Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181019 865.25 866.25 856.25 856.75 -6.75 101,638 258,740 -6,862
Jan19 181019 879.25 880.25 870.00 870.50 -7.25 54,126 236,035 +9,380
Mar19 181019 892.25 893.00 883.00 883.50 -7.00 13,538 147,804 +473
May19 181019 905.00 906.25 896.50 897.00 -6.75 5,551 94,223 +96
Jul19 181019 915.25 916.50 907.00 907.50 -6.25 7,054 80,627 +868
Aug19 181019 920.25 920.50 911.75 911.75 -6.50 504 4,892 +120
Sep19 181019 919.25 919.25 913.00 913.25 -6.00 332 1,613 +83
Nov19 181019 926.25 927.75 917.50 918.00 -6.75 3,038 34,521 -111
Jan20 181019 937.50 937.50 929.00 929.00 -6.75 72 1,137 +12
Mar20 181019 940.00 940.00 936.75 936.75 -7.00 7 307 -3
May20 181019 945.50 946.00 943.25 943.25 -7.25 0 127 +0
Jul20 181019 954.75 954.75 952.25 952.25 -6.50 0 245 +0
Aug20 181019 952.75 966.50 952.75 952.75 -6.25 0 39 +0
Sep20 181019 948.75 948.75 948.75 948.75 -4.25 0 50 +0
Total Volume and Open Interest 185,866 860,938 +4,056
Soybean Meal(CBOT)
Dec18 181019 316.60 317.70 313.00 313.10 -3.20 52,630 178,333 -1,527
Jan19 181019 318.50 319.40 314.80 315.10 -3.10 29,651 101,814 +1,789
Mar19 181019 317.90 318.70 314.10 314.60 -2.80 8,938 79,841 -618
May19 181019 316.00 317.00 312.50 312.90 -2.70 5,339 60,570 +427
Jul19 181019 316.00 317.70 313.10 313.40 -2.60 4,377 53,046 +378
Aug19 181019 316.40 318.00 313.70 313.90 -2.50 735 9,012 +212
Sep19 181019 316.50 318.10 313.90 314.00 -2.50 349 10,002 +35
Oct19 181019 315.90 317.10 312.70 313.10 -2.40 103 7,380 -3
Dec19 181019 316.00 317.70 313.20 313.70 -2.40 668 25,505 -187
Jan20 181019 314.60 315.40 314.60 314.70 -2.40 15 972 -2
Total Volume and Open Interest 102,814 528,093 +506
Soybean Oil(CBOT)
Dec18 181019 29.17 29.44 28.96 29.14 +0.12 44,524 185,596 -4,484
Jan19 181019 29.37 29.67 29.20 29.38 +0.13 14,831 112,863 -1,037
Mar19 181019 29.63 29.92 29.45 29.62 +0.13 6,623 70,178 -622
May19 181019 29.87 30.19 29.71 29.89 +0.13 3,217 53,193 +263
Jul19 181019 30.19 30.47 30.01 30.15 +0.10 4,159 56,403 +657
Aug19 181019 30.18 30.60 30.18 30.29 +0.11 94 11,387 +8
Sep19 181019 30.32 30.72 30.28 30.41 +0.09 178 7,464 +69
Oct19 181019 30.40 30.80 30.36 30.48 +0.08 146 5,096 +55
Dec19 181019 30.59 30.97 30.51 30.66 +0.07 304 17,053 -35
Jan20 181019 30.92 31.48 30.92 30.92 +0.06 9 1,407 +0
Total Volume and Open Interest 74,090 525,578 -5,124
Canola(WCE)
Nov18 181019 491.1 496.3 490.6 494.7 +4.1 10,212 37,517 -5,274
Jan19 181019 497.7 504.0 497.5 502.5 +4.8 14,620 73,465 +4,386
Mar19 181019 505.0 511.0 504.8 509.5 +4.8 2,644 20,464 +374
May19 181019 509.0 515.4 509.0 514.2 +5.2 1,002 3,056 +292
Jul19 181019 513.5 518.4 511.7 517.4 +5.0 601 2,196 +371
Total Volume and Open Interest 29,116 138,736 +175
Corn(CBOT)
Dec18 181019 370.50 371.00 366.00 367.00 -3.75 106,446 780,678 -5,042
Mar19 181019 382.75 383.00 378.50 379.50 -3.50 31,617 372,389 +2,086
May19 181019 390.00 390.25 386.00 387.00 -3.25 11,451 124,196 +1,433
Jul19 181019 395.25 395.75 391.50 392.75 -3.00 9,210 127,358 -437
Sep19 181019 396.50 397.25 393.00 394.50 -2.25 3,007 67,664 +710
Dec19 181019 401.50 402.50 398.50 400.00 -2.00 7,840 132,178 +876
Mar20 181019 411.00 411.25 408.00 409.00 -2.25 208 8,104 +76
May20 181019 415.75 415.75 414.50 414.50 -2.25 40 1,178 +19
Jul20 181019 420.25 421.25 418.25 419.25 -2.00 137 3,393 +41
Sep20 181019 413.50 413.50 413.50 413.50 -1.50 2 466 +0
Total Volume and Open Interest 170,124 1,622,413 -118
Wheat(CBOT)
Dec18 181019 513.00 518.50 510.75 514.75 +1.75 39,427 224,574 +906
Mar19 181019 532.75 537.75 531.00 534.25 +0.75 10,703 120,030 -440
May19 181019 545.00 549.50 543.50 547.00 +1.25 3,883 43,922 +923
Jul19 181019 551.00 555.25 549.25 552.75 +1.00 2,470 57,764 +128
Sep19 181019 561.75 565.25 560.25 562.50 -0.25 667 13,762 -14
Dec19 181019 576.75 579.00 575.00 576.75 -1.00 921 21,816 +141
Total Volume and Open Interest 58,298 490,051 +1,644
Wheat(KCBT)
Dec18 181019 515.00 519.75 512.25 516.25 +1.50 12,199 152,918 +890
Mar19 181019 538.50 543.75 536.75 540.75 +1.75 5,277 77,030 +652
May19 181019 552.00 556.50 550.00 554.25 +2.00 2,402 22,892 +519
Jul19 181019 557.50 561.00 555.75 560.25 +2.50 973 34,554 +287
Sep19 181019 571.00 575.00 571.00 574.25 +2.00 68 2,612 +2
Dec19 181019 591.25 594.75 591.00 594.25 +1.75 67 4,540 +7
Mar20 181019 605.75 609.50 605.75 605.75 +0.75 5 439 -2
Total Volume and Open Interest 20,993 295,462 +2,355
Wheat(MGE)
Dec18 181019 585.00 590.50 584.50 588.75 +3.75 3,699 33,058 +305
Mar19 181019 596.00 600.00 594.50 598.50 +3.50 1,016 20,392 +341
May19 181019 601.75 606.25 601.75 604.75 +3.25 135 4,823 -25
