1518.6 -2.8 18 1,101 -3
Mar20 181016 1531.1 1531.1 1531.1 1531.1 -2.8      
Total Volume and Open Interest 72,302 199,552 -2,321
Platinum(NYMEX)
Oct18 181016 843.1 843.1 843.1 843.1 +0.6 0 39 +0
Jan19 181016 846.2 850.2 842.8 846.7 +0.4 16,926 72,165 -1,644
Apr19 181016 851.3 853.9 847.8 851.1 +0.4 935 4,096 +808
Jul19 181016 855.1 855.1 855.1 855.1 +0.4 16 192 -9
Total Volume and Open Interest 17,877 76,566 -845
Palladium(NYMEX)
Dec18 181016 1079.30 1082.90 1068.90 1073.90 -4.30 5,060 23,402 -23
Mar19 181016 1071.00 1078.20 1067.40 1069.00 -4.20 275 1,837 +10
Jun19 181016 1062.50 1062.50 1062.50 1062.50 -3.80 0 7 +0
Total Volume and Open Interest 5,335 25,246 -13
Copper(CMX)
Dec18 181016 277.95 279.30 275.80 277.95 -0.90 98,631 116,239 -408
Mar19 181016 280.00 281.35 278.00 280.15 -0.75 8,695 48,653 -273
May19 181016 282.30 282.30 279.30 281.40 -0.55 3,202 21,884 -318
Jul19 181016 281.75 283.15 280.15 282.40 -0.45 2,264 17,714 +835
Sep19 181016 282.50 283.45 280.75 283.15 -0.35 1,098 6,720 +50
Total Volume and Open Interest 115,223 236,961 +142
E-mini DJIA Index(CBOT)
Dec18 181016 25166 25805 25166 25782 +581 438,111 88,156 -6,659
Mar19 181016 25229 25851 25229 25835 +580 564 767 +51
Jun19 181016 25891 25891 25891 25891 +556 3 13 -1
Sep19 181016 25705 25957 25705 25957 +582 0 3 +0
Total Volume and Open Interest 438,678 88,939 -6,609
S & P 500(CME)
Dec18 181016 2747.10 2818.50 2746.00 2817.80 +68.70 11,524 49,831 +1,511
Mar19 181016 2825.40 2825.40 2825.40 2825.40 +68.90 0 50 +0
Jun19 181016 2834.20 2834.20 2834.20 2834.20 +68.90      
Sep19 181016 2848.90 2848.90 2848.90 2848.90 +68.60      
Total Volume and Open Interest 11,524 49,881 +1,511
S & P 500 E-Mini(CME)
Dec18 181016 2747.50 2819.00 2745.50 2817.75 +68.75 2,853,415 2,786,486 -67,117
Mar19 181016 2754.50 2826.50 2753.50 2825.50 +69.00 11,837 108,337 +7,642
Jun19 181016 2779.00 2834.25 2762.50 2834.25 +69.00 336 7,341 -298
Sep19 181016 2849.00 2849.00 2849.00 2849.00 +68.75 1 15 +1
Total Volume and Open Interest 2,865,589 2,902,184 -59,772
NASDAQ 100 E-Mini(CME)
Dec18 181016 7068.25 7357.50 7063.50 7353.75 +277.25 772,623 255,395 -9,456
Mar19 181016 7106.75 7391.00 7101.25 7389.25 +277.75 2,485 2,068 +49
Jun19 181016 7159.50 7424.25 7145.50 7424.25 +276.50 5 29 +2
Total Volume and Open Interest 775,113 257,495 -9,405
S&P Midcap 400(CME) e-Mini
Dec18 181016 1875.50 1921.90 1874.70 1921.40 +40.20 34,528 79,463 -1,985
Mar19 181016 1926.40 1926.40 1886.60 1926.40 +39.70 0 10 +0
Jun19 181016 1930.50 1930.50 1930.50 1930.50 +39.80      
Total Volume and Open Interest 34,528 79,473 -1,985
Volatility Index(CBOE)
Oct18 181016 20.25 20.40 17.55 17.68 -2.45 192,114 64,851 -16,374
Nov18 181016 18.65 18.70 17.10 17.28 -1.25 229,070 223,344 -4,266
Dec18 181016 18.15 18.15 17.01 17.18 -0.85 60,682 93,260 +1,829
Jan19 181016 18.35 18.36 17.40 17.63 -0.65 28,800 64,510 -683
Total Volume and Open Interest 546,006 564,344 -13,849
S & P 600(CME)
Dec18 181016 997.20 997.20 997.20 997.20 +25.80      
Mar19 181016 997.80 997.80 997.80 997.80 +25.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181016 1550.00 1601.80 1548.50 1600.70 +50.00 262,954 511,565 -12,991
Mar19 181016 1579.40 1606.70 1555.00 1606.70 +50.40 47 1,273 +10
Jun19 181016 1614.10 1614.10 1614.10 1614.10 +49.60      
Total Volume and Open Interest 263,001 512,838 -12,981
Nikkei 225(CME)
Dec18 181016 22250 22935 22185 22910 +610 18,626 32,516 -278
Mar19 181016 22725 22895 22255 22895 +610 2 23 -1
Total Volume and Open Interest 18,628 32,539 -279
Nikkei 225(SGX)
Dec18 181016 22205 22540 22035 22420 +220 166,178 144,984 +539
Mar19 181016 22245 22375 22245 22375 +220 47 711 +45
Jun19 181016 22205 22205 22205 22205 +225 0 688 +0
Total Volume and Open Interest 166,227 158,295 -3,373
Nikkei 225 Mini(JPX)
