Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181017 883.50 889.75 882.00 885.75 +1.00 150,598 278,725 -15,265
Jan19 181017 898.00 904.00 896.00 899.75 +0.50 72,695 221,359 +11,280
Mar19 181017 910.50 916.25 908.50 912.25 +0.75 38,152 146,356 +2,909
May19 181017 922.75 929.00 921.25 925.00 +0.75 11,948 93,982 +206
Jul19 181017 933.25 939.25 931.75 935.25 +0.50 13,482 79,488 +2,260
Aug19 181017 938.00 942.50 936.25 939.50 +0.25 903 4,710 +384
Sep19 181017 942.00 943.75 937.50 940.00 -0.50 232 1,522 +95
Nov19 181017 944.25 949.00 942.00 944.75 -0.75 5,840 34,549 +130
Jan20 181017 955.00 959.00 953.00 955.50 -0.75 154 1,104 +48
Mar20 181017 962.75 966.25 960.75 962.75 -1.00 85 309 +41
May20 181017 969.00 972.00 968.50 969.00 -1.25 24 124 +4
Jul20 181017 977.00 979.50 976.75 977.00 -0.75 15 244 -1
Aug20 181017 977.50 977.50 977.50 977.50 -0.75 0 39 +0
Sep20 181017 971.50 971.50 971.50 971.50 -0.75 0 50 +0
Total Volume and Open Interest 294,144 863,135 +2,100
Soybean Meal(CBOT)
Dec18 181017 321.90 326.10 321.20 323.70 +1.40 67,655 185,551 -1,583
Jan19 181017 324.20 327.80 323.10 325.50 +1.30 27,190 97,458 +1,816
Mar19 181017 322.80 326.70 322.00 324.30 +1.20 19,729 80,748 +1,324
May19 181017 320.00 324.30 319.90 321.70 +0.80 11,360 59,749 +568
Jul19 181017 320.40 324.50 320.40 321.90 +0.70 11,482 51,645 +1,809
Aug19 181017 320.80 324.80 320.70 322.10 +0.60 1,774 8,659 +84
Sep19 181017 321.00 324.80 320.90 322.20 +0.60 1,876 9,924 +149
Oct19 181017 320.80 323.70 319.90 321.40 +0.70 570 7,415 +94
Dec19 181017 320.70 324.40 320.10 321.70 +0.70 1,725 25,592 -235
Jan20 181017 323.60 325.00 322.30 322.70 +0.60 20 973 -1
Total Volume and Open Interest 143,461 529,330 +4,043
Soybean Oil(CBOT)
Dec18 181017 29.71 29.81 29.53 29.56 -0.10 48,742 192,795 -3,210
Jan19 181017 29.95 30.04 29.76 29.80 -0.08 18,382 114,056 -418
Mar19 181017 30.18 30.29 30.02 30.05 -0.08 13,984 71,271 +692
May19 181017 30.45 30.57 30.30 30.33 -0.07 4,138 52,291 +801
Jul19 181017 30.73 30.84 30.57 30.62 -0.06 4,857 56,073 +24
Aug19 181017 30.93 30.99 30.74 30.75 -0.08 1,070 11,448 +26
Sep19 181017 31.03 31.10 30.86 30.89 -0.06 1,170 7,401 +93
Oct19 181017 31.11 31.17 30.95 30.97 -0.07 366 5,012 +192
Dec19 181017 31.29 31.39 31.12 31.13 -0.09 569 16,961 -157
Jan20 181017 31.48 31.57 31.38 31.39 -0.09 0 1,407 +0
Total Volume and Open Interest 93,307 533,641 -1,953
Canola(WCE)
Nov18 181017 491.6 496.4 491.6 494.7 +2.2 23,075 46,666 -14,227
Jan19 181017 499.0 503.7 498.9 502.3 +2.4 12,640 65,863 +1,488
Mar19 181017 508.4 510.5 508.3 509.3 +2.3 3,748 20,241 +2,491
May19 181017 513.1 515.0 512.8 514.1 +2.8 225 2,671 +95
Jul19 181017 516.3 518.6 515.5 517.3 +3.1 269 1,870 -86
Total Volume and Open Interest 40,125 139,223 -10,122
Corn(CBOT)
Dec18 181017 375.00 376.25 373.25 374.25 -1.00 227,938 803,377 -16,338
Mar19 181017 387.25 388.25 385.25 386.50 -0.75 78,196 359,865 +1,537
May19 181017 394.00 395.00 392.25 393.50 -0.75 29,022 117,800 +1,441
Jul19 181017 399.00 400.00 397.25 398.50 -0.75 37,742 128,647 -4,618
Sep19 181017 400.00 400.75 398.50 399.50 -1.00 7,503 66,690 +822
Dec19 181017 404.75 405.50 403.25 404.50 -0.75 25,602 130,319 +2,166
Mar20 181017 413.25 414.25 412.00 413.00 -1.00 642 7,913 +229
May20 181017 419.25 419.50 418.75 418.75 -0.75 130 1,093 +47
Jul20 181017 423.00 424.00 423.00 423.25 -0.50 221 3,235 +89
Sep20 181017 417.00 417.00 417.00 417.00 unch 72 441 +0
Total Volume and Open Interest 407,486 1,623,960 -14,371
Wheat(CBOT)
Dec18 181017 524.00 524.50 516.00 517.50 -6.00 53,487 226,417 -731
Mar19 181017 544.00 544.00 536.50 538.00 -5.50 19,541 123,118 +2,395
May19 181017 554.75 554.75 548.00 549.00 -5.50 4,262 41,650 -370
Jul19 181017 560.75 560.75 553.00 554.50 -4.75 4,092 57,138 +256
Sep19 181017 568.25 569.75 564.00 565.00 -5.25 1,492 13,631 +186
Dec19 181017 583.75 584.25 578.50 579.75 -5.25 1,480 20,991 +81
Total Volume and Open Interest 84,691 490,816 +1,859
Wheat(KCBT)
Dec18 181017 528.25 528.25 519.75 521.00 -7.00 22,186 152,379 -170
Mar19 181017 551.00 551.75 544.00 545.25 -7.00 9,657 75,602 +515
May19 181017 562.75 563.25 556.25 558.00 -6.00 2,784 22,137 +275
Jul19 181017 568.00 568.25 561.00 563.00 -5.50 3,341 35,006 -279
Sep19 181017 581.75 582.25 575.50 577.25 -6.00 193 2,588 +11
Dec19 181017 597.50 599.50 596.00 597.75 -6.00 175 4,471 +35
Mar20 181017 610.25 610.50 608.75 610.00 -5.75 55 440 -8
Total Volume and Open Interest 38,453 293,100 +434
Wheat(MGE)
Dec18 181017 596.00 597.00 586.75 588.25 -8.00 5,063 33,187 -389
Mar19 181017 604.00 606.00 596.00 597.25 -7.50 1,715 19,648 +135
May19 181017 611.00 611.00 603.75 604.00 -7.25 415 4,856 -69
