Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181022 855.75 863.00 855.50 858.50 +1.75 125,411 246,965 -11,775
Jan19 181022 869.25 876.50 869.25 872.50 +2.00 61,755 236,901 +866
Mar19 181022 882.25 889.50 882.25 885.75 +2.25 28,732 152,125 +4,321
May19 181022 895.75 903.00 895.50 899.50 +2.50 11,194 95,035 +812
Jul19 181022 906.25 913.75 906.25 910.25 +2.75 11,994 83,812 +3,185
Aug19 181022 911.50 917.75 911.50 914.50 +2.75 362 5,003 +111
Sep19 181022 918.75 919.00 914.00 915.50 +2.25 362 1,667 +54
Nov19 181022 917.25 924.50 917.00 920.00 +2.00 4,706 34,906 +385
Jan20 181022 935.00 935.00 929.75 930.75 +1.75 76 1,149 +12
Mar20 181022 941.50 942.00 937.50 938.25 +1.50 7 311 +4
May20 181022 948.00 948.00 944.75 944.75 +1.50 0 127 +0
Jul20 181022 955.75 957.00 953.50 953.50 +1.25 39 263 +18
Aug20 181022 953.75 953.75 953.75 953.75 +1.00 1 40 +1
Sep20 181022 949.75 949.75 949.75 949.75 +1.00 0 50 +0
Total Volume and Open Interest 244,707 858,959 -1,979
Soybean Meal(CBOT)
Dec18 181022 313.20 315.50 311.80 312.80 -0.30 47,707 177,290 -1,043
Jan19 181022 315.10 317.60 313.90 315.00 -0.10 19,270 105,082 +3,268
Mar19 181022 314.60 317.40 314.00 315.70 +1.10 16,029 80,458 +617
May19 181022 312.90 316.10 312.60 314.70 +1.80 9,321 59,764 -806
Jul19 181022 313.50 316.70 313.30 315.40 +2.00 6,598 54,182 +1,136
Aug19 181022 313.90 317.10 313.80 315.80 +1.90 985 9,178 +166
Sep19 181022 314.00 317.30 313.90 316.00 +2.00 595 10,015 +13
Oct19 181022 313.10 316.10 313.00 314.90 +1.80 170 7,365 -15
Dec19 181022 313.40 316.60 313.40 315.50 +1.80 613 25,637 +132
Jan20 181022 317.00 317.40 315.50 316.60 +1.90 9 969 -3
Total Volume and Open Interest 101,303 531,555 +3,462
Soybean Oil(CBOT)
Dec18 181022 29.14 29.32 29.06 29.15 +0.01 48,990 182,987 -2,609
Jan19 181022 29.34 29.56 29.29 29.39 +0.01 15,580 113,710 +847
Mar19 181022 29.62 29.80 29.54 29.64 +0.02 8,171 71,850 +1,672
May19 181022 29.83 30.05 29.80 29.91 +0.02 3,694 54,378 +1,185
Jul19 181022 30.11 30.32 30.06 30.17 +0.02 3,436 57,259 +856
Aug19 181022 30.30 30.44 30.22 30.31 +0.02 396 11,441 +54
Sep19 181022 30.43 30.57 30.35 30.43 +0.02 234 7,550 +86
Oct19 181022 30.61 30.64 30.41 30.49 +0.01 7 5,099 +3
Dec19 181022 30.71 30.83 30.59 30.68 +0.02 153 17,045 -8
Jan20 181022 30.94 31.09 30.88 30.94 +0.02 0 1,407 +0
Total Volume and Open Interest 80,665 527,666 +2,088
Canola(WCE)
Nov18 181022 494.0 495.3 490.6 491.5 -3.2 8,321 33,593 -3,924
Jan19 181022 502.5 502.9 499.0 499.6 -2.9 9,282 76,456 +2,991
Mar19 181022 508.8 510.1 506.1 506.9 -2.6 1,565 21,463 +999
May19 181022 513.4 514.5 510.7 511.7 -2.5 643 3,578 +522
Jul19 181022 516.4 517.5 513.9 515.1 -2.3 124 2,251 +55
Total Volume and Open Interest 20,014 139,441 +705
Corn(CBOT)
Dec18 181022 365.50 370.50 365.50 369.50 +2.50 137,274 775,227 -5,451
Mar19 181022 378.00 382.75 378.00 381.75 +2.25 47,673 379,773 +7,384
May19 181022 385.75 390.25 385.50 389.25 +2.25 20,565 127,725 +3,529
Jul19 181022 391.00 395.75 391.00 394.75 +2.00 13,517 127,753 +395
Sep19 181022 392.75 397.25 392.75 396.25 +1.75 5,212 68,824 +1,160
Dec19 181022 398.25 402.75 398.00 401.50 +1.50 10,085 134,658 +2,480
Mar20 181022 409.00 411.75 408.00 410.25 +1.25 226 8,222 +118
May20 181022 416.25 416.75 415.75 415.75 +1.25 29 1,188 +10
Jul20 181022 421.25 421.75 418.75 420.75 +1.50 171 3,424 +31
Sep20 181022 415.75 415.75 414.50 414.50 +1.00 0 466 +0
Total Volume and Open Interest 234,840 1,632,117 +9,704
Wheat(CBOT)
Dec18 181022 514.00 514.25 507.25 508.00 -6.75 42,084 224,462 -112
Mar19 181022 533.00 533.75 526.50 527.50 -6.75 12,667 120,638 +608
May19 181022 546.00 546.00 539.25 540.25 -6.75 4,612 43,731 -191
Jul19 181022 552.00 552.00 545.75 546.50 -6.25 2,551 57,875 +111
Sep19 181022 562.00 562.25 556.75 557.25 -5.25 339 13,743 -19
Dec19 181022 575.25 577.00 571.25 572.25 -4.50 640 21,958 +142
Total Volume and Open Interest 62,920 490,596 +545
Wheat(KCBT)
Dec18 181022 515.00 515.75 506.25 507.75 -8.50 16,341 153,765 +847
Mar19 181022 539.25 539.50 531.50 532.50 -8.25 6,057 76,898 -132
May19 181022 551.50 552.00 545.25 546.00 -8.25 3,973 22,676 -216
Jul19 181022 558.75 559.00 551.50 552.25 -8.00 2,210 34,664 +110
Sep19 181022 570.75 572.50 566.50 567.00 -7.25 158 2,641 +29
Dec19 181022 591.75 593.25 587.25 588.00 -6.25 230 4,591 +51
Mar20 181022 600.25 600.25 600.00 600.25 -5.50 7 436 -3
Total Volume and Open Interest 28,980 296,147 +685
Wheat(MGE)
Dec18 181022 588.75 590.50 585.00 585.50 -3.25 3,589 33,004 -54
Mar19 181022 598.50 599.75 594.00 594.75 -3.75 1,548 20,493 +101
May19 181022 605.50 606.25 601.00 601.25 -3.50 243 4,831 +8
Jul19 181022 609.50 609.50 607.75 607.75 -3.75 43 2,399 +23
