Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181018 882.25 883.75 862.75 863.50 -22.25 106,588 265,602 -13,123
Jan19 181018 896.50 897.75 876.75 877.75 -22.00 42,496 226,655 +5,296
Mar19 181018 908.75 910.00 889.75 890.50 -21.75 26,191 147,331 +975
May19 181018 921.75 923.00 903.00 903.75 -21.25 9,909 94,127 +145
Jul19 181018 931.50 933.00 913.25 913.75 -21.50 13,216 79,759 +271
Aug19 181018 933.75 933.75 918.00 918.25 -21.25 565 4,772 +62
Sep19 181018 935.25 935.25 919.00 919.25 -20.75 97 1,530 +8
Nov19 181018 941.50 942.75 924.75 924.75 -20.00 3,127 34,632 +83
Jan20 181018 946.25 946.25 935.75 935.75 -19.75 35 1,125 +21
Mar20 181018 948.75 949.25 943.25 943.75 -19.00 8 310 +1
May20 181018 950.50 950.50 950.50 950.50 -18.50 3 127 +3
Jul20 181018 964.75 964.75 958.50 958.75 -18.25 6 245 +1
Aug20 181018 966.50 966.50 959.00 959.00 -18.50 0 39 +0
Sep20 181018 953.00 953.00 953.00 953.00 -18.50 0 50 +0
Total Volume and Open Interest 202,253 856,882 -6,253
Soybean Meal(CBOT)
Dec18 181018 323.10 323.40 316.00 316.30 -7.40 54,534 179,860 -5,691
Jan19 181018 325.60 325.60 317.90 318.20 -7.30 29,004 100,025 +2,567
Mar19 181018 323.50 323.80 316.90 317.40 -6.90 14,404 80,459 -289
May19 181018 321.00 321.00 314.60 315.60 -6.10 6,234 60,143 +394
Jul19 181018 321.20 321.20 315.10 316.00 -5.90 6,198 52,668 +1,023
Aug19 181018 320.80 320.90 315.50 316.40 -5.70 952 8,800 +141
Sep19 181018 320.70 321.00 316.00 316.50 -5.70 804 9,967 +43
Oct19 181018 319.70 320.00 315.10 315.50 -5.90 205 7,383 -32
Dec19 181018 321.10 321.10 315.50 316.10 -5.60 1,283 25,692 +100
Jan20 181018 319.20 319.40 316.60 317.10 -5.60 5 974 +1
Total Volume and Open Interest 113,623 527,587 -1,743
Soybean Oil(CBOT)
Dec18 181018 29.54 29.57 29.00 29.02 -0.54 52,216 190,080 -2,715
Jan19 181018 29.81 29.81 29.23 29.25 -0.55 14,050 113,900 -156
Mar19 181018 30.03 30.06 29.49 29.49 -0.56 6,903 70,800 -471
May19 181018 30.31 30.32 29.76 29.76 -0.57 4,306 52,930 +639
Jul19 181018 30.60 30.60 30.03 30.05 -0.57 4,370 55,746 -327
Aug19 181018 30.67 30.67 30.18 30.18 -0.57 559 11,379 -69
Sep19 181018 30.82 30.83 30.32 30.32 -0.57 104 7,395 -6
Oct19 181018 30.48 30.48 30.39 30.40 -0.57 67 5,041 +29
Dec19 181018 30.99 30.99 30.57 30.59 -0.54 1,102 17,088 +127
Jan20 181018 30.86 30.86 30.85 30.86 -0.53 1 1,407 +0
Total Volume and Open Interest 83,688 530,702 -2,939
Canola(WCE)
Nov18 181018 494.7 494.7 489.7 490.6 -4.1 12,090 42,791 -3,875
Jan19 181018 502.0 502.5 496.5 497.7 -4.6 12,906 69,079 +3,216
Mar19 181018 508.0 508.0 503.6 504.7 -4.6 3,269 20,090 -151
May19 181018 512.0 512.0 508.1 509.0 -5.1 729 2,764 +93
Jul19 181018 516.0 516.0 511.0 512.4 -4.9 225 1,825 -45
Total Volume and Open Interest 29,335 138,561 -662
Corn(CBOT)
Dec18 181018 373.00 373.25 369.50 370.75 -3.50 185,899 785,720 -17,657
Mar19 181018 385.25 385.50 381.50 383.00 -3.50 67,055 370,303 +10,438
May19 181018 392.25 392.50 389.00 390.25 -3.25 24,730 122,763 +4,963
Jul19 181018 397.25 397.50 394.25 395.75 -2.75 16,992 127,795 -852
Sep19 181018 398.50 398.75 395.50 396.75 -2.75 2,629 66,954 +264
Dec19 181018 403.50 404.00 401.00 402.00 -2.50 11,151 131,302 +983
Mar20 181018 412.50 412.50 410.00 411.25 -1.75 289 8,028 +115
May20 181018 417.00 417.50 416.00 416.75 -2.00 112 1,159 +66
Jul20 181018 422.25 422.25 420.25 421.25 -2.00 313 3,352 +117
Sep20 181018 415.00 415.00 415.00 415.00 -2.00 42 466 +25
Total Volume and Open Interest 309,396 1,622,531 -1,429
Wheat(CBOT)
Dec18 181018 516.00 519.50 511.00 513.00 -4.50 50,816 223,668 -2,749
Mar19 181018 536.50 539.75 532.00 533.50 -4.50 19,338 120,470 -2,648
May19 181018 547.50 551.00 543.75 545.75 -3.25 7,276 42,999 +1,349
Jul19 181018 552.75 556.50 549.75 551.75 -2.75 3,432 57,636 +498
Sep19 181018 563.50 567.75 561.00 562.75 -2.25 1,227 13,776 +145
Dec19 181018 579.25 583.00 576.00 577.75 -2.00 2,406 21,675 +684
Total Volume and Open Interest 85,362 488,407 -2,409
Wheat(KCBT)
Dec18 181018 519.25 522.75 514.25 514.75 -6.25 16,981 152,028 -351
Mar19 181018 543.25 547.00 538.75 539.00 -6.25 7,937 76,378 +776
May19 181018 555.50 559.75 552.25 552.25 -5.75 4,253 22,373 +236
Jul19 181018 560.50 565.00 557.50 557.75 -5.25 3,234 34,267 -739
Sep19 181018 576.25 579.25 572.25 572.25 -5.00 228 2,610 +22
Dec19 181018 597.00 599.50 592.00 592.50 -5.25 118 4,533 +62
Mar20 181018 609.50 610.00 604.75 605.00 -5.00 1 441 +1
Total Volume and Open Interest 32,758 293,107 +7
Wheat(MGE)
Dec18 181018 587.00 590.50 584.50 585.00 -3.25 3,502 32,753 -434
Mar19 181018 597.00 599.25 594.25 595.00 -2.25 1,230 20,051 +403
May19 181018 603.00 605.50 601.50 601.50 -2.50 246 4,848 -8
Jul19 181018 610.75 610.75 608.00 608.00 -3.00 108 2,393 +18