Jul19 181017 612.50 612.50 611.00 611.00 -4.75 100 2,375 +46
Sep19 181017 618.50 618.50 614.75 614.75 -5.00 27 2,923 +2
Dec19 181017 625.00 625.00 621.75 622.50 -3.75 3 1,346 +0
Total Volume and Open Interest 6,499 64,403 -275
Oats(CBOT)
Dec18 181017 302.25 303.00 292.50 295.25 -7.00 1,868 4,898 +532
Mar19 181017 289.00 289.00 280.25 283.50 -6.00 147 1,284 +47
May19 181017 283.50 283.50 282.00 282.00 -1.75 23 33 +14
Jul19 181017 285.00 285.00 283.00 283.00 -1.00 0 1 +0
Total Volume and Open Interest 2,038 6,216 +593
Rough Rice(CBOT)
Nov18 181017 10.87 11.02 10.82 10.96 +0.07 571 3,325 -305
Jan19 181017 11.06 11.20 11.00 11.15 +0.07 507 4,041 +364
Mar19 181017 11.25 11.30 11.21 11.26 +0.04 28 752 +11
May19 181017 11.40 11.40 11.40 11.40 +0.04 0 14 +0
Total Volume and Open Interest 1,106 8,132 +70
Live Cattle(CME)
Oct18 181017 112.850 113.150 112.500 112.930 +0.280 14,070 10,146 -1,919
Dec18 181017 117.700 118.000 117.080 117.385 -0.400 29,389 122,398 -566
Feb19 181017 121.750 121.885 121.050 121.480 -0.350 13,732 72,485 +49
Apr19 181017 122.930 123.000 122.100 122.450 -0.530 6,396 56,079 -261
Jun19 181017 115.300 115.650 114.750 115.150 -0.400 4,519 52,950 -550
Aug19 181017 113.500 113.580 112.800 113.135 -0.365 1,037 9,705 -36
Total Volume and Open Interest 69,471 327,377 -3,174
Feeder Cattle(CME)
Oct18 181017 154.350 154.785 153.435 154.080 +0.045 1,687 3,618 -691
Nov18 181017 154.330 154.580 153.200 153.350 -0.885 6,320 12,765 -956
Jan19 181017 149.950 150.300 148.700 149.080 -0.870 6,928 25,251 +1,390
Mar19 181017 149.050 149.250 147.500 148.080 -0.820 2,257 9,262 -151
Apr19 181017 150.150 150.235 148.550 149.235 -0.715 497 2,723 +57
May19 181017 150.080 150.380 148.830 149.550 -0.580 289 2,037 +52
Aug19 181017 153.000 153.300 151.685 152.485 -0.565 190 695 +36
Total Volume and Open Interest 18,171 56,377 -263
Lean Hogs(CME)
Dec18 181017 56.150 56.750 54.550 54.700 -2.180 22,328 102,661 +1,467
Feb19 181017 63.580 64.135 62.380 62.580 -1.670 9,925 40,467 +517
Apr19 181017 69.000 69.700 68.330 68.500 -0.980 6,091 38,510 +48
May19 181017 74.400 74.580 73.680 73.680 -0.870 72 1,324 +8
Jun19 181017 80.180 80.785 79.785 79.950 -0.350 2,587 18,945 +181
Jul19 181017 80.885 81.385 80.535 80.730 -0.200 655 12,358 +220
Aug19 181017 79.750 80.050 79.535 79.750 +0.170 384 4,581 +95
Oct19 181017 65.900 66.650 65.900 66.200 +0.300 179 1,941 +51
Total Volume and Open Interest 42,269 221,205 +2,606
Class III Milk(CME)
Oct18 181017 15.66 15.66 15.56 15.60 -0.02 104 4,190 +108
Nov18 181017 15.76 15.78 15.58 15.64 -0.11 387 4,891 +32
Dec18 181017 15.74 15.75 15.56 15.62 -0.11 255 4,102 +231
Jan19 181017 15.67 15.68 15.52 15.58 -0.11 258 2,515 +234
Feb19 181017 15.72 15.75 15.58 15.63 -0.10 63 1,504 +83
Mar19 181017 15.86 15.87 15.74 15.74 -0.12 60 1,602 +100
Apr19 181017 16.02 16.04 15.90 15.96 -0.07 45 1,435 +60
May19 181017 16.05 16.09 15.99 15.99 -0.03 45 1,341 +69
Jun19 181017 16.11 16.13 16.06 16.06 -0.04 109 1,300 +126
Jul19 181017 16.30 16.30 16.25 16.26 -0.01 60 683 +76
Aug19 181017 16.45 16.45 16.45 16.45 unch 1 500 +24
Sep19 181017 16.60 16.60 16.55 16.60 +0.02 11 473 +34
Oct19 181017 16.53 16.57 16.52 16.52 +0.02 7 283 +7
Total Volume and Open Interest 1,406 25,254 +1,185
Cocoa(ICE)
Dec18 181017 2211 2232 2182 2226 +32 20,064 103,700 -1,202
Mar19 181017 2225 2241 2194 2238 +33 12,891 79,345 -335
May19 181017 2234 2249 2206 2245 +31 4,524 29,213 +42
Jul19 181017 2244 2255 2216 2255 +31 1,601 18,002 -284
Sep19 181017 2253 2264 2225 2263 +30 884 12,500 -31
Dec19 181017 2255 2276 2237 2274 +29 559 19,242 +68
Mar20 181017 2259 2279 2245 2279 +29 139 3,470 +45
Total Volume and Open Interest 40,812 267,228 -1,810
Coffee "C"(ICE)
Dec18 181017 117.45 122.90 117.00 122.55 +4.90 45,589 134,612 -4,518
Mar19 181017 120.95 126.60 120.65 126.25 +4.95 22,518 77,498 +3,215
May19 181017 123.35 129.05 123.05 128.70 +5.00 7,513 40,828 -107
Jul19 181017 125.70 131.30 125.45 131.05 +4.95 3,233 20,569 -137
Sep19 181017 128.20 133.55 127.75 133.30 +4.95 1,923 10,416 -138
Dec19 181017 131.25 136.80 131.05 136.60 +4.95 1,192 9,572 +358
Total Volume and Open Interest 82,860 303,089 -1,139
Orange Juice(ICE)
Nov18 181017 145.45 146.00 142.45 142.75 -2.35 794 5,464 -458
Jan19 181017 143.85 144.15 142.00 142.20 -1.15 670 8,514 +447
Mar19 181017 144.40 144.40 142.40 142.60 -1.25 83 1,314 +46
May19 181017 144.95 144.95 143.20 143.40 -1.30 39 687 +34
Jul19 181017 145.60 145.60 144.00 144.15 -1.15 3 245 +3
Sep19 181017 145.05 145.05 145.05 145.05 -1.25 0 95 +0
Total Volume and Open Interest 1,589 16,319 +72
Sugar #11(ICE)
Mar19 181017 13.25 13.76 13.23 13.73 +0.48 95,149 404,276 -6,796