Sep19 181022 614.75 615.25 612.75 612.75 -4.25 1 2,911 -2
Dec19 181022 622.50 622.75 621.50 621.50 -4.75 44 1,374 +24
Total Volume and Open Interest 5,468 65,086 +100
Oats(CBOT)
Dec18 181022 295.00 298.50 292.25 295.50 +0.25 497 5,099 +68
Mar19 181022 285.00 289.00 284.00 286.75 -0.25 242 1,643 +168
May19 181022 285.00 288.75 285.00 287.75 unch 88 102 +43
Jul19 181022 289.75 289.75 289.75 289.75 unch 0 6 +0
Total Volume and Open Interest 827 6,850 +279
Rough Rice(CBOT)
Nov18 181022 11.04 11.04 10.73 10.84 -0.20 779 2,148 -389
Jan19 181022 11.19 11.21 10.92 11.03 -0.19 927 5,507 +561
Mar19 181022 11.23 11.23 11.13 11.16 -0.21 148 880 +101
May19 181022 11.32 11.32 11.32 11.32 -0.20 1 14 +0
Total Volume and Open Interest 1,855 8,549 +273
Live Cattle(CME)
Oct18 181022 112.850 113.050 112.300 112.800 +0.550 6,831 6,718 -1,314
Dec18 181022 117.450 118.400 117.350 118.080 +1.295 23,322 122,073 -1,037
Feb19 181022 122.050 122.885 121.850 122.480 +1.330 10,585 75,811 +550
Apr19 181022 122.900 123.800 122.800 123.400 +1.220 6,029 57,556 -118
Jun19 181022 115.000 115.900 114.900 115.650 +1.115 3,910 53,507 -101
Aug19 181022 112.830 113.680 112.830 113.500 +1.070 328 9,698 +35
Total Volume and Open Interest 51,177 329,128 -1,947
Feeder Cattle(CME)
Oct18 181022 155.300 155.800 155.300 155.650 +1.000 1,350 3,029 -140
Nov18 181022 155.300 157.050 155.250 156.935 +2.835 3,824 11,177 -259
Jan19 181022 149.985 152.000 149.750 151.735 +2.985 4,894 26,754 +148
Mar19 181022 148.235 149.685 148.130 149.485 +2.435 1,546 9,059 -168
Apr19 181022 149.485 150.400 149.330 150.200 +1.915 410 2,696 -7
May19 181022 149.800 150.630 149.700 150.450 +1.665 199 2,166 +48
Aug19 181022 153.035 153.830 152.735 153.330 +1.280 57 728 +17
Total Volume and Open Interest 12,280 55,642 -361
Lean Hogs(CME)
Dec18 181022 52.200 53.930 51.285 53.180 +1.580 25,760 102,212 -432
Feb19 181022 59.550 61.035 58.785 60.300 +1.265 10,491 42,857 +1,487
Apr19 181022 66.180 66.950 65.430 66.150 +0.425 6,514 37,553 -443
May19 181022 71.800 72.450 71.550 72.000 +0.320 75 1,363 +19
Jun19 181022 78.800 79.300 78.150 78.430 +0.480 2,156 19,191 +152
Jul19 181022 79.580 80.150 78.980 79.230 +0.500 661 12,644 +91
Aug19 181022 78.800 79.200 78.230 78.385 +0.435 377 4,733 +33
Oct19 181022 65.285 65.785 64.830 64.830 +0.030 120 2,143 +13
Total Volume and Open Interest 46,175 223,154 +922
Class III Milk(CME)
Oct18 181022 15.55 15.56 15.52 15.53 -0.02 66 4,048 -29
Nov18 181022 15.43 15.53 15.41 15.42 -0.11 462 5,086 +185
Dec18 181022 15.54 15.54 15.42 15.42 -0.09 287 4,279 +56
Jan19 181022 15.44 15.44 15.30 15.33 -0.09 383 2,931 +179
Feb19 181022 15.49 15.51 15.42 15.42 -0.07 106 1,679 +71
Mar19 181022 15.66 15.66 15.59 15.60 -0.06 88 1,689 +60
Apr19 181022 15.85 15.85 15.83 15.83 -0.04 67 1,510 +43
May19 181022 15.91 15.94 15.91 15.94 -0.02 50 1,403 +25
Jun19 181022 15.99 16.02 15.99 16.02 unch 49 1,375 +31
Jul19 181022 16.22 16.22 16.21 16.22 unch 39 731 +22
Aug19 181022 16.42 16.42 16.39 16.39 -0.01 42 562 +32
Sep19 181022 16.56 16.59 16.56 16.59 unch 47 549 +39
Oct19 181022 16.49 16.52 16.49 16.50 +0.01 54 410 +47
Total Volume and Open Interest 1,810 26,897 +819
Cocoa(ICE)
Dec18 181022 2173 2226 2142 2220 +58 25,072 96,474 -3,222
Mar19 181022 2190 2238 2168 2235 +52 15,803 78,352 +830
May19 181022 2203 2248 2179 2245 +50 4,822 29,258 +16
Jul19 181022 2214 2258 2193 2257 +49 1,503 18,058 +17
Sep19 181022 2227 2268 2205 2267 +48 657 13,012 +159
Dec19 181022 2240 2278 2220 2278 +47 1,316 20,048 +722
Mar20 181022 2256 2283 2256 2283 +45 715 4,922 +421
Total Volume and Open Interest 50,189 262,118 -1,052
Coffee "C"(ICE)
Dec18 181022 121.90 122.10 117.45 117.65 -4.45 42,284 119,608 -4,683
Mar19 181022 125.80 125.85 121.20 121.45 -4.45 24,662 78,113 +881
May19 181022 128.25 128.30 123.85 124.00 -4.40 6,563 40,361 -324
Jul19 181022 130.55 130.55 126.25 126.35 -4.40 2,970 20,279 -56
Sep19 181022 132.95 132.95 128.50 128.60 -4.40 1,881 11,205 +102
Dec19 181022 136.00 136.10 131.85 131.95 -4.40 1,568 10,396 +530
Total Volume and Open Interest 81,054 290,431 -3,211
Orange Juice(ICE)
Nov18 181022 139.70 139.70 137.55 137.90 -1.60 695 3,393 -458
Jan19 181022 140.00 140.05 137.10 137.25 -2.55 878 10,311 +472
Mar19 181022 140.75 140.75 137.80 137.95 -2.45 72 1,457 +5
May19 181022 141.90 141.90 138.55 138.95 -2.60 27 790 +2
Jul19 181022 142.10 142.10 139.50 140.00 -2.45 2 263 +1
Sep19 181022 142.95 142.95 140.85 140.85 -2.45 0 96 +0
Total Volume and Open Interest 1,674 16,310 +22
Sugar #11(ICE)
Mar19 181022 13.85 13.95 13.75 13.82 -0.07 90,625 393,787 -2,458
May19 181022 13.95 14.04 13.87 13.96 -0.05 40,502 147,223 +2,360