Sep19 181018 614.25 614.25 612.75 612.75 -2.00 67 2,919 -4
Dec19 181018 624.50 624.75 620.00 620.00 -2.50 35 1,351 +5
Total Volume and Open Interest 5,194 64,389 -14
Oats(CBOT)
Dec18 181018 293.00 300.00 292.00 295.25 unch 763 5,005 +107
Mar19 181018 282.25 289.50 281.25 287.00 +3.50 133 1,363 +79
May19 181018 282.00 289.00 282.00 286.25 +4.25 4 34 +1
Jul19 181018 288.25 288.25 288.25 288.25 +5.25 0 1 +0
Total Volume and Open Interest 900 6,403 +187
Rough Rice(CBOT)
Nov18 181018 10.93 11.02 10.85 10.96 unch 1,047 2,693 -632
Jan19 181018 11.08 11.24 11.06 11.17 +0.02 835 4,578 +537
Mar19 181018 11.27 11.36 11.27 11.31 +0.05 38 759 +7
May19 181018 11.46 11.46 11.46 11.46 +0.06 0 14 +0
Total Volume and Open Interest 1,920 8,044 -88
Live Cattle(CME)
Oct18 181018 113.050 113.480 111.980 113.080 +0.150 8,336 8,686 -1,460
Dec18 181018 117.400 117.785 116.180 117.180 -0.205 22,497 122,758 +360
Feb19 181018 121.500 122.035 120.350 121.385 -0.095 12,162 74,496 +2,011
Apr19 181018 122.450 122.885 121.330 122.385 -0.065 6,053 57,247 +1,168
Jun19 181018 115.200 115.330 114.035 114.950 -0.200 3,667 53,420 +470
Aug19 181018 113.135 113.200 112.080 112.950 -0.185 867 9,638 -67
Total Volume and Open Interest 53,765 329,921 +2,544
Feeder Cattle(CME)
Oct18 181018 154.450 155.450 154.450 155.250 +1.170 940 3,520 -98
Nov18 181018 153.750 154.750 152.880 154.435 +1.085 4,256 11,874 -891
Jan19 181018 149.400 149.685 147.850 149.435 +0.355 5,359 25,806 +555
Mar19 181018 148.235 148.400 146.700 148.035 -0.045 1,705 9,197 -65
Apr19 181018 149.150 149.485 147.830 149.150 -0.085 683 2,774 +51
May19 181018 149.435 149.750 148.250 149.550 unch 233 2,093 +56
Aug19 181018 152.350 152.700 151.050 152.500 +0.015 74 712 +17
Total Volume and Open Interest 13,252 56,004 -373
Lean Hogs(CME)
Dec18 181018 54.380 54.380 52.000 52.300 -2.400 26,003 103,875 +1,214
Feb19 181018 62.200 62.235 60.000 60.235 -2.345 8,421 40,686 +219
Apr19 181018 68.330 68.330 66.700 67.000 -1.500 5,163 38,377 -133
May19 181018 73.350 73.350 72.100 72.500 -1.180 67 1,334 +10
Jun19 181018 79.900 79.900 78.350 78.650 -1.300 1,735 18,856 -89
Jul19 181018 80.680 80.680 79.150 79.500 -1.230 352 12,450 +92
Aug19 181018 79.400 79.830 78.430 78.750 -1.000 293 4,724 +143
Oct19 181018 65.975 66.330 65.200 65.385 -0.815 237 2,054 +113
Total Volume and Open Interest 42,293 222,785 +1,580
Class III Milk(CME)
Oct18 181018 15.56 15.57 15.55 15.55 -0.05 127 4,143 -47
Nov18 181018 15.56 15.58 15.47 15.53 -0.11 244 4,867 -24
Dec18 181018 15.60 15.60 15.45 15.52 -0.10 332 4,118 +16
Jan19 181018 15.55 15.55 15.33 15.43 -0.15 381 2,727 +212
Feb19 181018 15.55 15.55 15.46 15.48 -0.15 123 1,579 +75
Mar19 181018 15.67 15.68 15.62 15.65 -0.09 54 1,641 +39
Apr19 181018 15.83 15.85 15.79 15.85 -0.11 48 1,470 +35
May19 181018 15.94 15.94 15.92 15.92 -0.07 57 1,365 +24
Jun19 181018 16.03 16.05 16.00 16.03 -0.03 50 1,336 +36
Jul19 181018 16.18 16.21 16.18 16.20 -0.06 21 698 +15
Aug19 181018 16.35 16.41 16.35 16.41 -0.04 29 517 +17
Sep19 181018 16.52 16.59 16.52 16.59 -0.01 12 485 +12
Oct19 181018 16.45 16.51 16.45 16.51 -0.01 10 293 +10
Total Volume and Open Interest 1,613 25,798 +544
Cocoa(ICE)
Dec18 181018 2213 2216 2137 2145 -81 23,883 102,451 -1,249
Mar19 181018 2228 2229 2163 2169 -69 12,543 79,199 -146
May19 181018 2237 2237 2176 2182 -63 3,240 28,874 -339
Jul19 181018 2248 2248 2192 2196 -59 1,720 17,566 -436
Sep19 181018 2256 2256 2204 2208 -55 1,095 12,628 +128
Dec19 181018 2267 2267 2215 2221 -53 1,802 19,271 +29
Mar20 181018 2258 2273 2221 2228 -51 846 4,110 +640
Total Volume and Open Interest 45,227 265,889 -1,339
Coffee "C"(ICE)
Dec18 181018 122.55 124.30 120.80 122.05 -0.50 34,202 130,301 -4,311
Mar19 181018 126.25 127.95 124.65 125.85 -0.40 16,089 78,378 +880
May19 181018 128.80 130.35 127.10 128.35 -0.35 6,369 40,397 -431
Jul19 181018 131.10 132.70 129.45 130.70 -0.35 3,277 20,641 +72
Sep19 181018 133.30 134.95 132.05 132.95 -0.35 1,931 10,641 +225
Dec19 181018 136.70 138.25 135.35 136.25 -0.35 1,183 9,657 +85
Total Volume and Open Interest 63,778 299,554 -3,535
Orange Juice(ICE)
Nov18 181018 142.75 144.00 142.55 142.80 +0.05 1,560 4,428 -1,036
Jan19 181018 142.10 144.00 141.90 142.05 -0.15 1,313 9,297 +783
Mar19 181018 143.00 144.40 142.25 142.35 -0.25 262 1,370 +56
May19 181018 144.00 144.10 143.15 143.15 -0.25 101 774 +87
Jul19 181018 144.70 144.70 143.80 143.80 -0.35 3 245 +0
Sep19 181018 144.75 144.75 144.75 144.75 -0.30 1 96 +1
Total Volume and Open Interest 3,240 16,210 -109
Sugar #11(ICE)
Mar19 181018 13.73 13.95 13.53 13.87 +0.14 66,335 396,446 -7,830
May19 181018 13.80 13.98 13.61 13.94 +0.14 16,425 143,533 +1,050