Dec18 181016 22205 22540 22030 22420 +230 2,302,488 405,819 +38,796
Mar19 181016 22150 22480 21975 22370 +220 73,874 21,201 +4,301
Jun19 181016 21985 22300 21805 22180 +230 679 1,537 +328
Total Volume and Open Interest 2,433,734 452,033 -141,715
Nikkei 225(JPX)
Dec18 181016 22200 22540 22030 22420 +230 167,950 320,646 +32
Mar19 181016 22160 22490 21980 22370 +220 2,072 12,342 +273
Jun19 181016 22000 22290 21900 22180 +230 24 5,489 +7
Total Volume and Open Interest 170,075 407,522 +954
Nikkei 225(CME) Yen
Dec18 181016 22195 22900 22150 22875 +610 69,373 68,694 +957
Mar19 181016 22660 22815 22125 22815 +610 1 5 -1
Jun19 181016 22625 22625 22625 22625 +635      
Total Volume and Open Interest 69,374 68,699 +956
Nikkei 225(CME) e-Mini Yen
Dec18 181016 22770 22870 22740 22870 +600 0 10 +0
Mar19 181016 22810 22810 22810 22810 +600      
Jun19 181016 22620 22620 22620 22620 +630      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Oct18 181016 5103.0 5182.5 5080.5 5171.5 +77.5 118,125 284,345 -23,073
Nov18 181016 5099.5 5177.5 5078.0 5168.0 +77.5 1,799 3,206 +1,618
Dec18 181016 5077.0 5159.5 5064.5 5153.0 +77.5 872 41,988 +520
Total Volume and Open Interest 120,796 349,549 -20,935
Hang Seng Index(HKFE)
Oct18 181016 25340 25680 25208 25387 +41 322,934 116,881 +316
Nov18 181016 25376 25681 25223 25399 +44 1,651 4,152 +1,149
Dec18 181016 25427 25724 25263 25437 +47 1,220 13,679 +371
Total Volume and Open Interest 325,899 141,660 +1,860
DAX(EUREX)
Dec18 181016 11633.0 11807.0 11592.0 11768.0 +158.5 143,757 122,986 -4,813
Mar19 181016 11619.5 11769.5 11598.5 11763.0 +158.5 182 2,379 +55
Jun19 181016 11687.0 11777.0 11687.0 11777.0 +159.0 38 95 -10
Total Volume and Open Interest 143,977 125,460 -4,768
Mini-DAX(EUREX)
Dec18 181016 11634.0 11807.0 11592.0 11768.0 +158.5 82,183 12,985 -1,572
Mar19 181016 11617.0 11798.0 11590.0 11763.0 +158.5 93 241 +21
Jun19 181016 11784.0 11806.0 11777.0 11777.0 +159.0 7 7 -2
Total Volume and Open Interest 82,283 13,233 -1,553
DJ EuroSTOXX 50(EUREX)
Dec18 181016 3204 3256 3196 3247 +45 1,455,040 3,878,808 -43,264
Mar19 181016 3188 3242 3188 3235 +45 50,110 199,300 +58
Jun19 181016 3139 3152 3139 3150 +45 44,651 53,149 +2,097
Total Volume and Open Interest 1,551,901 4,179,183 -41,109
Swiss Market Index(EUREX)
Dec18 181016 8640 8814 8628 8777 +145 66,827 207,353 +399
Mar19 181016 8539 8677 8539 8677 +146 34 1,380 -2
Jun19 181016 8482 8507 8482 8507 +147 0 2 +0
Total Volume and Open Interest 66,861 208,735 +397
FT-SE 100(EURONEXT)
Dec18 181016 6998.50 7058.00 6970.00 7032.00 +28.50 188,255 604,177 +239
Mar19 181016 6918.00 6972.00 6918.00 6972.00 +28.00 1 2,903 +1
Jun19 181016 6891.00 6891.00 6891.00 6891.00 +29.00 1 5 +0
Total Volume and Open Interest 188,258 607,086 +241
SPI 200(SFE)
Dec18 181016 5819.0 5867.0 5775.0 5854.0 +36.0 84,362 373,773 -1,206
Mar19 181016 5796.0 5798.0 5796.0 5798.0 +36.0 203 4,840 +149
Jun19 181016 5788.0 5788.0 5788.0 5788.0 +36.0 0 2,546 +0
Total Volume and Open Interest 84,818 383,262 -1,073
FTSE MIB(ISE)
Dec18 181016 19290.00 19700.00 19185.00 19644.00 +392.00 32,442 100,084 -1,828
Mar19 181016 19245.00 19585.00 19245.00 19559.00 +392.00 50 968 +26
Jun19 181016 19064.00 19064.00 19064.00 19064.00 +389.00      
Total Volume and Open Interest 32,492 101,052 -1,802
KOSPI 200(KFE)
Dec18 181016 277.15 280.10 276.80 277.65 -0.25 468,566 317,909 -8,101
Mar19 181016 274.60 277.05 273.90 274.70 -0.55 669 11,136 +581
Jun19 181016 275.15 275.60 274.50 275.60 -0.35 35 12,947 -6
Total Volume and Open Interest 469,272 363,145 -7,526
GSCI(CME)
Nov18 181016 482.45 486.15 481.40 484.70 +1.45 161 15,062 +158
Dec18 181016 486.90 486.90 486.90 486.90 +1.45      
Jan19 181016 487.25 487.25 487.25 487.25 +1.45      
Total Volume and Open Interest 278 17,914  
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