May19 181017 13.39 13.82 13.38 13.80 +0.42 34,077 142,483 +5,195
Jul19 181017 13.45 13.84 13.45 13.83 +0.38 16,365 81,860 +1,355
Oct19 181017 13.64 14.00 13.64 13.99 +0.32 10,116 74,618 +2,986
Mar20 181017 14.19 14.54 14.19 14.49 +0.26 3,620 26,389 +597
May20 181017 14.15 14.45 14.15 14.44 +0.24 753 5,640 +215
Jul20 181017 14.11 14.39 14.11 14.38 +0.23 545 4,916 +126
Oct20 181017 14.16 14.45 14.15 14.42 +0.21 242 5,535 +5
Total Volume and Open Interest 161,020 748,514 +3,755
London Cocoa(LCE)
Dec18 181017 1603 1617 1588 1615 +26 8,476 79,559 -509
Mar19 181017 1627 1638 1610 1636 +24 7,139 61,366 +38
May19 181017 1635 1644 1617 1643 +23 3,153 38,753 -12
Jul19 181017 1642 1650 1624 1648 +21 1,148 26,789 +196
Sep19 181017 1646 1653 1627 1651 +21 947 29,230 -54
Dec19 181017 1653 1658 1635 1656 +18 704 34,501 +154
Mar20 181017 1660 1663 1639 1660 +15 428 6,267 +132
Total Volume and Open Interest 22,207 279,892 +86
London Sugar(LCE)
Dec18 181017 368.00 379.70 368.00 378.50 +12.00 6,929 38,471 -561
Mar19 181017 367.50 376.90 366.40 376.40 +11.30 5,595 38,456 -117
May19 181017 370.60 380.00 369.80 379.40 +11.10 1,417 13,382 +124
Aug19 181017 373.10 382.40 373.10 382.00 +10.70 183 7,924 +11
Oct19 181017 380.20 384.40 380.20 384.30 +10.20 42 3,664 +16
Total Volume and Open Interest 14,176 104,905 -525
Cotton(ICE)
Dec18 181017 78.45 78.60 77.66 77.92 -0.41 15,163 138,188 -444
Mar19 181017 79.80 80.02 79.15 79.44 -0.34 5,096 71,140 +911
May19 181017 80.72 80.87 80.06 80.46 -0.19 1,500 14,496 -77
Jul19 181017 81.26 81.43 80.68 81.14 -0.06 949 9,395 +44
Oct19 181017 78.30 78.30 78.30 78.30 -0.10 1 3 +0
Dec19 181017 77.00 77.00 76.56 76.90 +0.10 457 26,879 +91
Total Volume and Open Interest 23,196 261,856 +523
Lumber(CME)
Nov18 181017 337.9 338.0 332.5 333.7 -6.2 521 1,539 -78
Jan19 181017 336.5 339.1 332.7 333.9 -6.0 291 1,632 +124
Mar19 181017 345.1 347.9 342.3 344.7 -3.6 99 615 +32
May19 181017 356.4 360.0 354.2 356.4 -3.6 18 236 +4
Total Volume and Open Interest 929 4,078 +82
Crude Oil(NYM)
Nov18 181017 72.17 72.43 69.43 69.75 -2.17 568,610 162,737 -24,653
Dec18 181017 72.07 72.29 69.38 69.70 -2.06 211,953 433,429 +10,720
Jan19 181017 71.99 72.20 69.41 69.72 -1.98 58,834 192,911 -645
Feb19 181017 72.11 72.11 69.43 69.73 -1.91 26,451 107,803 -58
Mar19 181017 72.08 72.08 69.45 69.74 -1.85 29,601 172,275 +478
Apr19 181017 71.89 71.89 69.51 69.75 -1.79 10,466 83,172 -50
May19 181017 71.79 71.93 69.52 69.73 -1.75 8,694 58,943 -227
Jun19 181017 71.81 71.81 69.37 69.67 -1.71 36,700 184,992 +3,377
Jul19 181017 71.50 71.50 69.35 69.55 -1.68 3,601 57,809 +490
Aug19 181017 71.23 71.28 69.19 69.37 -1.64 3,807 53,118 +314
Sep19 181017 71.00 71.05 68.98 69.15 -1.59 5,497 75,439 +554
Oct19 181017 70.69 70.74 68.74 68.90 -1.55 1,777 44,472 +700
Nov19 181017 69.92 70.17 68.55 68.64 -1.51 2,833 34,465 +792
Dec19 181017 70.12 70.18 68.11 68.36 -1.48 34,563 224,469 +4
Jan20 181017 68.01 68.01 67.90 68.01 -1.44 2,857 30,010 +70
Feb20 181017 67.66 67.66 67.66 67.66 -1.40 1,443 16,231 +770
Total Volume and Open Interest 1,032,240 2,220,512 -2,732
e-miNY Crude Oil(NYM)
Nov18 181017 72.225 72.425 69.450 69.750 -2.175 20,001 1,873 -393
Dec18 181017 72.100 72.275 69.375 69.700 -2.050 1,067 768 +0
Jan19 181017 72.050 72.050 69.500 69.725 -1.975 131 170 +8
Feb19 181017 70.550 70.650 69.550 69.725 -1.925 5 47 -1
Mar19 181017 69.975 70.275 69.475 69.750 -1.850 2 47 +0
Apr19 181017 71.100 71.100 69.750 69.750 -1.800 8 113 +0
May19 181017 70.975 70.975 69.725 69.725 -1.750 2 123 +0
Jun19 181017 70.950 70.950 69.575 69.675 -1.700 4 102 +0
Jul19 181017 69.550 69.550 69.550 69.550 -1.675 2 16 +0
Aug19 181017 69.375 69.375 69.375 69.375 -1.625 2 48 +0
Total Volume and Open Interest 21,231 3,412 -384
NY Harbor ULSD(NYM)
Nov18 181017 234.42 235.62 229.26 231.11 -2.91 53,316 84,629 -4,691
Dec18 181017 234.57 235.44 229.51 231.25 -2.94 35,192 110,036 +4,372
Jan19 181017 235.13 235.63 229.81 231.48 -2.89 18,981 74,856 -974
Feb19 181017 234.83 235.31 229.64 231.28 -2.79 8,419 27,280 -1,184
Mar19 181017 234.24 234.30 229.23 230.73 -2.70 8,151 43,205 -147
Apr19 181017 233.10 233.11 228.50 229.69 -2.66 3,435 23,567 -51
May19 181017 232.35 232.56 227.87 229.16 -2.62 1,686 9,632 +134
Jun19 181017 232.30 232.37 227.36 228.89 -2.60 2,763 24,620 +278
Jul19 181017 230.89 232.45 228.03 229.31 -2.57 1,507 6,377 +772
Aug19 181017 231.32 231.32 228.45 229.83 -2.53 359 1,781 +55
Sep19 181017 231.95 231.95 229.13 230.47 -2.48 352 1,837 -31
Oct19 181017 232.48 232.57 229.80 231.10 -2.43 203 1,045 -9
Nov19 181017 232.48 232.48 231.40 231.72 -2.35 146 810 +40
Dec19 181017 234.53 235.23 231.00 232.25 -2.32 1,142 7,829 +101