Jul19 181022 14.01 14.08 13.92 14.00 -0.07 22,449 92,444 +6,500
Oct19 181022 14.17 14.22 14.06 14.14 -0.08 7,562 78,705 +795
Mar20 181022 14.68 14.70 14.54 14.62 -0.12 2,465 29,056 +484
May20 181022 14.57 14.59 14.47 14.55 -0.09 988 6,659 +567
Jul20 181022 14.46 14.46 14.39 14.45 -0.08 509 5,113 +28
Oct20 181022 14.44 14.44 14.41 14.44 -0.07 367 5,755 +25
Total Volume and Open Interest 165,673 762,611 +8,419
London Cocoa(LCE)
Dec18 181022 1607 1643 1602 1641 +35 9,019 77,155 -939
Mar19 181022 1630 1665 1625 1662 +32 7,908 61,469 +82
May19 181022 1637 1669 1631 1667 +31 4,384 39,591 +520
Jul19 181022 1643 1674 1637 1672 +30 2,196 27,066 +388
Sep19 181022 1645 1676 1640 1674 +29 1,213 28,486 +31
Dec19 181022 1651 1681 1649 1679 +28 2,177 34,341 +343
Mar20 181022 1655 1683 1655 1681 +26 878 6,349 +149
Total Volume and Open Interest 28,877 277,984 +664
London Sugar(LCE)
Dec18 181022 377.90 380.30 375.80 377.00 -2.00 8,413 36,822 -1,212
Mar19 181022 377.10 379.90 375.30 376.00 -3.00 5,815 39,439 +420
May19 181022 380.50 382.90 378.80 379.20 -3.30 1,216 13,319 -101
Aug19 181022 383.90 385.40 381.90 382.30 -3.50 338 8,040 +44
Oct19 181022 386.70 387.90 384.90 385.10 -3.10 201 3,747 +58
Total Volume and Open Interest 16,041 104,480 -777
Cotton(ICE)
Dec18 181022 77.85 80.14 77.76 80.02 +2.10 14,282 134,739 -2,046
Mar19 181022 79.36 81.57 79.28 81.45 +2.09 8,061 73,802 +1,750
May19 181022 80.48 82.51 80.46 82.39 +1.94 1,990 16,033 +206
Jul19 181022 81.24 83.09 81.21 82.97 +1.74 660 9,617 +194
Oct19 181022 79.60 79.60 79.60 79.60 +1.43 1 4 +1
Dec19 181022 76.69 77.75 76.69 77.58 +0.90 260 26,799 -54
Total Volume and Open Interest 25,254 262,749 +51
Lumber(CME)
Nov18 181022 322.0 324.2 316.6 318.4 -7.5 485 1,197 -120
Jan19 181022 326.5 326.5 317.3 320.0 -8.5 394 1,882 +110
Mar19 181022 334.7 334.7 327.9 328.6 -9.6 22 675 +5
May19 181022 340.0 340.0 336.0 336.5 -14.0 12 258 +5
Total Volume and Open Interest 917 4,072 +4
Crude Oil(NYM)
Nov18 181022 69.41 69.65 68.27 69.17 +0.05 215,337 61,440 -20,314
Dec18 181022 69.60 69.84 68.46 69.36 +0.08 531,313 478,775 +11,560
Jan19 181022 69.67 69.88 68.61 69.49 +0.14 73,697 202,089 +4,713
Feb19 181022 69.66 69.92 68.71 69.57 +0.18 30,447 109,970 +125
Mar19 181022 69.64 69.94 68.83 69.67 +0.24 39,674 176,746 -1,265
Apr19 181022 69.93 69.97 68.92 69.75 +0.29 19,007 80,643 -2,415
May19 181022 69.65 69.98 68.98 69.80 +0.34 15,410 63,168 -328
Jun19 181022 69.68 70.00 68.96 69.80 +0.38 64,385 184,785 -257
Jul19 181022 69.31 69.91 68.94 69.74 +0.43 21,143 65,670 +6,187
Aug19 181022 69.27 69.73 69.00 69.62 +0.47 12,519 51,653 +377
Sep19 181022 69.39 69.45 68.78 69.44 +0.48 11,084 80,118 +1,595
Oct19 181022 68.75 69.39 68.46 69.24 +0.52 1,926 44,753 +95
Nov19 181022 68.34 69.07 68.34 69.02 +0.55 2,146 35,583 -65
Dec19 181022 68.44 68.93 67.97 68.76 +0.56 50,046 222,835 +1,305
Jan20 181022 67.85 68.53 67.85 68.46 +0.59 1,497 30,545 +239
Feb20 181022 67.55 68.16 67.55 68.16 +0.61 633 17,105 +84
Total Volume and Open Interest 1,131,570 2,198,650 +4,493
e-miNY Crude Oil(NYM)
Dec18 181022 69.575 69.850 68.450 69.350 +0.075 8,825 1,837 +599
Jan19 181022 69.375 69.875 68.625 69.500 +0.150 179 215 +14
Feb19 181022 69.100 69.700 68.750 69.575 +0.175 27 48 +2
Mar19 181022 69.125 69.950 68.925 69.675 +0.250 5 40 -2
Apr19 181022 70.000 70.000 69.300 69.750 +0.300 0 115 +0
May19 181022 69.800 69.800 69.300 69.800 +0.350 3 124 +1
Jun19 181022 69.950 69.950 69.050 69.800 +0.375 13 105 +3
Jul19 181022 69.750 69.750 69.750 69.750 +0.450 0 16 +0
Aug19 181022 69.200 69.625 68.900 69.625 +0.475 0 48 +0
Sep19 181022 69.450 69.450 69.450 69.450 +0.500 0 50 +0
Total Volume and Open Interest 25,574 3,889 +103
NY Harbor ULSD(NYM)
Nov18 181022 231.00 232.63 229.05 231.81 +1.61 43,069 72,687 -3,616
Dec18 181022 232.20 232.72 229.10 231.89 +1.62 39,007 115,363 +1,378
Jan19 181022 231.91 232.75 229.25 231.96 +1.56 18,225 76,527 -1,494
Feb19 181022 230.93 232.37 228.96 231.63 +1.44 9,099 30,833 +759
Mar19 181022 230.27 231.72 228.38 231.01 +1.34 11,314 45,144 +345
Apr19 181022 230.04 230.66 227.52 230.02 +1.31 4,962 25,176 +113
May19 181022 228.65 230.12 227.12 229.49 +1.29 2,662 10,013 +64
Jun19 181022 228.26 229.69 226.61 229.11 +1.22 4,633 26,070 +915
Jul19 181022 228.30 229.53 227.03 229.39 +1.12 664 6,380 -14
Aug19 181022 228.75 229.92 227.61 229.78 +1.03 557 1,868 -60
Sep19 181022 229.40 230.80 228.29 230.27 +0.92 694 1,817 -25
Oct19 181022 229.95 231.30 228.73 230.76 +0.82 450 1,088 -5
Nov19 181022 230.00 232.00 230.00 231.22 +0.75 402 915 -2
Dec19 181022 231.65 232.22 229.43 231.54 +0.67 725 8,015 +78
Total Volume and Open Interest 136,672 426,568 -1,526
RBOB Gasoline(NYM)