Jul19 181018 13.81 14.01 13.66 13.95 +0.12 11,292 83,056 +1,196
Oct19 181018 13.97 14.17 13.84 14.08 +0.09 4,129 75,894 +1,276
Mar20 181018 14.46 14.65 14.35 14.58 +0.09 1,621 26,590 +201
May20 181018 14.44 14.58 14.39 14.51 +0.07 519 5,768 +128
Jul20 181018 14.27 14.48 14.27 14.41 +0.03 258 4,986 +70
Oct20 181018 14.30 14.49 14.30 14.42 unch 264 5,552 +17
Total Volume and Open Interest 101,053 744,792 -3,722
London Cocoa(LCE)
Dec18 181018 1618 1618 1575 1581 -34 6,862 78,785 -774
Mar19 181018 1635 1638 1601 1604 -32 7,244 61,401 +35
May19 181018 1644 1644 1609 1612 -31 2,868 38,401 -352
Jul19 181018 1650 1650 1617 1620 -28 1,206 26,920 +131
Sep19 181018 1652 1652 1622 1624 -27 792 29,023 -207
Dec19 181018 1656 1656 1628 1631 -25 747 34,454 -47
Mar20 181018 1660 1660 1634 1637 -23 317 6,218 -49
Total Volume and Open Interest 20,042 278,633 -1,259
London Sugar(LCE)
Dec18 181018 378.70 383.00 374.50 378.60 +0.10 5,609 38,690 +219
Mar19 181018 376.00 380.30 373.10 377.90 +1.50 3,662 39,081 +625
May19 181018 379.40 383.00 377.10 381.50 +2.10 734 13,359 -23
Aug19 181018 381.60 385.80 380.00 384.50 +2.50 210 7,940 +16
Oct19 181018 385.00 388.10 382.40 386.90 +2.60 43 3,671 +7
Total Volume and Open Interest 10,269 105,759 +854
Cotton(ICE)
Dec18 181018 77.92 78.40 77.33 78.05 +0.13 13,539 138,316 +128
Mar19 181018 79.37 79.58 78.56 79.49 +0.05 8,389 70,944 -196
May19 181018 80.36 80.61 79.57 80.55 +0.09 1,735 15,451 +955
Jul19 181018 80.91 81.35 80.29 81.29 +0.15 507 9,370 -25
Oct19 181018 78.29 78.29 78.29 78.29 -0.01 0 3 +0
Dec19 181018 76.64 76.90 76.36 76.82 -0.08 279 26,841 -38
Total Volume and Open Interest 24,454 262,680 +824
Lumber(CME)
Nov18 181018 334.0 336.2 320.6 321.6 -12.1 684 1,391 -148
Jan19 181018 335.0 338.0 324.7 325.9 -8.0 597 1,703 +71
Mar19 181018 345.0 345.1 335.0 335.5 -9.2 179 671 +56
May19 181018 355.8 355.8 350.7 350.7 -5.7 29 253 +17
Total Volume and Open Interest 1,489 4,074 -4
Crude Oil(NYM)
Nov18 181018 70.03 70.03 68.47 68.65 -1.10 535,003 132,985 -29,752
Dec18 181018 69.94 69.99 68.53 68.71 -0.99 249,389 449,744 +16,315
Jan19 181018 70.02 70.02 68.59 68.75 -0.97 55,269 193,895 +984
Feb19 181018 69.87 69.97 68.61 68.76 -0.97 18,735 107,743 -60
Mar19 181018 70.03 70.03 68.64 68.78 -0.96 27,388 175,086 +2,811
Apr19 181018 69.81 69.94 68.68 68.79 -0.96 9,133 83,977 +805
May19 181018 69.86 69.91 68.60 68.78 -0.95 11,252 60,712 +1,769
Jun19 181018 69.89 69.91 68.55 68.74 -0.93 31,423 185,503 +511
Jul19 181018 69.66 69.73 68.54 68.64 -0.91 5,249 58,872 +1,063
Aug19 181018 69.56 69.56 68.39 68.48 -0.89 2,742 53,463 +345
Sep19 181018 69.33 69.33 68.16 68.27 -0.88 6,823 76,587 +1,148
Oct19 181018 69.10 69.10 67.91 68.03 -0.87 2,365 44,792 +320
Nov19 181018 68.23 68.23 67.71 67.78 -0.86 1,750 34,833 +368
Dec19 181018 68.62 68.62 67.40 67.50 -0.86 36,007 222,626 -1,843
Jan20 181018 67.17 67.17 67.09 67.17 -0.84 985 30,192 +182
Feb20 181018 66.84 66.84 66.84 66.84 -0.82 813 16,626 +395
Total Volume and Open Interest 1,019,852 2,218,887 -1,625
e-miNY Crude Oil(NYM)
Nov18 181018 70.000 70.050 68.475 68.650 -1.100 17,638 2,018 +145
Dec18 181018 69.975 70.000 68.550 68.700 -1.000 1,335 745 -23
Jan19 181018 69.925 69.975 68.600 68.750 -0.975 70 181 +11
Feb19 181018 69.775 69.775 68.725 68.750 -0.975 1 47 +0
Mar19 181018 69.825 69.825 68.700 68.775 -0.975 0 47 +0
Apr19 181018 68.800 68.800 68.800 68.800 -0.950 2 113 +0
May19 181018 68.700 68.775 68.700 68.775 -0.950 1 123 +0
Jun19 181018 69.350 69.350 68.575 68.750 -0.925 1 103 +1
Jul19 181018 68.650 68.650 68.650 68.650 -0.900 0 16 +0
Aug19 181018 68.475 68.475 68.475 68.475 -0.900 0 48 +0
Total Volume and Open Interest 19,054 3,544 +132
NY Harbor ULSD(NYM)
Nov18 181018 231.52 231.93 228.36 229.49 -1.62 52,563 80,208 -4,421
Dec18 181018 231.49 232.07 228.51 229.64 -1.61 45,034 111,511 +1,475
Jan19 181018 231.70 232.23 228.72 229.80 -1.68 26,899 74,739 -117
Feb19 181018 231.88 232.01 228.53 229.56 -1.72 15,145 29,930 +2,650
Mar19 181018 231.28 231.44 228.02 229.00 -1.73 14,950 43,035 -170
Apr19 181018 230.28 230.35 227.01 227.95 -1.74 5,747 24,005 +438
May19 181018 229.70 229.79 226.44 227.37 -1.79 1,568 9,593 -39
Jun19 181018 229.07 229.46 226.15 227.03 -1.86 4,252 25,009 +389
Jul19 181018 226.91 229.44 226.62 227.39 -1.92 430 6,370 -7
Aug19 181018 227.50 229.63 227.16 227.89 -1.94 400 1,855 +74
Sep19 181018 228.00 230.32 227.95 228.52 -1.95 235 1,856 +19
Oct19 181018 229.85 229.85 228.61 229.16 -1.94 139 1,045 +0
Nov19 181018 230.50 230.50 229.76 229.76 -1.96 81 808 -2
Dec19 181018 230.69 232.47 229.60 230.24 -2.01 918 7,828 -1
Total Volume and Open Interest 168,608 422,325 +351
RBOB Gasoline(NYM)