Total Volume and Open Interest 135,874 421,974 -1,229
RBOB Gasoline(NYM)
Nov18 181017 198.54 199.31 191.20 191.87 -5.86 51,168 78,176 -4,740
Dec18 181017 198.08 198.87 191.01 191.65 -5.73 48,928 110,803 +735
Jan19 181017 198.16 198.89 191.40 192.02 -5.47 22,749 73,306 +1,288
Feb19 181017 199.43 199.87 192.72 193.34 -5.20 9,875 22,975 +219
Mar19 181017 201.79 201.91 195.11 195.72 -4.97 9,802 35,541 -902
Apr19 181017 220.17 220.17 213.95 214.31 -4.67 4,400 20,185 -102
May19 181017 220.12 220.48 214.58 215.07 -4.57 2,846 16,461 +476
Jun19 181017 219.57 220.40 214.07 214.64 -4.47 2,983 14,566 -186
Jul19 181017 217.78 219.09 213.43 213.57 -4.37 528 10,195 +39
Aug19 181017 214.54 214.97 211.74 211.89 -4.27 658 3,927 +394
Total Volume and Open Interest 155,899 403,774 -2,552
e-miNY RBOB Gasoline(NYM)
Nov18 181017 191.90 191.90 191.87 191.87 -5.86 0 1 +0
Dec18 181017 191.65 191.65 191.65 191.65 -5.73      
Jan19 181017 192.02 192.02 192.02 192.02 -5.47      
Feb19 181017 193.34 193.34 193.34 193.34 -5.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181017 3.253 3.340 3.240 3.320 +0.081 159,110 149,220 -10,345
Dec18 181017 3.328 3.384 3.300 3.369 +0.068 101,340 201,699 -711
Jan19 181017 3.387 3.451 3.371 3.439 +0.065 65,414 240,657 +5,715
Feb19 181017 3.314 3.357 3.295 3.347 +0.051 27,057 108,322 +1,430
Mar19 181017 3.120 3.157 3.110 3.152 +0.038 35,191 231,453 -1,423
Apr19 181017 2.755 2.767 2.751 2.763 +0.008 30,038 161,861 +820
May19 181017 2.708 2.716 2.702 2.712 +0.003 7,061 87,257 +299
Jun19 181017 2.740 2.741 2.725 2.736 +0.001 3,028 51,271 +213
Jul19 181017 2.775 2.775 2.758 2.771 +0.001 2,123 48,216 +231
Aug19 181017 2.777 2.777 2.761 2.772 -0.001 779 33,040 -8
Sep19 181017 2.754 2.758 2.741 2.753 -0.001 982 33,869 +298
Oct19 181017 2.771 2.777 2.761 2.771 -0.001 7,434 99,822 +1,330
Nov19 181017 2.827 2.827 2.810 2.823 -0.001 2,385 38,177 +416
Dec19 181017 2.961 2.963 2.950 2.963 +0.004 2,702 35,001 +928
Jan20 181017 3.051 3.054 3.040 3.054 +0.004 1,361 30,526 +21
Feb20 181017 2.979 2.983 2.974 2.983 +0.004 168 10,443 +1
Total Volume and Open Interest 447,741 1,626,117 -471
Brent Crude Oil(ICE)
Dec18 181017 81.74 81.85 79.17 80.05 -1.36 284,648 413,319 -19,614
Jan19 181017 81.36 81.45 78.84 79.63 -1.41 141,902 406,672 +1,932
Feb19 181017 81.19 81.26 78.76 79.48 -1.40 85,239 196,662 +9,148
Mar19 181017 81.06 81.12 78.69 79.36 -1.40 64,132 155,116 +1,062
Apr19 181017 80.95 80.98 78.61 79.23 -1.40 31,480 96,901 +788
May19 181017 80.71 80.84 78.52 79.11 -1.39 25,792 77,713 -2
Jun19 181017 80.60 80.66 78.38 78.93 -1.38 65,191 154,699 -6,430
Jul19 181017 80.18 80.36 78.24 78.70 -1.37 8,481 55,208 +653
Aug19 181017 79.77 80.05 77.97 78.44 -1.35 6,181 45,996 +758
Sep19 181017 78.36 78.48 78.15 78.15 -1.32 5,916 46,771 +929
Oct19 181017 77.84 77.84 77.84 77.84 -1.29 3,370 48,858 +923
Nov19 181017 78.58 78.58 77.53 77.53 -1.27 3,784 49,593 +1,447
Dec19 181017 78.67 78.71 76.75 77.17 -1.24 43,255 172,244 +2,116
Jan20 181017 76.83 76.83 76.83 76.83 -1.22 1,736 22,705 +245
Total Volume and Open Interest 799,927 2,291,323 -4,970
Gas Oil(ICE)
Nov18 181017 723.50 723.75 706.50 711.25 -4.25 69,579 199,278 -6,708
Dec18 181017 720.75 720.75 702.75 707.50 -4.00 88,427 214,515 -2,891
Jan19 181017 717.75 717.75 700.50 705.25 -4.25 36,218 125,278 -319
Feb19 181017 716.50 716.50 700.00 704.50 -4.25 10,145 60,417 +728
Mar19 181017 714.50 715.25 699.50 703.75 -4.25 8,597 55,082 +816
Apr19 181017 714.50 714.50 698.50 702.50 -4.25 3,727 28,261 +795
May19 181017 712.00 713.00 698.25 701.75 -4.50 2,300 21,433 -147
Jun19 181017 714.00 714.00 697.75 702.00 -4.50 13,219 63,305 -1,310
Jul19 181017 713.00 713.75 700.50 703.00 -4.50 2,164 18,707 +1,037
Aug19 181017 714.50 715.25 700.75 704.50 -4.50 488 12,511 +33
Total Volume and Open Interest 246,777 1,002,138 -6,897
Ethanol(CBOT)
Nov18 181017 1.276 1.282 1.273 1.280 -0.004 354 1,218 -258
Dec18 181017 1.296 1.306 1.296 1.300 -0.006 289 727 +165
Jan19 181017 1.328 1.331 1.324 1.324 -0.004 47 146 +3
Feb19 181017 1.344 1.344 1.344 1.344 -0.004 58 34 +7
Mar19 181017 1.362 1.362 1.362 1.362 -0.004 61 28 +17
Apr19 181017 1.381 1.381 1.381 1.381 -0.004 48 27 +27
May19 181017 1.390 1.390 1.390 1.390 -0.004 15 15 +15
Jun19 181017 1.424 1.424 1.424 1.424 -0.004      
Total Volume and Open Interest 872 2,195 -24
WTI Crude Oil(ICE)
Nov18 181017 72.19 72.29 69.45 69.75 -2.17 52,022 42,533 -4,861
Dec18 181017 72.11 72.15 69.40 69.70 -2.06 67,499 138,787 -1,737
Jan19 181017 72.09 72.09 69.44 69.72 -1.98 27,375 52,020 -8
Feb19 181017 71.97 71.99 69.48 69.73 -1.91 24,319 33,342 -408