Jul19 181019 613.00 613.00 610.00 611.50 +3.50 72 2,376 -17
Sep19 181019 614.00 617.00 614.00 617.00 +4.25 39 2,913 -6
Dec19 181019 623.75 626.25 623.75 626.25 +6.25 3 1,350 -1
Total Volume and Open Interest 4,964 64,986 +597
Oats(CBOT)
Dec18 181019 296.25 300.00 294.50 295.25 unch 679 5,031 +26
Mar19 181019 291.00 291.25 286.00 287.00 unch 196 1,475 +112
May19 181019 290.00 290.50 286.75 287.75 +1.50 59 59 +25
Jul19 181019 289.75 289.75 285.00 289.75 +1.50 16 6 +5
Total Volume and Open Interest 950 6,571 +168
Rough Rice(CBOT)
Nov18 181019 10.97 11.08 10.95 11.03 +0.07 596 2,537 -156
Jan19 181019 11.17 11.28 11.16 11.23 +0.06 564 4,946 +368
Mar19 181019 11.31 11.41 11.31 11.38 +0.06 25 779 +20
May19 181019 11.52 11.52 11.52 11.52 +0.06 0 14 +0
Total Volume and Open Interest 1,185 8,276 +232
Live Cattle(CME)
Oct18 181019 113.250 113.300 112.100 112.250 -0.830 2,890 8,032 -654
Dec18 181019 117.480 117.650 116.600 116.785 -0.395 20,518 123,110 +352
Feb19 181019 121.500 121.800 120.830 121.150 -0.235 10,734 75,261 +765
Apr19 181019 122.450 122.680 121.850 122.180 -0.205 6,758 57,674 +427
Jun19 181019 114.950 115.050 114.250 114.535 -0.415 4,687 53,608 +188
Aug19 181019 112.950 112.950 112.180 112.430 -0.520 849 9,663 +25
Total Volume and Open Interest 46,715 331,075 +1,154
Feeder Cattle(CME)
Oct18 181019 154.650 155.150 154.400 154.650 -0.600 1,309 3,169 -351
Nov18 181019 154.300 154.880 153.735 154.100 -0.335 3,335 11,436 -438
Jan19 181019 149.300 149.830 148.500 148.750 -0.685 4,544 26,606 +800
Mar19 181019 148.050 148.285 146.830 147.050 -0.985 1,440 9,227 +30
Apr19 181019 148.985 149.435 147.985 148.285 -0.865 576 2,703 -71
May19 181019 149.330 149.685 148.450 148.785 -0.765 228 2,118 +25
Aug19 181019 152.330 152.650 151.500 152.050 -0.450 55 711 -1
Total Volume and Open Interest 11,493 56,003 -1
Lean Hogs(CME)
Dec18 181019 52.900 53.950 51.500 51.600 -0.700 26,090 102,644 -1,231
Feb19 181019 60.785 61.300 58.930 59.035 -1.200 9,216 41,370 +684
Apr19 181019 67.450 67.750 65.635 65.725 -1.275 4,113 37,996 -381
May19 181019 72.750 72.980 71.330 71.680 -0.820 55 1,344 +10
Jun19 181019 79.035 79.500 77.830 77.950 -0.700 2,063 19,039 +183
Jul19 181019 79.680 80.300 78.680 78.730 -0.770 1,048 12,553 +103
Aug19 181019 79.150 79.500 77.900 77.950 -0.800 461 4,700 -24
Oct19 181019 65.500 65.500 64.785 64.800 -0.585 176 2,130 +76
Total Volume and Open Interest 43,318 222,232 -553
Class III Milk(CME)
Oct18 181019 15.54 15.56 15.52 15.55 unch 230 4,077 -66
Nov18 181019 15.52 15.57 15.43 15.53 unch 377 4,901 +34
Dec18 181019 15.52 15.53 15.43 15.51 -0.01 201 4,223 +105
Jan19 181019 15.44 15.45 15.35 15.42 -0.01 137 2,752 +25
Feb19 181019 15.49 15.52 15.45 15.49 +0.01 76 1,608 +29
Mar19 181019 15.69 15.69 15.63 15.66 +0.01 120 1,629 -12
Apr19 181019 15.85 15.87 15.84 15.87 +0.02 117 1,467 -3
May19 181019 15.95 15.97 15.92 15.96 +0.04 36 1,378 +13
Jun19 181019 16.05 16.07 16.02 16.02 -0.01 21 1,344 +8
Jul19 181019 16.20 16.23 16.20 16.22 +0.02 18 709 +11
Aug19 181019 16.41 16.41 16.40 16.40 -0.01 13 530 +13
Sep19 181019 16.55 16.60 16.55 16.59 unch 33 510 +25
Oct19 181019 16.49 16.49 16.49 16.49 -0.02 78 363 +70
Total Volume and Open Interest 1,494 26,078 +280
Cocoa(ICE)
Dec18 181019 2151 2183 2113 2162 +17 18,800 99,696 -2,755
Mar19 181019 2179 2204 2137 2183 +14 11,013 77,522 -1,677
May19 181019 2192 2214 2149 2195 +13 2,953 29,242 +368
Jul19 181019 2211 2224 2163 2208 +12 1,076 18,041 +475
Sep19 181019 2229 2235 2176 2219 +11 768 12,853 +225
Dec19 181019 2240 2246 2190 2231 +10 824 19,326 +55
Mar20 181019 2252 2252 2205 2238 +10 593 4,501 +391
Total Volume and Open Interest 36,233 263,170 -2,719
Coffee "C"(ICE)
Dec18 181019 121.75 125.50 120.90 122.10 +0.05 44,354 124,291 -6,010
Mar19 181019 125.45 129.20 124.65 125.90 +0.05 21,758 77,232 -1,146
May19 181019 128.20 131.70 127.15 128.40 +0.05 8,450 40,685 +288
Jul19 181019 130.70 134.05 129.45 130.75 +0.05 6,547 20,335 -306
Sep19 181019 132.55 136.30 131.70 133.00 +0.05 2,965 11,103 +462
Dec19 181019 135.65 139.60 135.60 136.35 +0.10 2,982 9,866 +209
Total Volume and Open Interest 89,446 293,642 -5,912
Orange Juice(ICE)
Nov18 181019 143.25 143.85 138.85 139.50 -3.30 1,041 3,851 -577
Jan19 181019 142.00 143.25 139.50 139.80 -2.25 1,082 9,839 +542
Mar19 181019 143.05 143.45 140.25 140.40 -1.95 170 1,452 +82
May19 181019 143.00 143.65 141.40 141.55 -1.60 49 788 +14
Jul19 181019 144.30 144.30 142.20 142.45 -1.35 25 262 +17
Sep19 181019 144.50 144.50 143.30 143.30 -1.45 0 96 +0
Total Volume and Open Interest 2,367 16,288 +78