Nov18 181018 192.53 192.64 188.03 189.11 -2.76 60,581 72,674 -5,502
Dec18 181018 192.09 192.41 187.90 188.80 -2.85 60,748 115,763 +4,960
Jan19 181018 192.58 192.74 188.46 189.27 -2.75 24,203 74,046 +740
Feb19 181018 193.88 194.06 189.89 190.64 -2.70 11,213 22,325 -650
Mar19 181018 196.20 196.20 192.37 193.07 -2.65 11,987 34,351 -1,190
Apr19 181018 213.98 214.65 211.45 211.88 -2.43 7,203 19,337 -848
May19 181018 213.14 215.41 212.07 212.76 -2.31 3,545 17,155 +694
Jun19 181018 213.30 215.29 211.67 212.48 -2.16 4,214 14,644 +78
Jul19 181018 211.80 213.11 211.09 211.55 -2.02 1,246 10,033 -162
Aug19 181018 209.42 211.35 209.41 209.91 -1.98 1,006 3,959 +32
Total Volume and Open Interest 188,955 402,400 -1,374
e-miNY RBOB Gasoline(NYM)
Nov18 181018 189.11 189.11 189.11 189.11 -2.76 0 1 +0
Dec18 181018 188.80 188.80 188.80 188.80 -2.85      
Jan19 181018 189.27 189.27 189.27 189.27 -2.75      
Feb19 181018 190.64 190.64 190.64 190.64 -2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181018 3.319 3.323 3.193 3.198 -0.122 132,488 137,361 -11,859
Dec18 181018 3.367 3.367 3.244 3.250 -0.119 77,052 211,520 +9,821
Jan19 181018 3.431 3.436 3.316 3.325 -0.114 60,776 243,483 +2,826
Feb19 181018 3.340 3.346 3.241 3.247 -0.100 28,136 108,789 +467
Mar19 181018 3.146 3.149 3.068 3.074 -0.078 40,160 232,552 +1,099
Apr19 181018 2.759 2.759 2.718 2.732 -0.031 33,419 160,412 -1,449
May19 181018 2.705 2.708 2.676 2.691 -0.021 8,483 85,303 -1,954
Jun19 181018 2.729 2.731 2.701 2.716 -0.020 2,610 50,359 -912
Jul19 181018 2.761 2.765 2.735 2.751 -0.020 2,724 48,003 -213
Aug19 181018 2.766 2.766 2.737 2.752 -0.020 4,367 32,460 -580
Sep19 181018 2.746 2.747 2.720 2.733 -0.020 2,183 33,879 +10
Oct19 181018 2.758 2.765 2.738 2.753 -0.018 11,941 101,494 +1,672
Nov19 181018 2.806 2.808 2.791 2.804 -0.019 3,638 39,181 +1,004
Dec19 181018 2.954 2.954 2.929 2.943 -0.020 3,948 35,930 +929
Jan20 181018 3.034 3.039 3.022 3.036 -0.018 2,896 31,254 +728
Feb20 181018 2.962 2.972 2.953 2.966 -0.017 925 10,819 +376
Total Volume and Open Interest 419,475 1,629,165 +3,048
Brent Crude Oil(ICE)
Dec18 181018 80.23 80.31 78.69 79.29 -0.76 329,327 397,768 -15,551
Jan19 181018 79.78 79.87 78.26 78.75 -0.88 189,701 414,795 +8,123
Feb19 181018 79.61 79.71 78.11 78.59 -0.89 90,797 197,371 +709
Mar19 181018 79.50 79.60 78.00 78.46 -0.90 69,109 153,147 -1,969
Apr19 181018 79.38 79.45 77.88 78.31 -0.92 39,751 98,348 +1,447
May19 181018 79.24 79.32 77.73 78.17 -0.94 26,231 77,380 -333
Jun19 181018 79.06 79.14 77.54 77.98 -0.95 63,202 153,174 -1,525
Jul19 181018 78.80 78.80 77.33 77.73 -0.97 6,831 55,962 +754
Aug19 181018 78.56 78.56 77.08 77.45 -0.99 5,793 46,645 +649
Sep19 181018 78.16 78.16 76.94 77.14 -1.01 5,072 47,538 +767
Oct19 181018 76.82 76.82 76.82 76.82 -1.02 3,667 50,045 +1,187
Nov19 181018 76.51 76.51 76.51 76.51 -1.02 3,773 50,439 +846
Dec19 181018 77.18 77.28 75.82 76.16 -1.01 46,021 171,806 -438
Jan20 181018 75.83 75.83 75.83 75.83 -1.00 1,277 22,814 +109
Total Volume and Open Interest 907,567 2,285,875 -5,448
Gas Oil(ICE)
Nov18 181018 714.00 715.00 704.25 713.75 +2.50 93,011 185,534 -13,744
Dec18 181018 710.50 710.50 700.25 709.25 +1.75 93,912 230,070 +15,555
Jan19 181018 707.75 708.00 697.75 706.25 +1.00 36,070 121,221 -4,057
Feb19 181018 706.75 707.00 696.50 704.75 +0.25 12,893 59,621 -796
Mar19 181018 706.00 706.25 695.50 704.00 +0.25 8,543 54,627 -455
Apr19 181018 702.50 704.00 694.50 702.50 unch 4,100 28,140 -121
May19 181018 701.50 702.00 693.50 701.50 -0.25 2,856 21,611 +178
Jun19 181018 704.25 704.75 693.75 701.50 -0.50 13,747 63,316 +11
Jul19 181018 702.75 703.25 694.50 702.25 -0.75 1,163 19,102 +395
Aug19 181018 706.25 706.25 696.25 703.75 -0.75 461 12,473 -38
Total Volume and Open Interest 279,966 1,001,477 -661
Ethanol(CBOT)
Nov18 181018 1.280 1.280 1.262 1.265 -0.015 282 1,152 -66
Dec18 181018 1.294 1.296 1.283 1.286 -0.014 179 791 +64
Jan19 181018 1.311 1.311 1.311 1.311 -0.013 5 148 +2
Feb19 181018 1.332 1.332 1.332 1.332 -0.012 19 37 +3
Mar19 181018 1.350 1.350 1.350 1.350 -0.012 10 28 +0
Apr19 181018 1.369 1.369 1.369 1.369 -0.012 8 26 -1
May19 181018 1.378 1.378 1.378 1.378 -0.012 0 15 +0
Jun19 181018 1.412 1.412 1.412 1.412 -0.012      
Total Volume and Open Interest 503 2,197 +2
WTI Crude Oil(ICE)
Nov18 181018 69.91 69.92 68.50 68.65 -1.10 47,239 38,859 -3,674
Dec18 181018 69.87 69.89 68.56 68.71 -0.99 62,031 135,941 -2,846
Jan19 181018 69.90 69.90 68.60 68.75 -0.97 32,373 51,497 -523
Feb19 181018 69.96 69.96 68.64 68.76 -0.97 13,606 31,982 -1,360
Mar19 181018 69.81 69.82 68.65 68.78 -0.96 14,103 44,347 +5,867
Apr19 181018 69.82 69.82 68.69 68.79 -0.96 3,839 23,346 +286
May19 181018 69.94 69.94 68.67 68.78 -0.95 2,823 9,731 +895