Nov18 181022 191.51 192.37 187.83 190.67 -0.72 45,358 67,537 -2,156
Dec18 181022 191.25 192.03 187.55 190.50 -0.52 64,697 121,907 +3,076
Jan19 181022 191.83 192.34 188.08 190.97 -0.42 26,710 75,192 +21
Feb19 181022 192.55 193.50 189.54 192.26 -0.36 12,247 22,202 -42
Mar19 181022 195.60 195.67 191.97 194.55 -0.36 10,949 34,625 -337
Apr19 181022 214.30 214.37 210.89 213.38 -0.23 6,035 19,223 +9
May19 181022 214.16 215.25 211.81 214.45 -0.02 3,240 18,262 +599
Jun19 181022 214.89 215.00 211.73 214.30 +0.14 3,382 15,259 -216
Jul19 181022 212.93 213.90 211.03 213.37 +0.25 1,521 10,149 +82
Aug19 181022 210.55 212.13 209.68 211.67 +0.36 1,470 4,547 +365
Total Volume and Open Interest 177,209 406,497 +1,723
e-miNY RBOB Gasoline(NYM)
Nov18 181022 190.67 190.67 190.67 190.67 -0.72 0 1 +0
Dec18 181022 190.50 190.50 190.50 190.50 -0.52      
Jan19 181022 190.97 190.97 190.97 190.97 -0.42      
Feb19 181022 192.26 192.26 192.26 192.26 -0.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181022 3.227 3.247 3.126 3.138 -0.112 183,520 113,010 -18,053
Dec18 181022 3.289 3.304 3.201 3.214 -0.095 107,799 228,676 +8,275
Jan19 181022 3.359 3.374 3.275 3.290 -0.095 51,604 244,325 +788
Feb19 181022 3.275 3.289 3.197 3.211 -0.088 26,226 108,516 -356
Mar19 181022 3.084 3.088 3.000 3.012 -0.089 46,107 230,849 -3,198
Apr19 181022 2.740 2.743 2.706 2.716 -0.033 46,659 155,619 -6,515
May19 181022 2.698 2.704 2.673 2.683 -0.025 13,080 84,457 -2,562
Jun19 181022 2.719 2.727 2.698 2.709 -0.024 5,520 51,470 +403
Jul19 181022 2.758 2.761 2.732 2.743 -0.025 1,984 48,606 +293
Aug19 181022 2.752 2.761 2.734 2.744 -0.024 1,255 33,189 +387
Sep19 181022 2.737 2.742 2.714 2.725 -0.023 1,025 34,147 -131
Oct19 181022 2.758 2.762 2.734 2.744 -0.023 10,780 104,164 +1,443
Nov19 181022 2.806 2.814 2.790 2.799 -0.019 1,845 39,338 +404
Dec19 181022 2.947 2.952 2.930 2.938 -0.018 1,779 37,298 +572
Jan20 181022 3.040 3.042 3.021 3.030 -0.017 1,631 31,553 +311
Feb20 181022 2.961 2.961 2.954 2.960 -0.015 94 10,860 +17
Total Volume and Open Interest 503,932 1,624,333 -15,395
Brent Crude Oil(ICE)
Dec18 181022 80.11 80.41 78.99 79.83 +0.05 359,005 375,068 -9,660
Jan19 181022 79.53 79.85 78.57 79.44 +0.18 218,662 450,028 +26,174
Feb19 181022 79.37 79.68 78.49 79.33 +0.22 117,963 183,396 -17,293
Mar19 181022 79.20 79.56 78.40 79.23 +0.26 85,554 152,445 +173
Apr19 181022 78.92 79.42 78.28 79.12 +0.31 50,313 101,989 +3,273
May19 181022 78.77 79.27 78.16 78.99 +0.32 27,205 79,453 +1,600
Jun19 181022 78.61 79.08 77.99 78.80 +0.33 81,833 159,018 +1,875
Jul19 181022 78.16 78.81 77.78 78.55 +0.34 13,844 54,534 -1,067
Aug19 181022 77.88 78.51 77.52 78.28 +0.36 10,363 48,470 +1,960
Sep19 181022 77.47 78.02 77.47 77.99 +0.37 12,962 48,708 +1,150
Oct19 181022 77.68 77.68 77.68 77.68 +0.37 5,095 51,045 +690
Nov19 181022 77.20 77.39 77.20 77.39 +0.38 7,575 49,768 -779
Dec19 181022 76.80 77.29 76.32 77.05 +0.38 88,580 175,007 +2,169
Jan20 181022 76.74 76.74 76.74 76.74 +0.40 2,428 22,970 +23
Total Volume and Open Interest 1,162,663 2,304,686 +13,875
Gas Oil(ICE)
Nov18 181022 715.25 719.75 709.00 716.25 +1.50 107,882 166,764 -8,195
Dec18 181022 711.00 714.50 704.00 711.00 +1.00 125,285 254,923 +13,129
Jan19 181022 707.50 710.25 700.50 707.25 +0.75 50,043 122,552 -162
Feb19 181022 705.25 708.50 699.25 705.50 +0.75 25,299 61,326 +1,125
Mar19 181022 704.50 707.00 698.25 704.25 +0.75 25,457 58,559 +2,424
Apr19 181022 699.50 705.00 696.25 702.25 +0.50 8,872 30,171 +1,755
May19 181022 701.50 704.00 695.50 701.25 +0.50 8,047 23,722 +1,115
Jun19 181022 701.50 703.75 695.00 701.00 +0.25 22,787 63,309 -565
Jul19 181022 703.00 703.75 696.00 701.75 +0.25 1,913 19,255 +243
Aug19 181022 704.50 705.75 697.75 703.25 +0.50 1,672 13,157 +505
Total Volume and Open Interest 397,839 1,025,071 +14,152
Ethanol(CBOT)
Nov18 181022 1.262 1.273 1.257 1.263 +0.004 183 834 -96
Dec18 181022 1.286 1.291 1.280 1.285 +0.002 143 1,138 +102
Jan19 181022 1.310 1.310 1.310 1.310 +0.002 0 151 +0
Feb19 181022 1.331 1.331 1.331 1.331 +0.002 0 37 +0
Mar19 181022 1.349 1.349 1.349 1.349 +0.002 0 28 +0
Apr19 181022 1.368 1.368 1.368 1.368 +0.002 0 26 +0
May19 181022 1.377 1.377 1.377 1.377 +0.002 0 15 +0
Jun19 181022 1.411 1.411 1.411 1.411 +0.002      
Total Volume and Open Interest 326 2,229 +6
WTI Crude Oil(ICE)
Dec18 181022 69.60 69.83 68.47 69.36 +0.08 89,268 138,411 +4,066
Jan19 181022 69.47 69.88 68.64 69.49 +0.14 41,289 54,416 +2,551
Feb19 181022 69.64 69.90 68.75 69.57 +0.18 24,655 32,470 +898
Mar19 181022 69.54 69.92 68.88 69.67 +0.24 16,410 42,496 +242
Apr19 181022 69.43 69.96 68.96 69.75 +0.29 4,454 23,344 +40
May19 181022 69.92 70.00 69.02 69.80 +0.34 3,595 11,698 +477