Sugar #11(ICE)
Mar19 181019 13.82 13.90 13.66 13.89 +0.02 88,052 396,245 -201
May19 181019 13.88 14.02 13.77 14.01 +0.07 32,535 144,863 +1,330
Jul19 181019 13.88 14.07 13.80 14.07 +0.12 18,436 85,944 +2,888
Oct19 181019 14.02 14.22 13.93 14.22 +0.14 9,644 77,910 +2,016
Mar20 181019 14.50 14.74 14.45 14.74 +0.16 4,804 28,572 +1,982
May20 181019 14.42 14.64 14.38 14.64 +0.13 1,385 6,092 +324
Jul20 181019 14.31 14.53 14.30 14.53 +0.12 491 5,085 +99
Oct20 181019 14.23 14.51 14.23 14.51 +0.09 1,351 5,730 +178
Total Volume and Open Interest 158,046 754,192 +9,400
London Cocoa(LCE)
Dec18 181019 1582 1608 1571 1606 +25 7,009 78,094 -691
Mar19 181019 1610 1632 1595 1630 +26 7,459 61,387 -14
May19 181019 1624 1637 1603 1636 +24 4,717 39,071 +670
Jul19 181019 1631 1643 1611 1642 +22 2,622 26,678 -242
Sep19 181019 1636 1646 1616 1645 +21 1,593 28,455 -568
Dec19 181019 1646 1651 1624 1651 +20 1,636 33,998 -456
Mar20 181019 1651 1655 1630 1655 +18 1,172 6,200 -18
Total Volume and Open Interest 26,376 277,320 -1,313
London Sugar(LCE)
Dec18 181019 377.10 380.10 373.30 379.00 +0.40 7,751 38,034 -656
Mar19 181019 376.60 379.60 373.00 379.00 +1.10 5,870 39,019 -62
May19 181019 380.20 383.00 377.10 382.50 +1.00 1,199 13,420 +61
Aug19 181019 383.30 385.90 380.70 385.80 +1.30 307 7,996 +56
Oct19 181019 386.70 388.20 383.30 388.20 +1.30 73 3,689 +18
Total Volume and Open Interest 15,363 105,257 -502
Cotton(ICE)
Dec18 181019 78.15 78.15 77.52 77.92 -0.13 11,790 136,785 -1,531
Mar19 181019 79.39 79.55 78.94 79.36 -0.13 6,067 72,052 +1,108
May19 181019 80.40 80.51 80.00 80.45 -0.10 1,481 15,827 +376
Jul19 181019 81.15 81.26 80.75 81.23 -0.06 308 9,423 +53
Oct19 181019 78.17 78.17 78.17 78.17 -0.12 0 3 +0
Dec19 181019 76.60 76.88 76.50 76.68 -0.14 208 26,853 +12
Total Volume and Open Interest 19,854 262,698 +18
Lumber(CME)
Nov18 181019 322.8 329.0 319.4 325.9 +4.3 298 1,317 -74
Jan19 181019 325.2 331.0 322.7 328.5 +2.6 214 1,772 +69
Mar19 181019 337.2 340.0 335.0 338.2 +2.7 18 670 -1
May19 181019 351.3 352.0 350.5 350.5 -0.2 6 253 +0
Total Volume and Open Interest 536 4,068 -6
Crude Oil(NYM)
Nov18 181019 68.68 69.77 68.56 69.12 +0.47 651,584 81,754 -51,231
Dec18 181019 68.76 69.90 68.62 69.28 +0.57 431,861 467,215 +17,471
Jan19 181019 68.77 69.96 68.67 69.35 +0.60 92,059 197,376 +3,481
Feb19 181019 68.77 69.97 68.68 69.39 +0.63 51,872 109,845 +2,102
Mar19 181019 68.78 69.99 68.74 69.43 +0.65 48,796 178,011 +2,925
Apr19 181019 68.96 70.01 68.74 69.46 +0.67 18,209 83,058 -919
May19 181019 68.92 69.90 68.71 69.46 +0.68 14,163 63,496 +2,784
Jun19 181019 68.94 69.97 68.71 69.42 +0.68 45,015 185,042 -461
Jul19 181019 69.00 69.71 68.65 69.31 +0.67 6,780 59,483 +611
Aug19 181019 68.64 69.50 68.64 69.15 +0.67 5,554 51,276 -2,187
Sep19 181019 68.46 69.40 68.38 68.96 +0.69 12,079 78,523 +1,936
Oct19 181019 68.39 69.22 68.39 68.72 +0.69 2,204 44,658 -134
Nov19 181019 68.34 68.81 68.34 68.47 +0.69 2,301 35,648 +815
Dec19 181019 67.63 68.71 67.49 68.20 +0.70 45,079 221,530 -1,096
Jan20 181019 67.93 67.93 67.87 67.87 +0.70 2,248 30,306 +114
Feb20 181019 67.55 68.75 67.55 67.55 +0.71 1,511 17,021 +395
Total Volume and Open Interest 1,458,202 2,194,157 -24,730
e-miNY Crude Oil(NYM)
Nov18 181019 68.650 69.750 68.575 69.125 +0.475 24,526 1,751 -267
Dec18 181019 68.775 69.875 68.625 69.275 +0.575 3,917 1,238 +493
Jan19 181019 68.825 69.825 68.750 69.350 +0.600 119 201 +20
Feb19 181019 69.700 69.825 69.200 69.400 +0.650 16 46 -1
Mar19 181019 69.000 69.750 69.000 69.425 +0.650 33 42 -5
Apr19 181019 69.450 71.100 69.450 69.450 +0.650 2 115 +2
May19 181019 69.450 69.450 68.700 69.450 +0.675 1 123 +0
Jun19 181019 69.675 69.700 69.425 69.425 +0.675 24 102 -1
Jul19 181019 69.300 69.300 69.300 69.300 +0.650 0 16 +0
Aug19 181019 69.450 69.450 69.150 69.150 +0.675 0 48 +0
Total Volume and Open Interest 28,649 3,786 +242
NY Harbor ULSD(NYM)
Nov18 181019 229.87 233.06 229.33 230.20 +0.71 57,867 76,303 -3,905
Dec18 181019 229.99 233.16 229.46 230.27 +0.63 50,937 113,985 +2,474
Jan19 181019 230.28 233.25 229.67 230.40 +0.60 26,134 78,021 +3,282
Feb19 181019 230.10 232.87 229.49 230.19 +0.63 12,491 30,074 +144
Mar19 181019 229.51 232.27 229.22 229.67 +0.67 15,245 44,799 +1,764
Apr19 181019 228.64 231.00 228.00 228.71 +0.76 6,029 25,063 +1,058
May19 181019 228.12 230.50 227.80 228.20 +0.83 1,650 9,949 +356
Jun19 181019 227.77 229.73 227.30 227.89 +0.86 4,619 25,155 +146
Jul19 181019 228.00 229.88 227.97 228.27 +0.88 493 6,394 +24
Aug19 181019 229.25 230.11 228.75 228.75 +0.86 510 1,928 +73
Sep19 181019 229.55 230.94 229.32 229.35 +0.83 523 1,842 -14