Mar19 181017 71.90 71.94 69.51 69.74 -1.85 12,770 38,480 +1,850
Apr19 181017 71.50 71.88 69.52 69.75 -1.79 6,152 23,060 -755
May19 181017 71.69 71.69 69.72 69.73 -1.75 2,186 8,836 +3
Jun19 181017 71.71 71.71 69.59 69.67 -1.71 10,463 80,643 -276
Jul19 181017 71.42 71.45 69.55 69.55 -1.68 737 7,092 +405
Aug19 181017 69.37 69.37 69.37 69.37 -1.64 124 6,446 +0
Sep19 181017 69.15 69.15 69.15 69.15 -1.59 441 14,445 -258
Oct19 181017 68.90 68.90 68.90 68.90 -1.55 24 4,636 -5
Nov19 181017 68.64 68.64 68.64 68.64 -1.51 108 4,640 -19
Dec19 181017 70.06 70.13 68.30 68.36 -1.48 9,865 90,483 +311
Jan20 181017 68.01 68.01 68.01 68.01 -1.44 146 2,647 +17
Feb20 181017 67.66 67.66 67.66 67.66 -1.40 11 2,265 +11
Total Volume and Open Interest 219,580 643,178 -3,516
US Dollar Index(ICE)
Dec18 181017 94.795 95.375 94.770 95.298 +0.550 13,754 53,207 +306
Mar19 181017 94.270 94.750 94.270 94.743 +0.540 90 1,580 +30
Jun19 181017 94.000 94.223 94.000 94.223 +0.530 0 332 +0
Total Volume and Open Interest 13,845 55,140 +336
Australian Dollar(CME)
Dec18 181017 71.48 71.64 71.10 71.21 -0.22 66,733 157,067 -1,720
Mar19 181017 71.58 71.72 71.24 71.30 -0.22 21 499 +17
Jun19 181017 71.42 71.42 71.42 71.42 -0.22 6 23 +3
Total Volume and Open Interest 66,953 158,148 -2,381
British Pound(CME)
Dec18 181017 132.19 132.28 131.35 131.57 -0.70 88,828 204,838 +856
Mar19 181017 132.28 132.45 132.15 132.24 -0.69 60 1,845 -2
Jun19 181017 132.93 132.93 132.86 132.86 -0.70 0 285 +0
Total Volume and Open Interest 89,142 208,323 -143
Canadian Dollar(CME)
Dec18 181017 77.40 77.41 76.86 76.94 -0.43 71,768 111,072 -349
Mar19 181017 77.54 77.54 77.02 77.09 -0.43 72 1,551 +64
Jun19 181017 77.20 77.20 77.20 77.20 -0.44 11 399 +5
Sep19 181017 77.68 77.68 77.32 77.32 -0.43 2 123 +0
Total Volume and Open Interest 72,283 114,104 -304
Japanese Yen(CME)
Dec18 181017 89.46 89.67 89.14 89.29 -0.26 136,046 216,107 -4,018
Mar19 181017 90.15 90.36 89.97 90.03 -0.26 136 651 +84
Jun19 181017 90.97 90.97 90.78 90.78 -0.26 0 67 +0
Total Volume and Open Interest 137,261 218,654 -4,952
Swiss Franc(CME)
Dec18 181017 101.51 101.55 100.96 101.04 -0.53 22,328 64,957 +146
Mar19 181017 102.21 102.21 102.01 102.03 -0.54 2 263 +2
Jun19 181017 103.00 103.00 103.00 103.00 -0.53 0 53 +0
Total Volume and Open Interest 22,337 65,298 +150
EuroFX(CME)
Dec18 181017 116.28 116.36 115.50 115.61 -0.73 157,712 457,514 -1,203
Mar19 181017 117.30 117.34 116.55 116.61 -0.74 635 5,721 +172
Jun19 181017 117.82 117.82 117.60 117.60 -0.74 2,007 3,116 +1,990
Total Volume and Open Interest 162,764 471,390 -3,729
Mexican Peso(CME)
Nov18 181017 528.25 528.25 528.25 528.25 -1.88 0 1 +0
Dec18 181017 528.63 528.63 524.63 526.00 -1.88 34,868 208,373 -101
Total Volume and Open Interest 34,872 208,401 -102
Brazilian Real(CME)
Nov18 181017 268.10 272.70 266.95 271.65 +3.55 4,289 35,890 -128
Dec18 181017 266.40 271.95 266.40 271.00 +3.65 62 1,641 +12
Jan19 181017 270.20 270.20 270.20 270.20 +3.70 0 50 +0
Feb19 181017 269.55 269.55 269.55 269.55 +3.75      
Total Volume and Open Interest 4,351 37,581 -116
30-Year T-Bonds(CBOT)
Dec18 181017 138~120 138~260 137~200 138~050 -0~110 292,815 930,436 -4,075
Mar19 181017 137~200 138~030 137~010 137~160 -0~110 112 155 +83
Jun19 181017 136~290 136~290 136~290 136~290 -0~110      
Total Volume and Open Interest 292,927 930,591 -3,992
10-Year T-Notes(CBOT)
Dec18 181017 118~040 118~095 117~270 118~015 -0~055 1,416,067 4,090,736 +165
Mar19 181017 117~270 118~000 117~180 117~245 -0~060 3,895 26,516 +3,148
Jun19 181017 117~245 117~245 117~245 117~245 -0~060      
Total Volume and Open Interest 1,419,962 4,117,252 +3,313
5-Year T-Notes(CBOT)
Dec18 181017 112~054 112~086 112~004 112~036 -0~034 703,755 4,498,488 +18,885
Mar19 181017 112~022 112~040 111~282 111~314 -0~032 8,679 18,424 +7,491
Jun19 181017 111~314 111~314 111~314 111~314 -0~032      
Total Volume and Open Interest 712,434 4,516,912 +26,376
2 Year T-Notes(CBOT)
Dec18 181017 105~090 105~100 105~072 105~082 -0~010 358,329 2,221,819 -9,896
Mar19 181017 105~056 105~062 105~040 105~046 -0~010 7 83 +3
Jun19 181017 105~046 105~046 105~046 105~046 -0~010      
Total Volume and Open Interest 358,336 2,221,902 -9,893
Eurodollars(CME)
Dec18 181017 97.310 97.315 97.285 97.295 -0.015 277,586 1,781,131 -16,506
Mar19 181017 97.125 97.130 97.100 97.115 -0.010 183,919 1,320,084 -16,076
Jun19 181017 96.965 96.980 96.935 96.955 -0.015 159,615 1,403,262 -5,346
Sep19 181017 96.860 96.875 96.825 96.845 -0.015 135,111 1,345,993 -1,909
Dec19 181017 96.770 96.790 96.740 96.760 -0.015 201,045 1,979,901 -4,756
Mar20 181017 96.740 96.755 96.705 96.730 -0.015 126,735 969,858 +8,152