Jun19 181018 69.38 69.66 68.66 68.74 -0.93 8,900 81,874 +1,231
Jul19 181018 69.50 69.55 68.58 68.64 -0.91 1,229 7,377 +285
Aug19 181018 68.48 68.48 68.48 68.48 -0.89 59 6,446 +0
Sep19 181018 68.27 68.27 68.27 68.27 -0.88 1,106 15,300 +855
Oct19 181018 68.03 68.03 68.03 68.03 -0.87 20 4,635 -1
Nov19 181018 67.78 67.78 67.78 67.78 -0.86 90 4,633 -7
Dec19 181018 68.17 68.44 67.47 67.50 -0.86 12,227 89,948 -535
Jan20 181018 67.17 67.17 67.17 67.17 -0.84 157 2,581 -66
Feb20 181018 66.84 66.84 66.84 66.84 -0.82 0 2,265 +0
Total Volume and Open Interest 203,516 642,881 -297
US Dollar Index(ICE)
Dec18 181018 95.365 95.735 95.210 95.637 +0.340 15,733 52,928 -279
Mar19 181018 94.805 95.160 94.675 95.082 +0.340 90 1,637 +57
Jun19 181018 94.335 94.558 94.305 94.558 +0.335 1 331 -1
Total Volume and Open Interest 15,824 54,917 -223
Australian Dollar(CME)
Dec18 181018 71.15 71.55 71.01 71.10 -0.11 75,375 154,855 -2,212
Mar19 181018 71.38 71.62 71.13 71.20 -0.10 27 521 +22
Jun19 181018 71.32 71.32 71.28 71.32 -0.10 0 23 +0
Total Volume and Open Interest 76,057 155,988 -2,160
British Pound(CME)
Dec18 181018 131.44 131.66 130.50 130.66 -0.91 93,580 206,369 +1,531
Mar19 181018 131.88 132.27 131.23 131.34 -0.90 30 1,862 +17
Jun19 181018 131.97 131.97 131.97 131.97 -0.89 0 285 +0
Total Volume and Open Interest 94,576 210,108 +1,785
Canadian Dollar(CME)
Dec18 181018 76.88 76.90 76.48 76.55 -0.39 55,388 112,154 +1,082
Mar19 181018 77.00 77.00 76.64 76.70 -0.39 260 1,758 +207
Jun19 181018 77.07 77.07 76.81 76.81 -0.39 4 401 +2
Sep19 181018 77.17 77.17 76.92 76.92 -0.40 4 126 +3
Total Volume and Open Interest 55,674 115,204 +1,100
Japanese Yen(CME)
Dec18 181018 89.13 89.73 89.08 89.51 +0.22 123,789 208,685 -7,422
Mar19 181018 89.94 90.42 89.90 90.26 +0.23 231 796 +145
Jun19 181018 90.75 91.03 90.75 91.01 +0.23 0 67 +0
Total Volume and Open Interest 124,872 211,210 -7,444
Swiss Franc(CME)
Dec18 181018 101.02 101.31 100.76 100.97 -0.07 24,344 64,294 -663
Mar19 181018 101.95 102.29 101.77 101.98 -0.05 0 263 +0
Jun19 181018 103.12 103.20 102.88 102.94 -0.06 0 53 +0
Total Volume and Open Interest 24,344 64,635 -663
EuroFX(CME)
Dec18 181018 115.50 115.80 115.01 115.17 -0.44 189,349 455,333 -2,181
Mar19 181018 116.53 116.79 116.04 116.18 -0.43 410 5,835 +114
Jun19 181018 117.43 117.43 117.16 117.16 -0.44 0 3,116 +0
Total Volume and Open Interest 194,404 469,299 -2,091
Mexican Peso(CME)
Nov18 181018 520.63 520.63 520.63 520.63 -7.63 0 1 +0
Dec18 181018 525.00 525.88 516.63 518.38 -7.63 47,399 215,109 +6,736
Total Volume and Open Interest 47,400 215,138 +6,737
Brazilian Real(CME)
Nov18 181018 270.80 272.05 267.85 269.50 -2.15 4,283 35,997 +107
Dec18 181018 270.40 271.35 267.35 268.80 -2.20 4 1,641 +0
Jan19 181018 268.10 268.10 268.10 268.10 -2.10 0 50 +0
Feb19 181018 267.50 267.50 267.50 267.50 -2.05      
Total Volume and Open Interest 4,287 37,688 +107
30-Year T-Bonds(CBOT)
Dec18 181018 137~210 138~130 137~150 138~040 -0~010 306,865 927,024 -3,412
Mar19 181018 137~020 137~250 136~290 137~150 -0~010 190 331 +176
Jun19 181018 136~280 136~280 136~280 136~280 -0~010      
Total Volume and Open Interest 307,055 927,355 -3,236
10-Year T-Notes(CBOT)
Dec18 181018 117~275 118~090 117~250 118~045 +0~030 1,463,983 4,106,946 +16,210
Mar19 181018 117~175 117~310 117~160 117~275 +0~030 1,733 27,826 +1,310
Jun19 181018 117~275 117~275 117~275 117~275 +0~030      
Total Volume and Open Interest 1,465,716 4,134,772 +17,520
5-Year T-Notes(CBOT)
Dec18 181018 112~006 112~090 111~306 112~062 +0~024 786,417 4,497,153 -1,335
Mar19 181018 111~272 112~042 111~262 112~020 +0~024 3,147 21,220 +2,796
Jun19 181018 112~020 112~020 112~020 112~020 +0~024      
Total Volume and Open Interest 789,564 4,518,373 +1,461
2 Year T-Notes(CBOT)
Dec18 181018 105~074 105~096 105~064 105~086 +0~004 315,834 2,221,696 -123
Mar19 181018 105~052 105~060 105~032 105~054 +0~006 138 131 +48
Jun19 181018 105~054 105~054 105~054 105~054 +0~006      
Total Volume and Open Interest 315,972 2,221,827 -75
Eurodollars(CME)
Dec18 181018 97.285 97.290 97.235 97.240 -0.055 332,656 1,764,517 -16,614
Mar19 181018 97.100 97.105 97.065 97.075 -0.040 246,849 1,322,023 +1,939
Jun19 181018 96.935 96.945 96.905 96.930 -0.025 243,857 1,379,131 -24,131
Sep19 181018 96.830 96.845 96.795 96.830 -0.015 167,665 1,345,943 -50
Dec19 181018 96.740 96.765 96.710 96.750 -0.010 260,850 1,991,776 +11,875
Mar20 181018 96.705 96.745 96.685 96.725 -0.005 171,642 987,209 +17,351
Jun20 181018 96.695 96.740 96.675 96.725 +0.005 134,698 905,761 +12,586
Sep20 181018 96.695 96.745 96.680 96.730 +0.010 105,854 943,369 +3,135
Dec20 181018 96.685 96.740 96.675 96.725 +0.010 105,825 1,206,692 +8,573