Oct19 181019 231.62 231.62 229.94 229.94 +0.78 320 1,093 +48
Nov19 181019 230.50 230.50 230.47 230.47 +0.71 252 917 +109
Dec19 181019 230.90 232.83 230.39 230.87 +0.63 1,076 7,937 +109
Total Volume and Open Interest 178,627 428,094 +5,769
RBOB Gasoline(NYM)
Nov18 181019 189.11 193.54 188.98 191.39 +2.28 56,803 69,693 -2,981
Dec18 181019 188.80 193.15 188.68 191.02 +2.22 67,609 118,831 +3,068
Jan19 181019 189.24 193.47 189.13 191.39 +2.12 23,303 75,171 +1,125
Feb19 181019 191.26 194.66 190.72 192.62 +1.98 9,644 22,244 -81
Mar19 181019 193.63 196.87 193.09 194.91 +1.84 9,985 34,962 +611
Apr19 181019 212.83 215.56 212.83 213.61 +1.73 6,412 19,214 -123
May19 181019 214.21 216.22 214.18 214.47 +1.71 3,376 17,663 +508
Jun19 181019 213.91 215.73 213.72 214.16 +1.68 4,997 15,475 +831
Jul19 181019 213.03 213.58 213.03 213.12 +1.57 1,466 10,067 +34
Aug19 181019 211.23 211.31 211.23 211.31 +1.40 1,613 4,182 +223
Total Volume and Open Interest 189,798 404,774 +2,374
e-miNY RBOB Gasoline(NYM)
Nov18 181019 191.39 191.90 191.39 191.39 +2.28 1 1 +0
Dec18 181019 191.02 191.02 191.00 191.02 +2.22      
Jan19 181019 191.39 191.40 191.39 191.39 +2.12      
Feb19 181019 192.62 192.62 192.60 192.62 +1.98      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov18 181019 3.226 3.258 3.155 3.250 +0.052 157,395 131,063 -6,298
Dec18 181019 3.275 3.318 3.219 3.309 +0.059 97,157 220,401 +8,881
Jan19 181019 3.353 3.391 3.295 3.385 +0.060 61,201 243,537 +54
Feb19 181019 3.270 3.304 3.225 3.299 +0.052 29,521 108,872 +83
Mar19 181019 3.088 3.106 3.045 3.101 +0.027 45,383 234,047 +1,495
Apr19 181019 2.739 2.749 2.711 2.749 +0.017 40,053 162,134 +1,722
May19 181019 2.695 2.708 2.670 2.708 +0.017 12,808 87,019 +1,716
Jun19 181019 2.718 2.733 2.698 2.733 +0.017 7,690 51,067 +708
Jul19 181019 2.752 2.768 2.729 2.768 +0.017 3,738 48,313 +310
Aug19 181019 2.753 2.768 2.733 2.768 +0.016 1,141 32,802 +342
Sep19 181019 2.736 2.748 2.714 2.748 +0.015 1,032 34,278 +399
Oct19 181019 2.754 2.767 2.735 2.767 +0.014 9,202 102,721 +1,227
Nov19 181019 2.804 2.818 2.786 2.818 +0.014 4,684 38,934 -247
Dec19 181019 2.945 2.956 2.925 2.956 +0.013 3,566 36,726 +796
Jan20 181019 3.036 3.047 3.017 3.047 +0.011 1,759 31,242 -12
Feb20 181019 2.958 2.975 2.950 2.975 +0.009 111 10,843 +24
Total Volume and Open Interest 478,252 1,639,728 +10,563
Brent Crude Oil(ICE)
Dec18 181019 79.44 80.88 79.22 79.78 +0.49 336,595 384,728 -13,040
Jan19 181019 78.87 80.27 78.67 79.26 +0.51 173,312 423,854 +9,059
Feb19 181019 78.71 80.04 78.51 79.11 +0.52 73,350 200,689 +3,318
Mar19 181019 78.54 79.88 78.37 78.97 +0.51 61,421 152,272 -875
Apr19 181019 78.41 79.67 78.22 78.81 +0.50 26,172 98,716 +368
May19 181019 78.25 79.50 78.10 78.67 +0.50 18,726 77,853 +473
Jun19 181019 78.06 79.28 77.89 78.47 +0.49 54,195 157,143 +3,969
Jul19 181019 77.92 79.00 77.72 78.21 +0.48 4,635 55,601 -361
Aug19 181019 77.63 78.70 77.45 77.92 +0.47 2,855 46,510 -135
Sep19 181019 77.88 78.37 77.62 77.62 +0.48 5,231 47,558 +20
Oct19 181019 77.31 77.31 77.31 77.31 +0.49 2,548 50,355 +310
Nov19 181019 76.95 77.75 76.95 77.01 +0.50 3,506 50,547 +108
Dec19 181019 76.33 77.42 76.17 76.67 +0.51 42,300 172,838 +1,032
Jan20 181019 76.34 76.34 76.34 76.34 +0.51 699 22,947 +133
Total Volume and Open Interest 826,829 2,290,811 +4,936
Gas Oil(ICE)
Nov18 181019 711.00 720.00 707.50 714.75 +1.00 81,809 174,959 -10,575
Dec18 181019 707.25 715.25 703.00 710.00 +0.75 86,603 241,794 +11,724
Jan19 181019 703.50 711.50 700.00 706.50 +0.25 30,209 122,714 +1,493
Feb19 181019 702.00 709.50 698.75 704.75 unch 10,968 60,201 +580
Mar19 181019 701.50 708.50 697.50 703.50 -0.50 10,060 56,135 +1,508
Apr19 181019 699.00 706.50 695.50 701.75 -0.75 3,155 28,416 +276
May19 181019 698.00 704.00 694.50 700.75 -0.75 2,965 22,607 +996
Jun19 181019 697.75 704.50 694.25 700.75 -0.75 15,557 63,874 +558
Jul19 181019 699.25 704.00 695.75 701.50 -0.75 1,259 19,012 -90
Aug19 181019 699.75 705.50 696.75 702.75 -1.00 1,319 12,652 +179
Total Volume and Open Interest 264,911 1,010,919 +9,442
Ethanol(CBOT)
Nov18 181019 1.268 1.270 1.259 1.259 -0.006 336 930 -222
Dec18 181019 1.289 1.293 1.280 1.283 -0.003 296 1,036 +245
Jan19 181019 1.318 1.318 1.308 1.308 -0.003 3 151 +3
Feb19 181019 1.329 1.329 1.329 1.329 -0.003 0 37 +0
Mar19 181019 1.347 1.347 1.347 1.347 -0.003 0 28 +0
Apr19 181019 1.366 1.366 1.366 1.366 -0.003 0 26 +0
May19 181019 1.375 1.375 1.375 1.375 -0.003 0 15 +0
Jun19 181019 1.409 1.409 1.409 1.409 -0.003      
Total Volume and Open Interest 635 2,223 +26
WTI Crude Oil(ICE)