Jun20 181017 96.735 96.750 96.700 96.720 -0.020 110,355 893,175 +9,227
Sep20 181017 96.735 96.750 96.700 96.720 -0.025 88,508 940,234 +1,416
Dec20 181017 96.730 96.745 96.690 96.715 -0.025 121,740 1,198,119 -3,228
Mar21 181017 96.750 96.770 96.710 96.735 -0.030 47,796 510,310 -1,706
Jun21 181017 96.765 96.785 96.730 96.750 -0.030 58,941 416,387 +7,330
Sep21 181017 96.775 96.795 96.740 96.760 -0.030 52,051 224,498 +3,302
Dec21 181017 96.770 96.790 96.735 96.755 -0.030 35,272 348,844 -6,699
Mar22 181017 96.780 96.800 96.745 96.765 -0.030 21,812 149,444 +2,293
Jun22 181017 96.780 96.800 96.750 96.770 -0.025 23,251 117,877 +451
Sep22 181017 96.780 96.800 96.745 96.765 -0.030 23,211 72,685 -262
Dec22 181017 96.770 96.785 96.735 96.755 -0.030 25,442 104,312 -493
Mar23 181017 96.760 96.780 96.730 96.750 -0.030 18,610 62,845 -4,756
Total Volume and Open Interest 1,844,341 14,280,184 -224,638
Ultra T-Bond(CBOT)
Dec18 181017 150~31 151~16 149~29 150~21 -0~14 109,904 1,087,837 +6,207
Mar19 181017 151~21 152~04 150~25 151~12 -0~13 0 16 +0
Jun19 181017 152~08 152~08 152~08 152~08 -0~13      
Total Volume and Open Interest 109,904 1,087,853 +6,207
Ultra 10-Yr T-Note(CBOT)
Dec18 181017 124~295 125~040 124~160 124~255 -0~080 114,790 627,916 +3,675
Mar19 181017 124~235 124~235 124~165 124~235 -0~080      
Jun19 181017 124~235 124~235 124~235 124~235 -0~080      
Total Volume and Open Interest 114,790 627,916 +3,675
30 Day Federal Funds(CBOT)
Oct18 181017 97.817 97.817 97.815 97.815 -0.002 5,622 231,216 +935
Nov18 181017 97.810 97.815 97.810 97.810 -0.005 6,090 252,916 -2,699
Dec18 181017 97.740 97.740 97.730 97.735 -0.005 22,036 118,683 +10,138
Jan19 181017 97.625 97.630 97.610 97.615 -0.010 18,991 253,526 -8,146
Feb19 181017 97.615 97.615 97.600 97.605 -0.005 11,906 174,227 -907
Mar19 181017 97.550 97.560 97.535 97.545 -0.005 7,435 69,127 +1,918
Total Volume and Open Interest 130,824 1,799,302 +12,715
Japanese Govt Bonds(SGX)
Dec18 181017 150.17 150.22 150.13 150.20 +0.02 1,468 15,441 +239
Mar19 181017 150.20 150.20 150.20 150.20 +0.02      
Jun19 181017 150.20 150.20 150.20 150.20 +0.02      
Total Volume and Open Interest 1,468 15,441 +239
Euro-Buxl(EUREX)
Dec18 181017 173.12 174.36 173.12 174.26 +1.06 30,103 223,103 +810
Mar19 181017 172.78 172.78 172.78 172.78 +1.06 0 1,547 +1
Jun19 181017 171.66 171.66 171.66 171.66 +1.06      
Total Volume and Open Interest 30,103 224,650 +811
Euro-Bund(EUREX)
Dec18 181017 158.73 159.24 158.72 159.16 +0.44 428,866 1,883,181 +50,849
Mar19 181017 159.42 159.96 159.42 159.88 +0.46 1,641 85,844 +2,349
Jun19 181017 157.86 157.86 157.86 157.86 +0.44      
Total Volume and Open Interest 430,507 1,969,025 +53,198
Euro-Bobl(EUREX)
Dec18 181017 130.87 131.06 130.87 131.04 +0.17 305,474 1,530,019 +12,331
Mar19 181017 131.15 131.15 131.15 131.15 +0.18 0 8 +0
Jun19 181017 130.64 130.64 130.64 130.64 +0.17      
Total Volume and Open Interest 305,474 1,530,027 +12,331
Euro-Schatz(EUREX)
Dec18 181017 111.86 111.89 111.86 111.89 +0.03 329,166 2,008,567 +68,871
Mar19 181017 111.78 111.78 111.78 111.78 +0.03 0 768 +578
Jun19 181017 111.74 111.74 111.74 111.74 +0.03      
Total Volume and Open Interest 329,166 2,009,335 +69,449
3-Mth Euribor(EUREX)
Dec18 181017 100.305 100.305 100.305 100.305 unch 1 14,117 -1
Mar19 181017 100.290 100.290 100.290 100.290 +0.005 0 2,376 +0
Jun19 181017 100.265 100.265 100.265 100.265 unch 0 1,878 +0
Total Volume and Open Interest 46 27,914 -1
Long Gilt(LIFFE)
Dec18 181017 120~25 121~04 120~24 121~02 +0~14 194,333 714,087 +4,122
Mar19 181017 120~08 120~08 120~08 120~08 +0~11      
Total Volume and Open Interest 194,333 714,087 +4,122
3-Mth Short Sterling(LIFFE)
Dec18 181017 99.14 99.15 99.14 99.14 +0.00 60,832 541,340 -1,761
Mar19 181017 99.04 99.06 99.03 99.05 +0.01 92,312 421,243 +1,809
Jun19 181017 98.95 98.97 98.94 98.97 +0.03 86,818 296,998 -3,437
Sep19 181017 98.86 98.89 98.85 98.88 +0.02 56,490 350,215 +651
Dec19 181017 98.77 98.81 98.77 98.80 +0.03 95,992 340,462 -10,078
Mar20 181017 98.70 98.74 98.70 98.73 +0.03 73,082 207,247 +8,039
Total Volume and Open Interest 795,424 3,165,245 +2,465
3-Mth Euribor(LIFFE)
Dec18 181017 100.305 100.310 100.300 100.305 -0.005 86,953 570,151 -6,307
Mar19 181017 100.290 100.295 100.285 100.290 unch 120,849 481,296 -4,785
Jun19 181017 100.265 100.275 100.260 100.270 +0.005 78,871 601,702 -2,882
Total Volume and Open Interest 926,366 4,946,186 -101,823
3-Mth Aus T-Bills(SFE)
Dec18 181017 98.05 98.07 98.05 98.07 +0.01 10,045 197,153 +1,132
Mar19 181017 98.05 98.07 98.05 98.07 +0.01 5,619 224,494 -677
Jun19 181017 98.02 98.04 98.02 98.04 +0.01 14,684 189,642 +411