Jun19 181022 69.39 69.98 68.99 69.80 +0.38 14,202 82,825 -116
Jul19 181022 69.77 69.81 68.96 69.74 +0.43 1,770 7,419 +35
Aug19 181022 69.62 69.62 68.86 69.62 +0.47 305 6,373 -100
Sep19 181022 69.44 69.44 69.44 69.44 +0.48 475 15,473 +47
Oct19 181022 69.24 69.24 69.24 69.24 +0.52 217 4,512 -98
Nov19 181022 69.02 69.02 69.02 69.02 +0.55 392 4,762 +55
Dec19 181022 68.58 68.91 68.00 68.76 +0.56 13,442 89,671 -187
Jan20 181022 68.46 68.46 68.46 68.46 +0.59 54 2,705 +38
Feb20 181022 68.16 68.16 68.16 68.16 +0.61 23 2,241 -21
Mar20 181022 67.88 67.88 67.88 67.88 +0.63 19 6,429 -17
Total Volume and Open Interest 252,932 630,650 -3,114
US Dollar Index(ICE)
Dec18 181022 95.385 95.840 95.205 95.750 +0.308 23,261 54,999 +568
Mar19 181022 94.875 95.285 94.640 95.195 +0.317 377 1,791 +120
Jun19 181022 94.410 94.805 94.290 94.670 +0.317 5 337 +5
Total Volume and Open Interest 23,643 57,244 +693
Australian Dollar(CME)
Dec18 181022 71.24 71.29 70.80 70.87 -0.35 103,115 155,469 -363
Mar19 181022 71.25 71.38 70.94 70.96 -0.35 47 653 +12
Jun19 181022 71.32 71.32 71.09 71.09 -0.35 0 23 +0
Total Volume and Open Interest 104,417 156,754 -521
British Pound(CME)
Dec18 181022 130.95 131.23 129.88 130.04 -0.95 113,979 208,155 +3,001
Mar19 181022 131.73 131.80 130.61 130.71 -0.96 1,510 3,446 +1,258
Jun19 181022 131.30 131.41 131.26 131.34 -0.97 3 285 -2
Total Volume and Open Interest 119,783 215,233 +5,054
Canadian Dollar(CME)
Dec18 181022 76.36 76.53 76.26 76.40 +0.08 66,428 113,962 +1,428
Mar19 181022 76.65 76.65 76.44 76.55 +0.07 108 1,803 +37
Jun19 181022 76.67 76.73 76.59 76.67 +0.07 3 400 -1
Sep19 181022 76.78 76.78 76.78 76.78 +0.06 3 136 +3
Total Volume and Open Interest 68,215 117,264 +1,569
Japanese Yen(CME)
Dec18 181022 89.24 89.37 88.95 89.01 -0.18 147,092 205,578 -1,487
Mar19 181022 90.02 90.05 89.72 89.75 -0.19 674 1,014 +205
Jun19 181022 90.49 90.69 90.49 90.49 -0.19 2 66 -1
Total Volume and Open Interest 151,899 208,276 -1,344
Swiss Franc(CME)
Dec18 181022 100.88 101.10 100.69 100.89 +0.10 29,574 67,785 +2,246
Mar19 181022 101.70 102.08 101.70 101.87 +0.08 3 262 -2
Jun19 181022 102.84 102.97 102.74 102.84 +0.08 1 53 +0
Total Volume and Open Interest 29,595 68,136 +2,255
EuroFX(CME)
Dec18 181022 115.67 116.01 115.06 115.17 -0.44 232,722 460,683 +5,308
Mar19 181022 116.68 117.00 116.08 116.17 -0.45 1,939 6,306 +43
Jun19 181022 117.61 117.61 117.15 117.15 -0.46 33 3,119 +1
Total Volume and Open Interest 240,448 479,817 +5,721
Mexican Peso(CME)
Nov18 181022 513.50 513.50 513.50 513.50 -2.25 0 1 +0
Dec18 181022 514.50 515.75 510.88 511.25 -2.38 84,531 212,656 -3,297
Total Volume and Open Interest 84,535 212,885 -3,296
Brazilian Real(CME)
Nov18 181022 270.35 272.35 268.50 271.50 +1.85 4,267 35,941 -218
Dec18 181022 269.30 271.60 268.25 270.85 +1.90 98 1,579 -16
Jan19 181022 270.15 270.25 270.15 270.15 +1.85 0 50 +0
Feb19 181022 269.50 269.50 269.50 269.50 +1.80      
Total Volume and Open Interest 4,365 37,570 -234
30-Year T-Bonds(CBOT)
Dec18 181022 137~270 138~070 137~200 137~260 +0~030 459,720 919,913 -4,007
Mar19 181022 137~090 137~180 137~010 137~050 +0~020 57 361 +31
Jun19 181022 136~180 136~180 136~180 136~180 +0~020      
Total Volume and Open Interest 459,777 920,274 -3,976
10-Year T-Notes(CBOT)
Dec18 181022 117~310 118~040 117~280 118~000 +0~015 2,331,342 4,200,888 +50,524
Mar19 181022 117~210 117~260 117~190 117~225 +0~015 5,646 32,092 +2,996
Jun19 181022 117~225 117~225 117~225 117~225 +0~015      
Total Volume and Open Interest 2,336,988 4,232,980 +53,520
5-Year T-Notes(CBOT)
Dec18 181022 112~024 112~050 112~010 112~026 +0~006 1,143,002 4,507,196 +3,904
Mar19 181022 112~000 112~002 111~284 111~304 +0~012 14,659 34,507 +8,517
Jun19 181022 111~304 111~304 111~304 111~304 +0~012      
Total Volume and Open Interest 1,157,661 4,541,703 +12,421
2 Year T-Notes(CBOT)
Dec18 181022 105~070 105~076 105~064 105~072 +0~004 425,345 2,229,724 -2,360
Mar19 181022 105~036 105~040 105~036 105~036 +0~004 1,329 4,062 +1,313
Jun19 181022 105~036 105~036 105~036 105~036 +0~004      
Total Volume and Open Interest 426,674 2,233,786 -1,047
Eurodollars(CME)
Dec18 181022 97.230 97.260 97.230 97.255 +0.025 1,068,177 1,822,691 +76,753
Mar19 181022 97.065 97.090 97.060 97.085 +0.020 515,560 1,313,244 -625
Jun19 181022 96.920 96.940 96.915 96.935 +0.020 463,464 1,340,984 -19,605
Sep19 181022 96.810 96.830 96.805 96.825 +0.015 353,183 1,343,987 +11,863
Dec19 181022 96.725 96.750 96.720 96.740 +0.015 517,788 2,008,439 +12,794
Mar20 181022 96.705 96.720 96.695 96.715 +0.015 323,863 971,977 -4,794
Jun20 181022 96.700 96.720 96.690 96.710 +0.010 263,094 915,296 +5,021
Sep20 181022 96.705 96.725 96.695 96.715 +0.010 215,078 923,437 -12,567