Nov18 181019 68.85 69.71 68.73 69.12 +0.47 77,300 30,208 -8,651
Dec18 181019 68.85 69.90 68.63 69.28 +0.57 100,091 134,345 -1,596
Jan19 181019 68.93 69.95 68.67 69.35 +0.60 45,314 51,865 +368
Feb19 181019 68.91 69.98 68.68 69.39 +0.63 23,783 31,572 -410
Mar19 181019 69.00 69.99 68.70 69.43 +0.65 15,653 42,254 -2,093
Apr19 181019 68.98 70.01 68.72 69.46 +0.67 5,292 23,304 -42
May19 181019 68.98 69.93 68.71 69.46 +0.68 4,116 11,221 +1,490
Jun19 181019 68.94 69.90 68.67 69.42 +0.68 10,744 82,941 +1,067
Jul19 181019 68.85 69.78 68.63 69.31 +0.67 1,166 7,384 +7
Aug19 181019 69.15 69.15 69.15 69.15 +0.67 328 6,473 +27
Sep19 181019 68.96 68.96 68.96 68.96 +0.69 753 15,426 +126
Oct19 181019 68.72 68.72 68.72 68.72 +0.69 96 4,610 -25
Nov19 181019 68.47 68.47 68.47 68.47 +0.69 138 4,707 +74
Dec19 181019 67.74 68.66 67.55 68.20 +0.70 11,167 89,858 -90
Jan20 181019 67.87 67.87 67.87 67.87 +0.70 117 2,667 +86
Feb20 181019 67.55 67.55 67.55 67.55 +0.71 3 2,262 -3
Total Volume and Open Interest 299,318 633,764 -9,117
US Dollar Index(ICE)
Dec18 181019 95.695 95.830 95.275 95.442 -0.195 24,832 54,431 +1,503
Mar19 181019 95.135 95.245 94.715 94.878 -0.205 352 1,671 +34
Jun19 181019 94.450 94.450 94.353 94.353 -0.205 1 332 +1
Total Volume and Open Interest 25,285 56,551 +1,634
Australian Dollar(CME)
Dec18 181019 71.04 71.54 70.92 71.22 +0.12 83,323 155,832 +977
Mar19 181019 71.07 71.60 71.07 71.31 +0.11 361 641 +120
Jun19 181019 71.44 71.68 71.44 71.44 +0.12 0 23 +0
Total Volume and Open Interest 83,942 157,275 +1,287
British Pound(CME)
Dec18 181019 130.55 131.38 130.44 130.99 +0.33 97,044 205,154 -1,215
Mar19 181019 131.23 131.88 131.21 131.67 +0.33 513 2,188 +326
Jun19 181019 132.31 132.93 132.31 132.31 +0.34 2 287 +2
Total Volume and Open Interest 100,288 210,179 +71
Canadian Dollar(CME)
Dec18 181019 76.53 76.84 76.23 76.32 -0.23 63,905 112,534 +380
Mar19 181019 76.60 76.65 76.40 76.48 -0.22 78 1,766 +8
Jun19 181019 76.69 76.69 76.60 76.60 -0.21 0 401 +0
Sep19 181019 77.05 77.05 76.71 76.72 -0.20 9 133 +7
Total Volume and Open Interest 64,146 115,695 +491
Japanese Yen(CME)
Dec18 181019 89.51 89.54 89.14 89.19 -0.32 128,830 207,065 -1,620
Mar19 181019 90.18 90.18 89.90 89.94 -0.32 170 809 +13
Jun19 181019 90.68 90.75 90.68 90.68 -0.33 1 67 +0
Total Volume and Open Interest 129,556 209,620 -1,590
Swiss Franc(CME)
Dec18 181019 100.94 101.02 100.72 100.79 -0.18 22,798 65,539 +1,245
Mar19 181019 101.80 101.91 101.70 101.79 -0.19 9 264 +1
Jun19 181019 102.76 103.12 102.76 102.76 -0.18 0 53 +0
Total Volume and Open Interest 22,807 65,881 +1,246
EuroFX(CME)
Dec18 181019 115.06 115.86 114.84 115.61 +0.44 217,562 455,375 +42
Mar19 181019 116.09 116.86 115.88 116.62 +0.44 1,361 6,263 +428
Jun19 181019 117.29 117.61 117.29 117.61 +0.45 2 3,118 +2
Total Volume and Open Interest 233,801 474,096 +4,797
Mexican Peso(CME)
Nov18 181019 515.75 515.75 515.75 515.75 -4.88 0 1 +0
Dec18 181019 517.38 519.63 512.63 513.63 -4.75 46,885 215,953 +844
Total Volume and Open Interest 47,088 216,181 +1,043
Brazilian Real(CME)
Nov18 181019 269.45 271.05 268.30 269.65 +0.15 3,511 36,159 +162
Dec18 181019 268.90 269.65 268.05 268.95 +0.15 353 1,595 -46
Jan19 181019 267.50 268.30 267.50 268.30 +0.20 0 50 +0
Feb19 181019 267.70 267.70 267.70 267.70 +0.20      
Total Volume and Open Interest 3,864 37,804 +116
30-Year T-Bonds(CBOT)
Dec18 181019 138~000 138~070 137~170 137~230 -0~130 326,630 923,920 -3,104
Mar19 181019 137~150 137~150 137~030 137~030 -0~120 31 330 -1
Jun19 181019 136~160 136~160 136~160 136~160 -0~120      
Total Volume and Open Interest 326,661 924,250 -3,105
10-Year T-Notes(CBOT)
Dec18 181019 118~025 118~060 117~285 117~305 -0~060 1,593,614 4,150,364 +43,418
Mar19 181019 117~260 117~265 117~200 117~210 -0~065 2,692 29,096 +1,270
Jun19 181019 117~210 117~210 117~210 117~210 -0~065      
Total Volume and Open Interest 1,596,306 4,179,460 +44,688
5-Year T-Notes(CBOT)
Dec18 181019 112~052 112~070 112~012 112~020 -0~042 727,817 4,503,292 +6,139
Mar19 181019 112~010 112~010 111~292 111~292 -0~046 8,734 25,990 +4,770
Jun19 181019 111~292 111~292 111~292 111~292 -0~046      
Total Volume and Open Interest 736,551 4,529,282 +10,909
2 Year T-Notes(CBOT)
Dec18 181019 105~082 105~090 105~062 105~066 -0~020 397,075 2,232,084 +10,388
Mar19 181019 105~046 105~050 105~032 105~032 -0~022 2,645 2,749 +2,618
Jun19 181019 105~032 105~032 105~032 105~032 -0~022      
Total Volume and Open Interest 399,720 2,234,833 +13,006
Eurodollars(CME)
Dec18 181019 97.235 97.260 97.220 97.230 -0.010 408,396 1,745,938 -18,579