Sep19 181017 97.98 97.99 97.97 97.99 +0.01 8,690 161,298 +923
Dec19 181017 97.92 97.93 97.91 97.93 +0.01 7,915 155,764 -2,283
Mar20 181017 97.85 97.86 97.84 97.86 +0.01 9,787 109,068 +100
Jun20 181017 97.79 97.80 97.79 97.80 +0.01 4,371 78,820 +55
Sep20 181017 97.72 97.74 97.72 97.74 +0.01 2,557 38,172 -165
Dec20 181017 97.67 97.68 97.66 97.68 +0.01 496 11,523 +0
Mar21 181017 97.61 97.61 97.61 97.61 +0.01 1,121 4,712 -22
Total Volume and Open Interest 65,365 1,174,726 -548
10-Year Aus T-Bonds(SFE)
Dec18 181017 97.27 97.29 97.27 97.29 +0.01 172,595 1,239,120 +1,997
Mar19 181017 97.29 97.29 97.29 97.29 +0.01      
Total Volume and Open Interest 172,595 1,239,120 +1,997
3-Year Aus T-Bonds(SFE)
Dec18 181017 97.88 97.90 97.88 97.90 +0.01 179,624 1,091,836 +29,016
Mar19 181017 97.91 97.91 97.91 97.91 +0.01      
Total Volume and Open Interest 179,624 1,091,836 +29,016
Gold(CMX)
Oct18 181017 1225.9 1225.9 1223.7 1223.7 -3.6 136 1,099 -159
Dec18 181017 1228.0 1232.9 1223.7 1227.4 -3.6 291,572 379,187 +5,842
Feb19 181017 1233.5 1238.6 1229.8 1233.3 -3.6 4,703 56,367 -893
Apr19 181017 1236.7 1244.5 1235.9 1239.2 -3.6 1,394 17,367 +74
Jun19 181017 1245.2 1250.5 1241.7 1245.2 -3.7 432 14,860 +179
Aug19 181017 1252.9 1253.6 1250.7 1251.0 -3.8 110 2,453 -5
Oct19 181017 1257.6 1257.6 1257.2 1257.2 -3.7 7 1,812 +0
Dec19 181017 1260.4 1268.6 1260.4 1263.4 -3.9 190 5,386 +10
Feb20 181017 1269.9 1269.9 1269.9 1269.9 -3.9 0 35 +0
Apr20 181017 1275.9 1275.9 1275.9 1275.9 -3.9 0 50 +0
Jun20 181017 1282.1 1282.1 1282.1 1282.1 -3.9 0 635 +0
Aug20 181017 1288.2 1288.2 1288.2 1288.2 -3.9      
Total Volume and Open Interest 298,885 481,088 +4,981
Silver(CMX)
Dec18 181017 1467.5 1476.0 1461.5 1466.3 -3.8 64,042 159,592 -795
Mar19 181017 1480.5 1487.0 1474.0 1478.2 -3.7 2,325 29,425 +281
May19 181017 1489.0 1493.5 1483.5 1486.2 -3.7 389 3,656 +73
Jul19 181017 1494.5 1494.5 1494.5 1494.5 -3.4 84 2,858 +29
Sep19 181017 1502.8 1502.8 1502.8 1502.8 -3.4 12 516 +12
Dec19 181017 1520.0 1523.0 1514.5 1515.2 -3.4 36 1,109 +8
Mar20 181017 1527.7 1527.7 1527.7 1527.7 -3.4      
Total Volume and Open Interest 67,262 199,166 -386
Platinum(NYMEX)
Oct18 181017 839.9 839.9 836.9 836.9 -6.2 4 37 -2
Jan19 181017 844.7 845.9 835.5 840.6 -6.1 16,369 71,043 -1,122
Apr19 181017 849.3 849.5 840.0 844.9 -6.2 1,458 5,399 +1,303
Jul19 181017 847.7 848.7 846.8 847.9 -7.2 0 192 +0
Total Volume and Open Interest 17,835 76,747 +181
Palladium(NYMEX)
Dec18 181017 1073.30 1077.00 1063.10 1067.60 -6.30 5,212 23,833 +431
Mar19 181017 1067.30 1070.80 1059.30 1062.30 -6.70 311 2,006 +169
Jun19 181017 1055.90 1055.90 1055.90 1055.90 -6.60 0 7 +0
Total Volume and Open Interest 5,523 25,846 +600
Copper(CMX)
Dec18 181017 278.15 280.45 275.40 277.80 -0.15 87,156 114,855 -1,384
Mar19 181017 280.30 282.65 277.50 279.90 -0.25 8,549 48,583 -70
May19 181017 280.60 283.70 279.05 281.00 -0.40 4,597 22,272 +388
Jul19 181017 281.25 284.60 280.00 281.90 -0.50 2,389 18,059 +345
Sep19 181017 281.00 285.20 281.00 282.60 -0.55 1,589 6,785 +65
Total Volume and Open Interest 105,949 236,751 -210
E-mini DJIA Index(CBOT)
Dec18 181017 25725 25845 25461 25736 -46 294,513 87,093 -1,063
Mar19 181017 25797 25897 25524 25792 -43 286 802 +35
Jun19 181017 25861 25861 25604 25861 -30 2 12 -1
Sep19 181017 25914 25914 25736 25914 -43 0 3 +0
Total Volume and Open Interest 294,801 87,910 -1,029
S & P 500(CME)
Dec18 181017 2817.20 2824.00 2784.00 2816.20 -1.60 2,191 50,445 +614
Mar19 181017 2823.80 2823.80 2823.80 2823.80 -1.60 0 50 +0
Jun19 181017 2832.60 2832.60 2832.60 2832.60 -1.60      
Sep19 181017 2847.20 2847.20 2847.20 2847.20 -1.70      
Total Volume and Open Interest 2,191 50,495 +614
S & P 500 E-Mini(CME)
Dec18 181017 2816.25 2824.25 2783.25 2816.25 -1.50 1,763,922 2,765,969 -20,517
Mar19 181017 2824.25 2831.50 2790.75 2823.75 -1.75 7,357 112,275 +3,938
Jun19 181017 2831.50 2840.00 2802.00 2832.50 -1.75 567 7,039 -302
Sep19 181017 2847.25 2847.25 2826.00 2847.25 -1.75 0 15 +0
Total Volume and Open Interest 1,771,846 2,885,303 -16,881
NASDAQ 100 E-Mini(CME)
Dec18 181017 7339.75 7368.50 7221.50 7313.25 -40.50 641,765 255,185 -210
Mar19 181017 7375.00 7403.25 7259.00 7348.75 -40.50 1,183 2,098 +30
Jun19 181017 7376.75 7429.50 7299.00 7383.25 -41.00 2 29 +0
Total Volume and Open Interest 642,950 257,315 -180
S&P Midcap 400(CME) e-Mini
Dec18 181017 1919.50 1923.40 1893.20 1915.10 -6.30 17,633 78,817 -646
Mar19 181017 1918.70 1918.70 1905.20 1918.70 -7.70 0 10 +0
Jun19 181017 1922.70 1922.70 1922.70 1922.70 -7.80      
Total Volume and Open Interest 17,633 78,827 -646
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181017 17.25 18.37 17.00 17.13 -0.15 156,337 225,812 +2,468