Dec20 181022 96.700 96.720 96.690 96.710 +0.010 321,630 1,225,040 -8,114
Mar21 181022 96.725 96.740 96.710 96.730 +0.010 134,432 534,511 +2,764
Jun21 181022 96.740 96.755 96.730 96.750 +0.010 102,857 420,205 -1,072
Sep21 181022 96.750 96.770 96.740 96.760 +0.010 94,386 241,637 +6,166
Dec21 181022 96.755 96.765 96.735 96.755 +0.010 73,267 347,551 +1,070
Mar22 181022 96.765 96.775 96.745 96.760 +0.005 50,485 154,015 -1,224
Jun22 181022 96.760 96.780 96.750 96.765 +0.005 48,764 113,434 -3,770
Sep22 181022 96.760 96.775 96.745 96.760 +0.005 45,155 75,423 +2,417
Dec22 181022 96.750 96.765 96.735 96.750 +0.010 36,907 110,251 +789
Mar23 181022 96.740 96.760 96.730 96.745 +0.010 27,792 66,939 +1,532
Total Volume and Open Interest 4,907,687 14,365,631 +55,396
Ultra T-Bond(CBOT)
Dec18 181022 149~28 150~12 149~14 149~22 +0~01 158,948 1,088,812 -1,036
Mar19 181022 150~12 150~30 150~08 150~12 +0~01 0 44 +0
Jun19 181022 151~08 151~08 151~08 151~08 +0~01      
Total Volume and Open Interest 158,948 1,088,856 -1,036
Ultra 10-Yr T-Note(CBOT)
Dec18 181022 124~195 124~260 124~160 124~210 +0~030 199,697 639,858 +5,075
Mar19 181022 124~190 124~190 124~190 124~190 +0~030      
Jun19 181022 124~190 124~190 124~190 124~190 +0~030      
Total Volume and Open Interest 199,697 639,858 +5,075
30 Day Federal Funds(CBOT)
Oct18 181022 97.815 97.815 97.813 97.813 unch 19,950 239,725 +6,017
Nov18 181022 97.800 97.805 97.800 97.800 unch 45,992 256,094 +3,195
Dec18 181022 97.720 97.725 97.720 97.720 unch 39,173 121,014 +4,775
Jan19 181022 97.595 97.605 97.595 97.595 -0.005 123,514 272,352 +8,721
Feb19 181022 97.585 97.590 97.585 97.585 unch 45,354 174,577 -275
Mar19 181022 97.525 97.530 97.520 97.520 -0.005 53,751 54,761 -10,895
Total Volume and Open Interest 527,635 1,848,240 +37,018
Japanese Govt Bonds(SGX)
Dec18 181022 150.24 150.25 150.16 150.18 unch 686 15,264 +26
Mar19 181022 150.18 150.18 150.18 150.18 unch      
Jun19 181022 150.18 150.18 150.18 150.18 unch      
Total Volume and Open Interest 686 15,264 +26
Euro-Buxl(EUREX)
Dec18 181022 174.40 175.50 173.98 175.18 -0.04 43,317 227,744 +4,433
Mar19 181022 173.68 173.68 173.68 173.68 -0.04 383 1,928 -2
Jun19 181022 172.58 172.58 172.58 172.58 -0.04      
Total Volume and Open Interest 43,700 229,672 +4,431
Euro-Bund(EUREX)
Dec18 181022 159.07 159.52 158.84 159.34 -0.06 832,964 2,088,744 +72,747
Mar19 181022 159.82 160.17 159.64 160.08 -0.06 14,728 91,782 -4,220
Jun19 181022 158.04 158.04 158.04 158.04 -0.06      
Total Volume and Open Interest 847,692 2,180,526 +68,527
Euro-Bobl(EUREX)
Dec18 181022 131.02 131.14 130.90 131.07 -0.08 509,012 1,612,211 +31,755
Mar19 181022 131.19 131.19 131.19 131.19 -0.07 533 542 +2
Jun19 181022 130.67 130.67 130.67 130.67 -0.08      
Total Volume and Open Interest 509,545 1,612,753 +31,757
Euro-Schatz(EUREX)
Dec18 181022 111.92 111.93 111.88 111.91 -0.03 523,936 1,996,142 -10,835
Mar19 181022 111.78 111.79 111.78 111.79 -0.03 1,699 3,182 +610
Jun19 181022 111.76 111.76 111.76 111.76 -0.03      
Total Volume and Open Interest 525,635 1,999,324 -10,225
3-Mth Euribor(EUREX)
Dec18 181022 100.300 100.300 100.300 100.300 unch 0 14,117 +0
Mar19 181022 100.285 100.285 100.285 100.285 -0.005 402 2,578 +0
Jun19 181022 100.265 100.265 100.265 100.265 unch 0 1,878 +0
Total Volume and Open Interest 407 28,131 +0
Long Gilt(LIFFE)
Dec18 181022 120~26 121~22 120~26 121~18 +0~14 242,790 707,748 +653
Mar19 181022 120~24 120~24 120~24 120~24 +0~14 96 146 +85
Total Volume and Open Interest 242,886 707,894 +738
3-Mth Short Sterling(LIFFE)
Dec18 181022 99.13 99.14 99.13 99.14 +0.01 44,510 547,851 +724
Mar19 181022 99.03 99.08 99.03 99.07 +0.02 86,823 452,300 +19,826
Jun19 181022 98.96 99.00 98.95 99.00 +0.03 71,551 299,813 +5,593
Sep19 181022 98.87 98.93 98.87 98.92 +0.03 71,221 363,245 +6,189
Dec19 181022 98.79 98.86 98.78 98.85 +0.04 82,651 332,277 +491
Mar20 181022 98.72 98.80 98.71 98.78 +0.03 74,893 207,553 -5,690
Total Volume and Open Interest 822,117 3,237,389 +26,160
3-Mth Euribor(LIFFE)
Dec18 181022 100.300 100.305 100.300 100.300 unch 146,738 558,583 -58
Mar19 181022 100.285 100.290 100.285 100.285 unch 145,213 489,148 +9,266
Jun19 181022 100.265 100.270 100.260 100.265 unch 126,051 616,109 -2,984
Total Volume and Open Interest 1,381,961 5,074,060 +17,671
3-Mth Aus T-Bills(SFE)
Dec18 181022 98.03 98.04 98.02 98.04 unch 17,565 197,384 +3,008
Mar19 181022 98.03 98.04 98.02 98.03 -0.01 16,499 226,240 +1,581
Jun19 181022 98.00 98.01 97.98 98.00 -0.01 19,719 185,286 -5,027
Sep19 181022 97.96 97.96 97.94 97.96 -0.01 13,097 162,472 +1,687
Dec19 181022 97.90 97.91 97.89 97.90 -0.01 13,045 158,785 +2,836