Mar19 181019 97.070 97.090 97.055 97.065 -0.010 308,696 1,313,869 -8,154
Jun19 181019 96.925 96.940 96.910 96.915 -0.015 231,606 1,360,589 -18,542
Sep19 181019 96.820 96.840 96.800 96.810 -0.020 211,866 1,332,124 -13,819
Dec19 181019 96.735 96.760 96.715 96.725 -0.025 268,047 1,995,645 +3,869
Mar20 181019 96.715 96.735 96.690 96.700 -0.025 290,665 976,771 -10,438
Jun20 181019 96.710 96.735 96.685 96.700 -0.025 158,901 910,275 +4,514
Sep20 181019 96.720 96.740 96.690 96.705 -0.025 153,403 936,004 -7,365
Dec20 181019 96.715 96.735 96.685 96.700 -0.025 177,293 1,233,154 +26,462
Mar21 181019 96.740 96.760 96.710 96.720 -0.030 105,719 531,747 +12,551
Jun21 181019 96.755 96.770 96.725 96.740 -0.025 65,433 421,277 +1,584
Sep21 181019 96.765 96.785 96.735 96.750 -0.025 91,828 235,471 +7,336
Dec21 181019 96.765 96.775 96.735 96.745 -0.025 54,082 346,481 -62
Mar22 181019 96.780 96.785 96.745 96.755 -0.025 36,199 155,239 -168
Jun22 181019 96.770 96.785 96.750 96.760 -0.025 33,773 117,204 +75
Sep22 181019 96.765 96.780 96.745 96.755 -0.025 25,864 73,006 -383
Dec22 181019 96.750 96.765 96.730 96.740 -0.025 27,184 109,462 +4,299
Mar23 181019 96.745 96.760 96.730 96.735 -0.025 22,099 65,407 +919
Total Volume and Open Interest 2,795,850 14,310,235 -6,257
Ultra T-Bond(CBOT)
Dec18 181019 150~05 150~14 149~15 149~21 -0~23 127,161 1,089,848 +3,218
Mar19 181019 150~11 151~21 150~11 150~11 -0~24 39 44 +17
Jun19 181019 151~07 151~07 151~07 151~07 -0~24      
Total Volume and Open Interest 127,200 1,089,892 +3,235
Ultra 10-Yr T-Note(CBOT)
Dec18 181019 124~240 124~285 124~150 124~180 -0~085 128,181 634,783 +6,870
Mar19 181019 124~160 124~160 124~160 124~160 -0~085      
Jun19 181019 124~160 124~160 124~160 124~160 -0~085      
Total Volume and Open Interest 128,181 634,783 +6,870
30 Day Federal Funds(CBOT)
Oct18 181019 97.815 97.815 97.813 97.813 unch 10,452 233,708 -1,493
Nov18 181019 97.805 97.805 97.795 97.800 unch 40,579 252,899 -3,294
Dec18 181019 97.725 97.730 97.715 97.720 -0.010 13,007 116,239 -6,323
Jan19 181019 97.605 97.615 97.595 97.600 -0.015 51,177 263,631 -4,171
Feb19 181019 97.595 97.605 97.585 97.585 -0.020 20,401 174,852 -1,373
Mar19 181019 97.535 97.540 97.520 97.525 -0.020 12,178 65,656 -415
Total Volume and Open Interest 235,088 1,811,222 -12,656
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 181019 175.30 176.22 174.48 175.22 +0.32 50,441 223,311 +9,689
Mar19 181019 173.72 173.72 173.72 173.72 +0.32 2 1,930 +385
Jun19 181019 172.62 172.62 172.62 172.62 +0.32      
Total Volume and Open Interest 50,443 225,241 -3,423
Euro-Bund(EUREX)
Dec18 181019 159.78 160.08 159.07 159.40 -0.12 681,734 2,015,997 +308,419
Mar19 181019 160.49 160.86 159.88 160.14 -0.12 8,429 96,002 +10,311
Jun19 181019 158.10 158.10 158.10 158.10 -0.12      
Total Volume and Open Interest 690,163 2,111,999 +81,043
Euro-Bobl(EUREX)
Dec18 181019 131.34 131.43 130.96 131.15 -0.08 408,370 1,580,456 +164,545
Mar19 181019 131.46 131.46 131.26 131.26 -0.07 2 540 +532
Jun19 181019 130.75 130.75 130.75 130.75 -0.08      
Total Volume and Open Interest 408,372 1,580,996 +33,716
Euro-Schatz(EUREX)
Dec18 181019 112.00 112.00 111.89 111.94 -0.02 398,193 2,006,977 +244,629
Mar19 181019 111.85 111.85 111.82 111.82 -0.02 312 2,572 +1,804
Jun19 181019 111.79 111.79 111.79 111.79 -0.02      
Total Volume and Open Interest 398,505 2,009,549 +41,544
3-Mth Euribor(EUREX)
Dec18 181019 100.300 100.300 100.300 100.300 -0.005 0 14,117 +0
Mar19 181019 100.290 100.290 100.290 100.290 -0.005 0 2,578 +202
Jun19 181019 100.265 100.265 100.265 100.265 -0.010 0 1,878 +0
Total Volume and Open Interest 10 28,131 +207
Long Gilt(LIFFE)
Dec18 181019 121~09 121~16 120~26 121~04 -0~01 224,138 707,095 -245
Mar19 181019 120~10 120~10 120~10 120~10 -0~01 71 61 +61
Total Volume and Open Interest 224,209 707,156 -184
3-Mth Short Sterling(LIFFE)
Dec18 181019 99.14 99.14 99.12 99.14 unch 80,718 547,127 +2,454
Mar19 181019 99.05 99.06 99.03 99.05 unch 76,828 432,474 +6,475
Jun19 181019 98.97 98.98 98.95 98.97 unch 96,648 294,220 +3,577
Sep19 181019 98.88 98.91 98.86 98.89 +0.01 93,263 357,056 +3,561
Dec19 181019 98.81 98.83 98.78 98.81 +0.01 150,107 331,786 -16,977
Mar20 181019 98.74 98.76 98.71 98.75 +0.02 78,632 213,243 +3,999
Total Volume and Open Interest 1,150,016 3,211,229 +6,613
3-Mth Euribor(LIFFE)
Dec18 181019 100.290 100.305 100.290 100.300 -0.005 88,769 558,641 +909
Mar19 181019 100.275 100.290 100.275 100.285 -0.010 113,333 479,882 -113
Jun19 181019 100.265 100.270 100.260 100.265 -0.010 156,965 619,093 +12,115
Total Volume and Open Interest 1,854,332 5,056,389 +109,698