Dec18 181017 17.16 18.00 16.97 17.18 unch 38,698 94,599 +1,339
Jan19 181017 17.61 18.28 17.42 17.58 -0.05 21,108 64,147 -363
Total Volume and Open Interest 353,918 560,240 -4,104
S & P 600(CME)
Dec18 181017 991.40 991.40 991.40 991.40 -5.80      
Mar19 181017 992.00 992.00 992.00 992.00 -5.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181017 1598.80 1602.10 1570.70 1594.10 -6.60 193,762 501,248 -10,317
Mar19 181017 1596.70 1607.00 1577.80 1600.10 -6.60 32 1,283 +10
Jun19 181017 1606.80 1606.80 1606.80 1606.80 -7.30      
Total Volume and Open Interest 193,794 502,531 -10,307
Nikkei 225(CME)
Dec18 181017 22935 22980 22670 22900 -10 15,694 32,528 +12
Mar19 181017 22915 22945 22700 22885 -10 0 23 +0
Total Volume and Open Interest 15,694 32,551 +12
Nikkei 225(SGX)
Dec18 181017 22420 22950 22405 22885 +465 135,538 146,029 +1,045
Mar19 181017 22725 22840 22725 22840 +465 3 713 +2
Jun19 181017 22665 22665 22665 22665 +460 0 688 +0
Total Volume and Open Interest 135,545 159,343 +1,048
Nikkei 225 Mini(JPX)
Dec18 181017 22460 22950 22435 22890 +470 1,644,040 414,189 +8,370
Mar19 181017 22410 22895 22385 22830 +460 67,289 24,300 +3,099
Jun19 181017 22220 22705 22215 22580 +400 507 1,705 +168
Total Volume and Open Interest 1,782,483 503,048 +51,015
Nikkei 225(JPX)
Dec18 181017 22460 22950 22430 22890 +470 118,374 318,232 -2,414
Mar19 181017 22410 22890 22400 22830 +460 1,540 12,421 +79
Jun19 181017 22380 22620 22370 22580 +400 32 5,495 +6
Total Volume and Open Interest 119,959 405,462 -2,060
Nikkei 225(CME) Yen
Dec18 181017 22900 22945 22635 22870 -5 56,534 68,403 -291
Mar19 181017 22805 22865 22595 22815 unch 5 10 +5
Jun19 181017 22605 22605 22605 22605 -20      
Total Volume and Open Interest 56,539 68,413 -286
Nikkei 225(CME) e-Mini Yen
Dec18 181017 22870 22890 22650 22870 unch 0 10 +0
Mar19 181017 22820 22820 22820 22820 +10      
Jun19 181017 22610 22610 22610 22610 -10      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Oct18 181017 5179.5 5204.5 5115.5 5144.0 -27.5 144,281 268,570 -15,775
Nov18 181017 5170.5 5201.0 5112.5 5141.0 -27.0 63,161 49,575 +46,369
Dec18 181017 5165.0 5181.5 5099.5 5125.5 -27.5 644 41,869 -119
Total Volume and Open Interest 208,086 380,024 +30,475
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 181017 11794.5 11838.0 11656.5 11711.0 -57.0 104,338 122,261 -725
Mar19 181017 11786.5 11814.5 11668.0 11706.0 -57.0 165 2,402 +23
Jun19 181017 11731.0 11750.0 11695.0 11718.5 -58.5 2 99 +4
Total Volume and Open Interest 104,505 124,762 -698
Mini-DAX(EUREX)
Dec18 181017 11793.0 11838.0 11656.0 11711.0 -57.0 45,525 12,523 -462
Mar19 181017 11788.0 11808.0 11654.0 11706.0 -57.0 75 215 -26
Jun19 181017 11715.0 11718.5 11708.0 11718.5 -58.5 3 10 +3
Total Volume and Open Interest 45,603 12,748 -485
DJ EuroSTOXX 50(EUREX)
Dec18 181017 3255 3271 3218 3233 -14 994,311 3,881,688 +2,880
Mar19 181017 3249 3258 3215 3221 -14 10,008 201,223 +1,923
Jun19 181017 3138 3146 3133 3136 -14 11,855 53,156 +7
Total Volume and Open Interest 1,016,174 4,183,993 +4,810
Swiss Market Index(EUREX)
Dec18 181017 8822 8864 8710 8724 -53 43,817 207,551 +198
Mar19 181017 8723 8756 8619 8624 -53 7 1,893 +513
Jun19 181017 8450 8496 8450 8454 -53 0 5 +3
Total Volume and Open Interest 43,824 209,449 +714
FT-SE 100(EURONEXT)
Dec18 181017 7051.50 7068.00 6991.00 7017.00 -15.00 106,754 613,238 +9,061
Mar19 181017 6957.00 6957.00 6957.00 6957.00 -15.00 2 2,904 +1
Jun19 181017 6877.00 6877.00 6877.00 6877.00 -14.00 0 5 +0
Total Volume and Open Interest 106,756 616,148 +9,062
SPI 200(SFE)
Dec18 181017 5852.0 5927.0 5837.0 5927.0 +73.0 68,908 365,732 -8,041
Mar19 181017 5816.0 5871.0 5816.0 5871.0 +73.0 1 4,838 -2
Jun19 181017 5861.0 5861.0 5861.0 5861.0 +73.0 0 2,546 +0
Total Volume and Open Interest 69,770 375,878 -7,384
FTSE MIB(ISE)
Dec18 181017 19720.00 19860.00 19330.00 19409.00 -235.00 21,856 96,546 -3,538
Mar19 181017 19700.00 19760.00 19265.00 19324.00 -235.00 59 1,002 +34
Jun19 181017 18829.00 18829.00 18829.00 18829.00 -235.00      
Total Volume and Open Interest 21,915 97,548 -3,504
KOSPI 200(KFE)
Dec18 181017 278.35 282.50 277.50 281.20 +3.55 356,610 315,784 -2,125
Mar19 181017 275.05 279.45 275.05 277.65 +2.95 373 11,448 +312
Jun19 181017 279.50 279.50 278.00 278.40 +2.80 4 12,946 -1
Total Volume and Open Interest 356,987 361,331 -1,814
GSCI(CME)
Nov18 181017 482.80 482.85 476.25 478.05 -6.65 64 15,046 -16
Dec18 181017 480.25 480.25 480.25 480.25 -6.65      
Jan19 181017 480.60 480.60 480.60 480.60 -6.65      
Total Volume and Open Interest 64 15,046 -2,868
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