Mar21 181018 96.710 96.765 96.700 96.750 +0.015 70,520 519,196 +8,886
Jun21 181018 96.725 96.780 96.715 96.765 +0.015 56,064 419,693 +3,306
Sep21 181018 96.735 96.790 96.725 96.775 +0.015 49,185 228,135 +3,637
Dec21 181018 96.735 96.790 96.720 96.770 +0.015 37,100 346,543 -2,301
Mar22 181018 96.740 96.795 96.735 96.780 +0.015 30,932 155,407 +5,963
Jun22 181018 96.740 96.800 96.735 96.785 +0.015 21,454 117,129 -748
Sep22 181018 96.745 96.795 96.735 96.780 +0.015 17,293 73,389 +704
Dec22 181018 96.725 96.780 96.725 96.765 +0.010 16,206 105,163 +851
Mar23 181018 96.725 96.775 96.720 96.760 +0.010 16,698 64,488 +1,643
Total Volume and Open Interest 2,204,792 14,316,492 +36,308
Ultra T-Bond(CBOT)
Dec18 181018 149~31 150~22 149~21 150~12 -0~09 120,662 1,086,630 -1,207
Mar19 181018 151~03 151~03 150~15 151~03 -0~09 18 27 +11
Jun19 181018 151~31 151~31 151~31 151~31 -0~09      
Total Volume and Open Interest 120,680 1,086,657 -1,196
Ultra 10-Yr T-Note(CBOT)
Dec18 181018 124~165 125~005 124~130 124~265 +0~010 120,269 627,913 -3
Mar19 181018 124~245 124~245 124~135 124~245 +0~010      
Jun19 181018 124~245 124~245 124~245 124~245 +0~010      
Total Volume and Open Interest 120,269 627,913 -3
30 Day Federal Funds(CBOT)
Oct18 181018 97.817 97.817 97.813 97.813 -0.003 10,066 235,201 +3,985
Nov18 181018 97.810 97.810 97.800 97.800 -0.010 12,584 256,193 +3,277
Dec18 181018 97.730 97.735 97.725 97.730 -0.005 11,001 122,562 +3,879
Jan19 181018 97.610 97.625 97.605 97.615 unch 42,060 267,802 +14,276
Feb19 181018 97.600 97.615 97.595 97.605 unch 14,070 176,225 +1,998
Mar19 181018 97.540 97.560 97.530 97.545 unch 15,541 66,071 -3,056
Total Volume and Open Interest 186,417 1,823,878 +24,576
Japanese Govt Bonds(SGX)
Dec18 181018 150.19 150.22 150.12 150.18 -0.02 774 15,238 -203
Mar19 181018 150.18 150.18 150.18 150.18 -0.02      
Jun19 181018 150.18 150.18 150.18 150.18 -0.02      
Total Volume and Open Interest 774 15,238 -203
Euro-Buxl(EUREX)
Dec18 181018 173.62 175.76 173.34 174.90 +0.64 33,703 213,622 -9,481
Mar19 181018 173.14 173.62 173.14 173.40 +0.62 1 1,545 -2
Jun19 181018 172.30 172.30 172.30 172.30 +0.64      
Total Volume and Open Interest 33,704 228,664 +4,014
Euro-Bund(EUREX)
Dec18 181018 158.89 159.94 158.82 159.52 +0.36 578,937 1,707,578 -175,603
Mar19 181018 159.50 160.70 159.50 160.26 +0.38 3,656 85,691 -153
Jun19 181018 158.22 158.22 158.22 158.22 +0.36      
Total Volume and Open Interest 582,593 2,030,956 +61,931
Euro-Bobl(EUREX)
Dec18 181018 130.93 131.41 130.91 131.23 +0.19 397,111 1,415,911 -114,108
Mar19 181018 131.33 131.33 131.33 131.33 +0.18 0 8 +0
Jun19 181018 130.83 130.83 130.83 130.83 +0.19      
Total Volume and Open Interest 397,111 1,547,280 +17,253
Euro-Schatz(EUREX)
Dec18 181018 111.87 112.01 111.87 111.96 +0.07 471,694 1,762,348 -246,219
Mar19 181018 111.78 111.84 111.78 111.84 +0.06 578 768 +0
Jun19 181018 111.81 111.81 111.81 111.81 +0.07      
Total Volume and Open Interest 472,272 1,968,005 -41,330
3-Mth Euribor(EUREX)
Dec18 181018 100.305 100.305 100.305 100.305 unch 0 14,117 +0
Mar19 181018 100.290 100.295 100.275 100.295 +0.005 0 2,376 +0
Jun19 181018 100.275 100.275 100.275 100.275 +0.010 0 1,878 +0
Total Volume and Open Interest 0 27,924 +10
Long Gilt(LIFFE)
Dec18 181018 120~23 121~15 120~23 121~05 +0~03 232,746 707,340 -6,747
Mar19 181018 120~11 120~11 120~11 120~11 +0~02      
Total Volume and Open Interest 232,746 707,340 -6,747
3-Mth Short Sterling(LIFFE)
Dec18 181018 99.14 99.15 99.14 99.14 -0.01 96,005 544,673 +3,333
Mar19 181018 99.06 99.06 99.04 99.05 unch 67,367 425,999 +4,756
Jun19 181018 98.96 98.97 98.95 98.97 unch 92,170 290,643 -6,355
Sep19 181018 98.88 98.89 98.86 98.88 unch 73,878 353,495 +3,280
Dec19 181018 98.79 98.82 98.78 98.80 unch 117,941 348,763 +8,301
Mar20 181018 98.72 98.75 98.71 98.73 unch 81,725 209,244 +1,997
Total Volume and Open Interest 988,007 3,204,616 +39,371
3-Mth Euribor(LIFFE)
Dec18 181018 100.305 100.310 100.290 100.305 unch 69,605 557,732 -12,419
Mar19 181018 100.290 100.295 100.270 100.295 +0.005 47,068 479,995 -1,301
Jun19 181018 100.270 100.275 100.260 100.275 +0.005 88,715 606,978 +5,276
Total Volume and Open Interest 986,700 4,946,691 +505
3-Mth Aus T-Bills(SFE)
Dec18 181018 98.07 98.07 98.05 98.06 -0.01 7,214 195,080 -2,073
Mar19 181018 98.06 98.07 98.04 98.06 -0.01 4,611 223,997 -497
Jun19 181018 98.03 98.04 98.00 98.02 -0.02 5,812 188,198 -1,444
Sep19 181018 97.98 97.99 97.95 97.97 -0.02 6,181 160,399 -899
Dec19 181018 97.93 97.94 97.88 97.90 -0.03 2,376 155,188 -576
Mar20 181018 97.86 97.86 97.82 97.83 -0.03 7,398 112,377 +3,309
Jun20 181018 97.79 97.80 97.75 97.77 -0.03 3,227 79,237 +417