3-Mth Aus T-Bills(SFE)
Dec18 181019 98.06 98.06 98.02 98.04 -0.02 8,213 194,376 -704
Mar19 181019 98.06 98.06 98.03 98.04 -0.02 9,109 224,659 +662
Jun19 181019 98.02 98.02 97.99 98.01 -0.01 8,620 190,313 +2,115
Sep19 181019 97.96 97.97 97.95 97.97 unch 4,667 160,785 +386
Dec19 181019 97.89 97.91 97.89 97.91 +0.01 5,084 155,949 +761
Mar20 181019 97.83 97.86 97.81 97.85 +0.02 5,816 114,059 +1,682
Jun20 181019 97.76 97.80 97.75 97.80 +0.03 4,989 81,151 +1,914
Sep20 181019 97.70 97.74 97.69 97.74 +0.04 2,176 38,726 -139
Dec20 181019 97.64 97.69 97.63 97.68 +0.04 90 11,529 +4
Mar21 181019 97.57 97.63 97.57 97.62 +0.04 8 4,800 +8
Total Volume and Open Interest 48,997 1,180,612 +6,874
10-Year Aus T-Bonds(SFE)
Dec18 181019 97.26 97.32 97.25 97.31 +0.05 109,754 1,248,178 +5,088
Mar19 181019 97.31 97.31 97.31 97.31 +0.05      
Total Volume and Open Interest 109,754 1,248,178 +5,088
3-Year Aus T-Bonds(SFE)
Dec18 181019 97.86 97.90 97.85 97.89 +0.03 88,053 1,079,882 +2,552
Mar19 181019 97.91 97.91 97.91 97.91 +0.03      
Total Volume and Open Interest 88,053 1,079,882 +2,552
Gold(CMX)
Oct18 181019 1225.3 1225.9 1225.3 1225.3 -1.2 1 766 -87
Dec18 181019 1228.6 1234.1 1226.2 1228.7 -1.4 235,331 367,063 -5,685
Feb19 181019 1234.8 1239.5 1232.6 1234.6 -1.5 2,247 56,427 +254
Apr19 181019 1243.7 1245.0 1240.7 1240.7 -1.3 1,080 17,730 +288
Jun19 181019 1248.4 1251.5 1246.3 1246.9 -1.3 925 14,992 +174
Aug19 181019 1252.6 1257.0 1250.4 1252.8 -1.3 147 2,586 +84
Oct19 181019 1259.0 1259.0 1257.6 1259.0 -1.3 27 1,851 -19
Dec19 181019 1268.5 1268.5 1265.3 1265.3 -1.3 302 5,301 -115
Feb20 181019 1271.8 1271.8 1271.8 1271.8 -1.3 0 35 +0
Apr20 181019 1277.8 1277.8 1277.8 1277.8 -1.3 0 50 +0
Jun20 181019 1284.0 1285.3 1284.0 1284.0 -1.3 5 684 +0
Aug20 181019 1290.1 1290.1 1290.1 1290.1 -1.3      
Total Volume and Open Interest 240,276 469,297 -5,121
Silver(CMX)
Dec18 181019 1460.0 1474.0 1458.0 1465.0 +4.6 59,830 157,665 -1,580
Mar19 181019 1471.5 1485.0 1471.5 1476.5 +4.3 1,148 29,777 +9
May19 181019 1480.5 1493.0 1480.5 1484.5 +4.5 225 3,696 +9
Jul19 181019 1493.1 1493.1 1489.0 1493.1 +4.8 25 2,927 +7
Sep19 181019 1501.5 1508.0 1501.5 1501.5 +4.9 0 516 +0
Dec19 181019 1512.0 1514.1 1512.0 1514.1 +5.1 1 1,110 +1
Mar20 181019 1526.6 1526.6 1526.6 1526.6 +5.1      
Total Volume and Open Interest 61,865 198,011 -1,387
Platinum(NYMEX)
Oct18 181019 833.2 836.1 832.3 832.3 +4.5 1 36 +0
Jan19 181019 830.5 839.9 829.9 836.0 +4.3 14,349 69,407 -407
Apr19 181019 834.5 843.4 834.5 840.3 +4.5 159 5,490 +60
Jul19 181019 842.4 844.8 842.4 844.4 +4.6 25 183 -9
Total Volume and Open Interest 14,563 75,209 -338
Palladium(NYMEX)
Dec18 181019 1063.00 1080.70 1062.50 1069.90 +5.20 4,776 23,780 -364
Mar19 181019 1057.50 1073.80 1057.50 1063.80 +5.40 358 2,481 +304
Jun19 181019 1057.40 1057.40 1057.40 1057.40 +5.40 1 7 +0
Total Volume and Open Interest 5,135 26,268 -60
Copper(CMX)
Dec18 181019 273.25 278.80 272.80 277.80 +3.15 97,046 113,460 -1,012
Mar19 181019 275.95 280.65 275.55 279.75 +3.05 7,703 49,807 +643
May19 181019 277.30 281.60 277.30 280.90 +2.95 3,313 22,697 -10
Jul19 181019 278.55 282.15 278.55 281.95 +2.90 764 18,062 +68
Sep19 181019 280.10 283.55 279.55 282.75 +2.85 181 6,733 -8
Total Volume and Open Interest 110,395 237,197 -139
E-mini DJIA Index(CBOT)
Dec18 181019 25383 25596 25338 25428 +47 270,453 88,857 -2,619
Mar19 181019 25418 25631 25400 25479 +45 246 1,237 +10
Jun19 181019 25504 25555 25504 25555 +70 0 12 +0
Sep19 181019 25596 25596 25596 25596 +70 0 7 +0
Total Volume and Open Interest 270,699 90,113 -2,609
S & P 500(CME)
Dec18 181019 2773.40 2786.20 2767.50 2767.50 -4.70 1,733 52,484 +409
Mar19 181019 2775.10 2775.10 2775.10 2775.10 -4.70 0 50 +0
Jun19 181019 2784.40 2784.40 2784.40 2784.40 -4.30      
Sep19 181019 2798.90 2798.90 2798.90 2798.90 -4.40      
Total Volume and Open Interest 1,733 52,534 +409
S & P 500 E-Mini(CME)
Dec18 181019 2774.75 2800.50 2762.25 2767.50 -4.75 1,948,526 2,715,306 -22,772
Mar19 181019 2783.25 2808.00 2769.75 2775.00 -4.75 5,296 133,210 +3,169
Jun19 181019 2790.25 2814.25 2784.50 2784.50 -4.25 21 7,049 +6
Sep19 181019 2800.00 2800.00 2799.00 2799.00 -4.25 0 15 +0
Total Volume and Open Interest 1,953,843 2,855,585 -19,597
NASDAQ 100 E-Mini(CME)
Dec18 181019 7154.00 7244.25 7092.75 7106.50 -31.25 663,303 237,798 -10,733
Mar19 181019 7186.50 7275.50 7128.50 7141.50 -31.50 1,005 2,081 -70
Jun19 181019 7305.00 7305.00 7177.25 7177.25 -28.00 6 34 +1
Total Volume and Open Interest 664,314 239,916 -10,802
S&P Midcap 400(CME) e-Mini