Mar20 181022 97.84 97.85 97.82 97.85 unch 19,952 121,138 +7,079
Jun20 181022 97.78 97.79 97.77 97.79 -0.01 6,852 81,561 +410
Sep20 181022 97.72 97.74 97.71 97.73 -0.01 5,990 40,928 +2,202
Dec20 181022 97.67 97.68 97.67 97.67 -0.01 253 11,528 -1
Mar21 181022 97.62 97.62 97.62 97.62 unch 5 4,800 +0
Total Volume and Open Interest 112,994 1,194,394 +13,782
10-Year Aus T-Bonds(SFE)
Dec18 181022 97.30 97.31 97.27 97.29 -0.02 171,096 1,261,630 +13,452
Mar19 181022 97.29 97.29 97.29 97.29 -0.02      
Total Volume and Open Interest 171,096 1,261,630 +13,452
3-Year Aus T-Bonds(SFE)
Dec18 181022 97.89 97.90 97.87 97.89 -0.01 220,951 1,116,506 +36,624
Mar19 181022 97.90 97.90 97.90 97.90 -0.01      
Total Volume and Open Interest 220,951 1,116,506 +36,624
Gold(CMX)
Oct18 181022 1224.5 1224.5 1219.6 1221.2 -4.1 165 765 -1
Dec18 181022 1230.5 1232.6 1222.8 1224.6 -4.1 243,105 369,674 +2,611
Feb19 181022 1236.3 1238.6 1228.8 1230.6 -4.0 3,412 56,846 +419
Apr19 181022 1243.7 1243.7 1235.4 1236.6 -4.1 1,345 18,117 +387
Jun19 181022 1248.6 1248.6 1241.5 1242.8 -4.1 1,151 15,129 +137
Aug19 181022 1250.7 1250.7 1247.6 1248.9 -3.9 92 2,587 +1
Oct19 181022 1255.0 1255.0 1255.0 1255.0 -4.0 32 1,883 +32
Dec19 181022 1266.9 1266.9 1259.7 1261.3 -4.0 36 5,300 -1
Feb20 181022 1267.8 1267.8 1267.8 1267.8 -4.0 0 35 +0
Apr20 181022 1273.8 1273.8 1273.8 1273.8 -4.0 0 50 +0
Jun20 181022 1280.0 1280.0 1280.0 1280.0 -4.0 0 684 +0
Aug20 181022 1286.1 1286.1 1286.1 1286.1 -4.0      
Total Volume and Open Interest 249,585 472,903 +3,606
Silver(CMX)
Dec18 181022 1465.0 1471.5 1454.0 1458.7 -6.3 76,137 157,761 +96
Mar19 181022 1476.5 1482.5 1466.0 1470.2 -6.3 2,243 30,462 +685
May19 181022 1488.5 1488.5 1474.5 1478.3 -6.2 496 3,867 +171
Jul19 181022 1485.0 1498.0 1483.5 1486.8 -6.3 44 2,889 -38
Sep19 181022 1495.2 1495.2 1495.2 1495.2 -6.3 0 516 +0
Dec19 181022 1507.5 1518.5 1504.5 1507.8 -6.3 2 1,112 +2
Mar20 181022 1520.3 1520.3 1520.3 1520.3 -6.3      
Total Volume and Open Interest 79,311 199,051 +1,040
Platinum(NYMEX)
Oct18 181022 833.2 833.2 819.0 819.0 -13.3 2 33 -3
Jan19 181022 833.4 842.0 820.5 822.5 -13.5 14,416 68,780 -627
Apr19 181022 836.0 845.5 825.5 826.8 -13.5 244 5,509 +19
Jul19 181022 845.4 845.4 831.0 831.0 -13.4 81 249 +66
Total Volume and Open Interest 14,750 74,664 -545
Palladium(NYMEX)
Dec18 181022 1071.00 1112.00 1070.60 1107.70 +37.80 5,301 23,747 -33
Mar19 181022 1073.80 1102.50 1071.40 1099.20 +35.40 632 2,897 +416
Jun19 181022 1092.80 1092.80 1092.80 1092.80 +35.40 0 7 +0
Total Volume and Open Interest 5,933 26,651 +383
Copper(CMX)
Dec18 181022 277.70 283.35 277.25 278.55 +0.75 102,087 114,881 +1,421
Mar19 181022 279.90 285.20 279.25 280.50 +0.75 10,290 49,259 -548
May19 181022 281.45 286.25 281.00 281.70 +0.80 3,373 23,553 +856
Jul19 181022 284.45 287.25 282.15 282.80 +0.85 1,077 18,075 +13
Sep19 181022 282.45 286.75 282.45 283.50 +0.75 455 6,664 -69
Total Volume and Open Interest 119,257 239,235 +2,038
E-mini DJIA Index(CBOT)
Dec18 181022 25369 25566 25220 25294 -134 314,790 88,552 -305
Mar19 181022 25388 25609 25278 25342 -137 437 1,247 +10
Jun19 181022 25475 25638 25389 25420 -135 19 11 -1
Sep19 181022 25460 25632 25460 25460 -136 0 7 +0
Total Volume and Open Interest 315,246 89,817 -296
S & P 500(CME)
Dec18 181022 2760.80 2781.70 2750.10 2756.50 -11.00 3,223 51,697 -787
Mar19 181022 2763.90 2763.90 2763.90 2763.90 -11.20 0 53 +3
Jun19 181022 2773.20 2773.20 2773.20 2773.20 -11.20      
Sep19 181022 2787.70 2787.70 2787.70 2787.70 -11.20      
Total Volume and Open Interest 3,223 51,750 -784
S & P 500 E-Mini(CME)
Dec18 181022 2758.00 2782.00 2749.75 2756.50 -11.00 2,218,738 2,709,549 -5,757
Mar19 181022 2765.75 2789.50 2757.75 2764.00 -11.00 13,482 138,911 +5,701
Jun19 181022 2777.75 2798.75 2768.50 2773.25 -11.25 101 7,050 +1
Sep19 181022 2800.00 2800.00 2786.00 2787.75 -11.25 0 15 +0
Total Volume and Open Interest 2,232,321 2,855,530 -55
NASDAQ 100 E-Mini(CME)
Dec18 181022 7085.75 7210.50 7057.00 7155.25 +48.75 705,908 237,839 +41
Mar19 181022 7132.50 7243.00 7093.50 7190.25 +48.75 1,484 2,059 -22
Jun19 181022 7225.50 7268.00 7136.50 7225.50 +48.25 10 29 -5
Total Volume and Open Interest 707,402 239,930 +14
S&P Midcap 400(CME) e-Mini
Dec18 181022 1871.00 1882.20 1861.50 1864.50 -10.30 18,483 75,747 -1,404
Mar19 181022 1868.10 1885.00 1868.10 1868.10 -10.60 0 10 +0
Jun19 181022 1872.00 1872.00 1872.00 1872.00 -10.20      
Total Volume and Open Interest 18,483 75,757 -1,404
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181022 18.75 19.36 18.05 18.63 +0.20 214,009 226,716 +12,525
Dec18 181022 18.30 18.75 17.87 18.23 +0.05 101,860 96,423 +323