Sep20 181018 97.73 97.74 97.69 97.70 -0.04 1,684 38,865 +693
Dec20 181018 97.67 97.68 97.63 97.64 -0.04 52 11,525 +2
Mar21 181018 97.58 97.58 97.58 97.58 -0.03 115 4,792 +80
Total Volume and Open Interest 38,670 1,173,738 -988
10-Year Aus T-Bonds(SFE)
Dec18 181018 97.29 97.31 97.24 97.26 -0.03 144,050 1,243,090 +3,970
Mar19 181018 97.26 97.26 97.26 97.26 -0.03      
Total Volume and Open Interest 144,050 1,243,090 +3,970
3-Year Aus T-Bonds(SFE)
Dec18 181018 97.90 97.91 97.85 97.86 -0.04 108,134 1,077,330 -14,506
Mar19 181018 97.88 97.88 97.88 97.88 -0.03      
Total Volume and Open Interest 108,134 1,077,330 -14,506
Gold(CMX)
Oct18 181018 1226.5 1226.5 1226.5 1226.5 +2.8 426 853 -246
Dec18 181018 1225.5 1233.6 1221.7 1230.1 +2.7 242,416 372,748 -6,439
Feb19 181018 1231.4 1239.3 1227.7 1236.1 +2.8 1,891 56,173 -194
Apr19 181018 1238.0 1244.9 1233.9 1242.0 +2.8 675 17,442 +75
Jun19 181018 1244.2 1251.2 1239.9 1248.2 +3.0 513 14,818 -42
Aug19 181018 1251.8 1255.5 1251.8 1254.1 +3.1 424 2,502 +49
Oct19 181018 1260.3 1260.3 1260.3 1260.3 +3.1 58 1,870 +58
Dec19 181018 1262.7 1267.3 1261.3 1266.6 +3.2 120 5,416 +30
Feb20 181018 1273.1 1273.1 1273.1 1273.1 +3.2 0 35 +0
Apr20 181018 1279.1 1279.1 1279.1 1279.1 +3.2 0 50 +0
Jun20 181018 1285.3 1285.3 1285.3 1285.3 +3.2 50 684 +49
Aug20 181018 1291.4 1291.4 1291.4 1291.4 +3.2      
Total Volume and Open Interest 246,970 474,418 -6,670
Silver(CMX)
Dec18 181018 1462.5 1468.0 1447.0 1460.4 -5.9 67,283 159,245 -347
Mar19 181018 1475.0 1479.5 1459.0 1472.2 -6.0 1,721 29,768 +343
May19 181018 1480.5 1486.0 1468.0 1480.0 -6.2 507 3,687 +31
Jul19 181018 1489.0 1489.0 1488.0 1488.3 -6.2 174 2,920 +62
Sep19 181018 1496.6 1496.6 1496.6 1496.6 -6.2 3 516 +0
Dec19 181018 1509.0 1515.5 1502.0 1509.0 -6.2 0 1,109 +0
Mar20 181018 1521.5 1521.5 1521.5 1521.5 -6.2      
Total Volume and Open Interest 70,525 199,398 +232
Platinum(NYMEX)
Oct18 181018 829.4 829.4 827.8 827.8 -9.1 1 36 -1
Jan19 181018 835.6 837.3 828.6 831.7 -8.9 13,723 69,814 -1,229
Apr19 181018 840.0 841.0 833.4 835.8 -9.1 75 5,430 +31
Jul19 181018 842.1 842.1 839.2 839.8 -8.1 0 192 +0
Total Volume and Open Interest 13,811 75,547 -1,200
Palladium(NYMEX)
Dec18 181018 1064.00 1070.60 1057.50 1064.70 -2.90 3,706 24,144 +311
Mar19 181018 1057.80 1064.00 1051.80 1058.40 -3.90 253 2,177 +171
Jun19 181018 1052.00 1052.00 1052.00 1052.00 -3.90 0 7 +0
Total Volume and Open Interest 3,959 26,328 +482
Copper(CMX)
Dec18 181018 277.50 278.20 272.60 274.65 -3.15 76,622 114,472 -383
Mar19 181018 279.35 280.15 274.80 276.70 -3.20 6,611 49,164 +581
May19 181018 279.30 279.70 276.30 277.95 -3.05 2,841 22,707 +435
Jul19 181018 279.75 280.60 277.15 279.05 -2.85 1,412 17,994 -65
Sep19 181018 280.90 281.35 278.25 279.90 -2.70 556 6,741 -44
Total Volume and Open Interest 89,105 237,336 +585
E-mini DJIA Index(CBOT)
Dec18 181018 25704 25726 25217 25381 -355 250,411 91,476 +4,383
Mar19 181018 25758 25776 25278 25434 -358 729 1,227 +425
Jun19 181018 25511 25543 25361 25485 -376 0 12 +0
Sep19 181018 25526 25526 25493 25526 -388 5 7 +4
Total Volume and Open Interest 251,145 92,722 +4,812
S & P 500(CME)
Dec18 181018 2810.00 2812.20 2757.00 2772.20 -44.00 6,622 52,075 +1,630
Mar19 181018 2779.80 2779.80 2779.80 2779.80 -44.00 0 50 +0
Jun19 181018 2788.70 2788.70 2788.70 2788.70 -43.90      
Sep19 181018 2803.30 2803.30 2803.30 2803.30 -43.90      
Total Volume and Open Interest 6,622 52,125 +1,630
S & P 500 E-Mini(CME)
Dec18 181018 2813.25 2814.75 2756.50 2772.25 -44.00 1,780,311 2,738,078 -27,891
Mar19 181018 2821.75 2821.75 2764.25 2779.75 -44.00 20,047 130,041 +17,766
Jun19 181018 2824.00 2827.25 2775.75 2788.75 -43.75 296 7,043 +4
Sep19 181018 2803.25 2803.25 2800.75 2803.25 -44.00 0 15 +0
Total Volume and Open Interest 1,800,654 2,875,182 -10,121
NASDAQ 100 E-Mini(CME)
Dec18 181018 7307.75 7309.50 7094.50 7137.75 -175.50 614,355 248,531 -6,654
Mar19 181018 7338.50 7340.75 7131.50 7173.00 -175.75 1,473 2,151 +53
Jun19 181018 7307.75 7317.25 7181.50 7205.25 -178.00 26 33 +4
Total Volume and Open Interest 615,854 250,718 -6,597
S&P Midcap 400(CME) e-Mini
Dec18 181018 1916.40 1916.40 1880.20 1885.80 -29.30 18,412 77,494 -1,323
Mar19 181018 1890.20 1920.70 1890.20 1890.20 -28.50 0 10 +0
Jun19 181018 1894.20 1894.20 1894.20 1894.20 -28.50      
Total Volume and Open Interest 18,412 77,504 -1,323
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181018 17.15 19.25 17.13 18.43 +1.30 153,108 220,094 -5,718
Dec18 181018 17.17 18.62 17.15 18.08 +0.90 52,242 94,704 +105
Jan19 181018 17.60 18.72 17.53 18.28 +0.70 26,046 65,048 +901
Total Volume and Open Interest 329,214 503,326 -56,914