Dec18 181019 1890.00 1899.20 1869.10 1874.80 -11.00 21,152 77,151 -343
Mar19 181019 1878.70 1901.90 1877.80 1878.70 -11.50 0 10 +0
Jun19 181019 1882.20 1882.20 1882.20 1882.20 -12.00      
Total Volume and Open Interest 21,152 77,161 -343
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181019 18.40 19.05 17.90 18.43 unch 167,671 214,191 -5,903
Dec18 181019 18.04 18.58 17.80 18.18 +0.10 73,903 96,100 +1,396
Jan19 181019 18.15 18.75 18.06 18.43 +0.15 22,187 63,644 -1,404
Total Volume and Open Interest 289,375 499,733 -3,593
S & P 600(CME)
Dec18 181019 962.60 962.60 962.60 962.60 -9.50      
Mar19 181019 963.20 963.20 963.20 963.20 -9.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181019 1564.50 1575.40 1539.20 1542.70 -19.50 162,781 483,440 -12,017
Mar19 181019 1573.60 1573.60 1547.80 1548.40 -19.60 12 1,284 +0
Jun19 181019 1554.50 1554.50 1554.50 1554.50 -20.60      
Total Volume and Open Interest 162,793 484,724 -12,017
Nikkei 225(CME)
Dec18 181019 22320 22720 22250 22485 +140 12,618 32,873 +322
Mar19 181019 22640 22640 22470 22470 +140 4 23 -1
Total Volume and Open Interest 12,622 32,896 +321
Nikkei 225(SGX)
Dec18 181019 22510 22550 22420 22520 -75 95,922 145,562 -193
Mar19 181019 22475 22475 22475 22475 -75 53 767 +53
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 181019 22290 22690 22215 22450 +135 42,103 70,189 -2,900
Mar19 181019 22575 22575 22395 22395 +135 1 13 -1
Jun19 181019 22195 22195 22195 22195 +145      
Total Volume and Open Interest 42,104 70,202 -2,901
Nikkei 225(CME) e-Mini Yen
Dec18 181019 22450 22770 22450 22450 +130 0 10 +0
Mar19 181019 22390 22395 22390 22390 +130      
Jun19 181019 22190 22195 22190 22190 +140      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Oct18 181019 5116.0 5138.5 5058.0 5099.5 -17.0 210,143 183,095 -104,838
Nov18 181019 5116.5 5134.5 5053.5 5081.5 -31.5 162,458 235,648 +85,573
Dec18 181019 5111.0 5115.0 5039.0 5066.0 -31.5 402 41,947 +282
Total Volume and Open Interest 373,003 480,700 -18,983
Hang Seng Index(HKFE)
Oct18 181019 25402 25723 25046 25458 +51 258,268 122,895 +4,058
Nov18 181019 25391 25730 25068 25469 +51 1,373 5,523 +957
Dec18 181019 25496 25755 25100 25503 +48 606 14,428 -166
Total Volume and Open Interest 260,374 149,923 +4,852
DAX(EUREX)
Dec18 181019 11589.0 11613.0 11488.5 11544.0 -34.5 114,780 124,457 +26,752
Mar19 181019 11590.0 11599.5 11490.0 11539.0 -34.5 1,625 3,023 +648
Jun19 181019 11551.5 11551.5 11551.5 11551.5 -34.5 13 112 +13
Total Volume and Open Interest 116,418 127,592 -2,649
Mini-DAX(EUREX)
Dec18 181019 11586.0 11613.0 11489.0 11544.0 -34.5 53,371 13,522 +4,265
Mar19 181019 11600.0 11606.0 11485.0 11539.0 -34.5 168 313 +108
Jun19 181019 11581.0 11581.0 11551.5 11551.5 -34.5 7 9 +2
Total Volume and Open Interest 53,546 13,844 +324
DJ EuroSTOXX 50(EUREX)
Dec18 181019 3205 3217 3174 3202 -1 1,145,683 3,944,862 +320,660
Mar19 181019 3199 3203 3163 3190 -1 139 207,476 +6,264
Jun19 181019 3111 3117 3081 3105 -1 7 53,154 +7
Total Volume and Open Interest 1,145,829 4,256,418 +93,656
Swiss Market Index(EUREX)
Dec18 181019 8752 8878 8751 8864 +104 54,396 209,186 +10,696
Mar19 181019 8662 8772 8662 8764 +104 12 1,892 -1
Jun19 181019 8526 8593 8500 8593 +103 2 6 +1
Total Volume and Open Interest 54,410 211,084 -2,540
FT-SE 100(EURONEXT)
Dec18 181019 6983.50 7044.50 6983.00 7025.00 +17.50 111,172 611,656 +791
Mar19 181019 6965.00 6965.00 6965.00 6965.00 +17.50 0 2,903 +0
Jun19 181019 6886.00 6886.00 6886.00 6886.00 +18.00 0 5 +0
Total Volume and Open Interest 111,172 614,565 +791
SPI 200(SFE)
Dec18 181019 5919.0 5934.0 5848.0 5923.0 +1.0 50,407 351,954 -1,671
Mar19 181019 5868.0 5868.0 5868.0 5868.0 +1.0 103 4,908 +3
Jun19 181019 5858.0 5858.0 5858.0 5858.0 +1.0 0 2,546 +0
Total Volume and Open Interest 52,803 365,353 -104
FTSE MIB(ISE)
Dec18 181019 18965.00 19230.00 18700.00 19045.00 +8.00 33,010 99,284 +788
Mar19 181019 18905.00 19100.00 18650.00 18960.00 +8.00 115 1,120 +64
Jun19 181019 18465.00 18465.00 18465.00 18465.00 +8.00      
Total Volume and Open Interest 33,125 100,404 +852
KOSPI 200(KFE)
Dec18 181019 278.65 279.70 274.50 279.20 +0.95 282,480 309,259 -8,253
Mar19 181019 275.65 276.60 271.60 276.20 +0.95 422 11,622 -31
Jun19 181019 274.00 276.90 272.80 276.90 -0.10 6 12,951 +3
Total Volume and Open Interest 282,908 354,985 -8,281
GSCI(CME)
Nov18 181019 475.75 475.80 474.80 474.80 +1.25 49 15,199 +39
Dec18 181019 477.50 477.50 477.50 477.50 +1.25      
Jan19 181019 477.85 477.85 477.85 477.85 +1.25      
Total Volume and Open Interest 49 15,199 +39
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!