Jan19 181022 18.50 18.82 18.12 18.48 +0.05 48,699 56,735 -6,909
Total Volume and Open Interest 431,110 489,394 -10,339
S & P 600(CME)
Dec18 181022 962.40 962.40 962.40 962.40 -0.20      
Mar19 181022 963.00 963.00 963.00 963.00 -0.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181022 1541.00 1556.50 1532.80 1542.20 -0.50 162,728 480,148 -3,292
Mar19 181022 1543.00 1561.30 1540.00 1547.90 -0.50 42 1,286 +2
Jun19 181022 1554.70 1554.70 1554.70 1554.70 +0.20      
Total Volume and Open Interest 162,770 481,434 -3,290
Nikkei 225(CME)
Dec18 181022 22430 22745 22295 22500 +15 12,610 32,420 -453
Mar19 181022 22480 22655 22350 22485 +15 4 24 +1
Total Volume and Open Interest 12,614 32,444 -452
Nikkei 225(SGX)
Dec18 181022 22510 22690 22265 22670 +150 76,398 145,913 +351
Mar19 181022 22270 22625 22270 22625 +150 4 771 +4
Jun19 181022 22450 22450 22450 22450 +70 0 688 +0
Total Volume and Open Interest 95,975 158,930 -140
Nikkei 225 Mini(JPX)
Dec18 181022 22520 22690 22260 22630 +40 1,042,862 410,110 -4,821
Mar19 181022 22465 22630 22205 22570 +30 29,491 24,766 +511
Jun19 181022 22290 22450 22040 22390 +40 335 1,680 -21
Total Volume and Open Interest 1,127,914 512,055 +6,598
Nikkei 225(JPX)
Dec18 181022 22520 22690 22260 22630 +40 77,218 318,221 -2,711
Mar19 181022 22460 22620 22220 22570 +30 725 12,385 -90
Jun19 181022 22240 22460 22110 22390 +40 28 5,864 +1
Total Volume and Open Interest 77,974 405,809 -2,801
Nikkei 225(CME) Yen
Dec18 181022 22420 22710 22265 22475 +25 49,919 69,425 -764
Mar19 181022 22395 22585 22240 22420 +25 0 13 +0
Jun19 181022 22200 22200 22200 22200 +5      
Total Volume and Open Interest 49,919 69,438 -764
Nikkei 225(CME) e-Mini Yen
Dec18 181022 22470 22600 22420 22470 +20 0 10 +0
Mar19 181022 22420 22420 22420 22420 +30      
Jun19 181022 22200 22200 22200 22200 +10      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181022 5105.0 5133.5 5044.5 5050.0 -31.5 88,786 241,342 +5,694
Dec18 181022 5094.0 5113.5 5034.5 5034.5 -31.5 616 41,773 -174
Jan19 181022 5032.5 5032.5 5032.5 5032.5        
Hang Seng Index(HKFE)
Oct18 181022 25474 26222 25382 26132 +674 251,213 121,693 -1,202
Nov18 181022 25498 26232 25394 26140 +671 1,929 6,642 +1,119
Dec18 181022 25529 26235 25441 26174 +671 976 14,685 +257
Total Volume and Open Interest 255,465 151,293 +1,370
DAX(EUREX)
Dec18 181022 11575.0 11669.5 11483.0 11517.5 -26.5 134,235 126,448 +1,991
Mar19 181022 11594.5 11630.0 11490.0 11512.5 -26.5 208 2,981 -42
Jun19 181022 11550.0 11550.0 11527.0 11527.0 -24.5 8 107 -5
Total Volume and Open Interest 134,451 129,536 +1,944
Mini-DAX(EUREX)
Dec18 181022 11578.0 11670.0 11484.0 11517.5 -26.5 67,172 13,096 -426
Mar19 181022 11605.0 11630.0 11500.0 11512.5 -26.5 312 398 +85
Jun19 181022 11527.0 11527.0 11527.0 11527.0 -24.5 2 10 +1
Total Volume and Open Interest 67,486 13,504 -340
DJ EuroSTOXX 50(EUREX)
Dec18 181022 3214 3233 3174 3182 -20 1,350,541 4,040,937 +96,075
Mar19 181022 3217 3220 3165 3170 -20 6,241 207,510 +34
Jun19 181022 3085 3092 3085 3086 -19 3,025 56,177 +3,023
Total Volume and Open Interest 1,362,807 4,355,550 +99,132
Swiss Market Index(EUREX)
Dec18 181022 8886 8924 8829 8854 -10 52,106 210,045 +859
Mar19 181022 8795 8802 8736 8754 -10 13 1,899 +7
Jun19 181022 8583 8583 8583 8583 -10 1 26 +20
Total Volume and Open Interest 52,120 211,970 +886
FT-SE 100(EURONEXT)
Dec18 181022 6991.50 7088.00 6979.00 7021.00 -4.00 109,589 606,188 -5,468
Mar19 181022 6992.50 6992.50 6961.00 6961.00 -4.00 4 2,904 +1
Jun19 181022 6881.00 6881.50 6881.00 6881.00 -5.00 0 5 +0
Total Volume and Open Interest 109,593 609,098 -5,467
SPI 200(SFE)
Dec18 181022 5926.0 5928.0 5868.0 5891.0 -32.0 37,812 351,076 -878
Mar19 181022 5835.0 5835.0 5835.0 5835.0 -33.0 62 4,968 +60
Jun19 181022 5825.0 5825.0 5825.0 5825.0 -33.0 0 2,546 +0
Total Volume and Open Interest 38,072 364,536 -817
FTSE MIB(ISE)
Dec18 181022 19435.00 19470.00 18850.00 18917.00 -128.00 38,620 100,576 +1,292
Mar19 181022 19200.00 19200.00 18775.00 18830.00 -130.00 92 1,170 +50
Jun19 181022 18350.00 18350.00 18350.00 18350.00 -115.00      
Total Volume and Open Interest 38,712 101,746 +1,342
KOSPI 200(KFE)
Dec18 181022 278.80 280.60 276.65 279.90 +0.70 266,540 314,176 +4,917
Mar19 181022 275.90 277.55 273.70 276.95 +0.75 544 11,662 +40
Jun19 181022 275.00 277.80 274.75 277.80 +0.90 4 12,950 -1
Total Volume and Open Interest 267,092 360,145 +5,160
GSCI(CME)
Nov18 181022 474.30 476.20 471.95 475.25 +0.45 38 15,187 -12
Dec18 181022 478.30 479.05 476.00 478.30 +0.80      
Jan19 181022 478.65 478.65 478.65 478.65 +0.80      
Total Volume and Open Interest 38 15,187 -12
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php