S & P 600(CME)
Dec18 181018 972.10 972.10 972.10 972.10 -19.30      
Mar19 181018 972.70 972.70 972.70 972.70 -19.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181018 1593.30 1594.20 1555.40 1562.20 -31.90 197,212 495,457 -5,791
Mar19 181018 1592.20 1593.80 1562.10 1568.00 -32.10 23 1,284 +1
Jun19 181018 1575.10 1575.10 1575.10 1575.10 -31.70      
Total Volume and Open Interest 197,235 496,741 -5,790
Nikkei 225(CME)
Dec18 181018 22930 22980 22195 22345 -555 12,891 32,551 +23
Mar19 181018 22700 22925 22225 22330 -555 1 24 +1
Total Volume and Open Interest 12,892 32,575 +24
Nikkei 225(SGX)
Dec18 181018 22900 22925 22580 22595 -290 110,226 145,755 -274
Mar19 181018 22785 22785 22550 22550 -290 1 714 +1
Jun19 181018 22380 22380 22380 22380 -285 0 688 +0
Total Volume and Open Interest 110,227 159,070 -273
Nikkei 225 Mini(JPX)
Dec18 181018 22900 22915 22590 22590 -300 1,349,943 414,931 +742
Mar19 181018 22835 22860 22540 22540 -290 41,280 24,255 -45
Jun19 181018 22670 22685 22350 22350 -230 312 1,701 -4
Total Volume and Open Interest 1,456,826 505,457 +2,409
Nikkei 225(JPX)
Dec18 181018 22910 22920 22590 22590 -300 91,097 320,932 +2,700
Mar19 181018 22850 22860 22540 22540 -290 892 12,475 +54
Jun19 181018 22500 22630 22350 22350 -230 15 5,863 +368
Total Volume and Open Interest 92,040 408,610 +3,148
Nikkei 225(CME) Yen
Dec18 181018 22895 22945 22160 22315 -555 52,371 73,089 +4,686
Mar19 181018 22260 22865 22120 22260 -555 4 14 +4
Jun19 181018 22050 22050 22050 22050 -555      
Total Volume and Open Interest 52,375 73,103 +4,690
Nikkei 225(CME) e-Mini Yen
Dec18 181018 22320 22320 22170 22320 -550 1 10 +0
Mar19 181018 22260 22260 22260 22260 -560      
Jun19 181018 22050 22050 22050 22050 -560      
Total Volume and Open Interest 1 10 +0
CAC 40(EURONEXT)
Oct18 181018 5142.0 5175.5 5075.5 5116.5 -27.5 198,201 287,933 +19,363
Nov18 181018 5138.5 5171.5 5071.5 5113.0 -28.0 123,795 150,075 +100,500
Dec18 181018 5123.0 5152.5 5063.0 5097.5 -28.0 384 41,665 -204
Total Volume and Open Interest 322,380 499,683 +119,659
Hang Seng Index(HKFE)
Oct18 181018 25380 25775 25211 25407 +20 233,336 118,837 +1,956
Nov18 181018 25400 25782 25229 25418 +19 2,107 4,566 +414
Dec18 181018 25408 25793 25265 25455 +18 2,036 14,594 +915
Total Volume and Open Interest 237,629 145,071 +3,411
DAX(EUREX)
Dec18 181018 11689.0 11783.0 11477.0 11578.5 -132.5 100,395 97,705 -24,556
Mar19 181018 11678.5 11760.5 11485.0 11573.5 -132.5 230 2,375 -27
Jun19 181018 11541.0 11586.0 11519.0 11586.0 -132.5 5 99 +0
Total Volume and Open Interest 100,630 130,241 +5,479
Mini-DAX(EUREX)
Dec18 181018 11690.0 11781.0 11477.0 11578.5 -132.5 43,662 9,257 -3,266
Mar19 181018 11684.0 11766.0 11480.0 11573.5 -132.5 121 205 -10
Jun19 181018 11537.0 11586.0 11510.0 11586.0 -132.5 5 7 -3
Total Volume and Open Interest 43,788 13,520 +772
DJ EuroSTOXX 50(EUREX)
Dec18 181018 3231 3248 3175 3203 -30 1,139,854 3,624,202 -257,486
Mar19 181018 3216 3230 3163 3191 -30 3,164 201,212 -11
Jun19 181018 3135 3135 3091 3106 -30 8 53,147 -9
Total Volume and Open Interest 1,143,026 4,162,762 -21,231
Swiss Market Index(EUREX)
Dec18 181018 8733 8814 8691 8760 +36 53,480 198,490 -9,061
Mar19 181018 8626 8704 8603 8660 +36 523 1,893 +0
Jun19 181018 8422 8490 8422 8490 +36 6 5 +0
Total Volume and Open Interest 54,009 213,624 +4,175
FT-SE 100(EURONEXT)
Dec18 181018 7030.00 7052.00 6954.50 7007.50 -9.50 109,771 610,865 -2,373
Mar19 181018 6955.00 6955.00 6927.00 6947.50 -9.50 2 2,903 -1
Jun19 181018 6868.00 6868.00 6868.00 6868.00 -9.00 0 5 +0
Total Volume and Open Interest 109,773 613,774 -2,374
SPI 200(SFE)
Dec18 181018 5930.0 5935.0 5872.0 5922.0 -5.0 51,682 353,625 -12,107
Mar19 181018 5846.0 5867.0 5846.0 5867.0 -4.0 1,021 4,905 +67
Jun19 181018 5857.0 5857.0 5857.0 5857.0 -4.0 0 2,546 +0
Total Volume and Open Interest 54,599 365,457 -10,421
FTSE MIB(ISE)
Dec18 181018 19310.00 19545.00 18775.00 19037.00 -372.00 31,696 98,496 +1,950
Mar19 181018 19250.00 19405.00 18730.00 18952.00 -372.00 80 1,056 +54
Jun19 181018 18457.00 18457.00 18457.00 18457.00 -372.00      
Total Volume and Open Interest 31,776 99,552 +2,004
KOSPI 200(KFE)
Dec18 181018 280.70 280.95 278.00 278.25 -2.95 288,242 317,512 +1,728
Mar19 181018 277.65 277.70 275.05 275.25 -2.40 279 11,653 +205
Jun19 181018 277.00 278.00 277.00 277.00 -1.40 5 12,948 +2
Total Volume and Open Interest 288,526 363,266 +1,935
GSCI(CME)
Nov18 181018 472.45 476.00 472.10 473.55 -4.50 118 15,160 +114
Dec18 181018 476.25 476.25 476.25 476.25 -4.00      
Jan19 181018 476.60 476.60 476.60 476.60 -4.00      
Total Volume and Open Interest 118 15,160 +114
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