Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181023 857.50 862.75 851.00 857.50 -1.00 120,379 229,326 -17,639
Jan19 181023 871.25 876.25 865.00 871.00 -1.50 64,344 238,487 +1,586
Mar19 181023 884.25 889.50 878.50 884.25 -1.50 25,222 156,754 +4,629
May19 181023 898.00 903.25 892.25 898.25 -1.25 10,359 96,973 +1,938
Jul19 181023 909.00 914.25 903.00 909.25 -1.00 7,485 85,232 +1,420
Aug19 181023 913.50 918.50 907.75 913.50 -1.00 229 5,045 +42
Sep19 181023 915.25 920.00 910.25 915.25 -0.25 102 1,638 -29
Nov19 181023 918.50 925.50 913.25 920.50 +0.50 3,402 35,329 +423
Jan20 181023 928.00 935.75 923.75 931.00 +0.25 20 1,144 -5
Mar20 181023 941.00 943.25 933.00 938.25 unch 20 312 +1
May20 181023 943.25 948.50 940.50 944.50 -0.25 38 162 +35
Jul20 181023 949.25 958.25 949.25 953.50 unch 10 266 +3
Aug20 181023 953.75 953.75 953.75 953.75 unch 0 40 +0
Sep20 181023 949.75 949.75 949.75 949.75 unch 0 50 +0
Total Volume and Open Interest 231,711 851,420 -7,539
Soybean Meal(CBOT)
Dec18 181023 312.40 312.40 310.00 310.70 -2.10 57,832 170,744 -6,546
Jan19 181023 314.50 314.50 312.10 312.80 -2.20 30,779 109,492 +4,410
Mar19 181023 315.20 316.00 313.60 314.50 -1.20 13,046 79,715 -743
May19 181023 313.30 316.00 313.20 314.60 -0.10 7,358 61,062 +1,298
Jul19 181023 314.70 317.00 314.10 315.70 +0.30 5,448 55,312 +1,130
Aug19 181023 315.20 317.60 314.50 316.40 +0.60 589 9,405 +227
Sep19 181023 315.00 318.00 314.70 316.90 +0.90 638 10,065 +50
Oct19 181023 314.90 317.40 314.20 316.20 +1.30 574 7,425 +60
Dec19 181023 314.70 318.20 314.20 316.80 +1.30 705 25,583 -54
Jan20 181023 317.40 318.90 316.40 317.80 +1.20 13 973 +4
Total Volume and Open Interest 116,990 531,396 -159
Soybean Oil(CBOT)
Dec18 181023 29.17 29.19 28.72 28.76 -0.39 47,671 179,923 -3,064
Jan19 181023 29.47 29.47 28.95 28.99 -0.40 18,750 114,626 +916
Mar19 181023 29.69 29.69 29.20 29.23 -0.41 13,883 73,735 +1,885
May19 181023 29.91 29.91 29.47 29.50 -0.41 6,538 55,682 +1,304
Jul19 181023 30.22 30.22 29.73 29.76 -0.41 3,770 57,870 +611
Aug19 181023 30.29 30.29 29.88 29.90 -0.41 610 11,462 +21
Sep19 181023 30.38 30.42 30.02 30.02 -0.41 172 7,604 +54
Oct19 181023 30.19 30.32 30.07 30.08 -0.41 275 5,149 +50
Dec19 181023 30.65 30.65 30.25 30.27 -0.41 542 17,178 +133
Jan20 181023 30.53 30.53 30.53 30.53 -0.41 0 1,407 +0
Total Volume and Open Interest 92,213 529,578 +1,912
Canola(WCE)
Nov18 181023 490.5 492.2 487.8 488.0 -3.5 8,512 29,632 -3,961
Jan19 181023 498.6 499.9 496.2 496.3 -3.3 12,864 78,807 +2,351
Mar19 181023 506.0 506.6 503.4 503.7 -3.2 3,711 22,572 +1,109
May19 181023 511.1 511.1 508.5 508.7 -3.0 664 3,852 +274
Jul19 181023 514.9 514.9 512.0 512.3 -2.8 70 2,287 +36
Total Volume and Open Interest 25,855 139,275 -166
Corn(CBOT)
Dec18 181023 369.25 372.50 368.00 370.25 +0.75 165,329 772,232 -2,995
Mar19 181023 381.50 384.75 380.25 382.50 +0.75 74,052 391,592 +11,819
May19 181023 389.00 392.00 387.75 390.00 +0.75 23,741 130,381 +2,656
Jul19 181023 394.75 397.75 393.50 395.75 +1.00 18,838 126,642 -1,111
Sep19 181023 396.25 399.50 395.50 397.50 +1.25 3,001 68,514 -310
Dec19 181023 401.50 404.50 400.50 402.50 +1.00 10,240 135,371 +713
Mar20 181023 410.25 413.50 409.75 411.25 +1.00 271 8,327 +105
May20 181023 415.00 418.50 415.00 416.75 +1.00 6 1,187 -1
Jul20 181023 421.50 423.50 420.00 421.50 +0.75 86 3,451 +27
Sep20 181023 415.25 415.25 415.25 415.25 +0.75 7 466 +0
Total Volume and Open Interest 295,799 1,643,114 +10,997
Wheat(CBOT)
Dec18 181023 508.00 511.25 505.25 509.00 +1.00 45,873 226,805 +2,343
Mar19 181023 528.25 531.00 524.75 529.25 +1.75 17,372 121,258 +620
May19 181023 540.75 543.25 537.75 542.25 +2.00 7,180 43,762 +31
Jul19 181023 546.75 550.00 544.00 548.50 +2.00 5,666 58,686 +811
Sep19 181023 557.50 560.25 555.00 559.25 +2.00 1,081 13,744 +1
Dec19 181023 572.25 575.25 569.75 574.00 +1.75 2,622 22,697 +739
Total Volume and Open Interest 80,211 495,110 +4,514
Wheat(KCBT)
Dec18 181023 508.50 510.00 502.50 507.50 -0.25 12,532 154,060 +295
Mar19 181023 534.00 535.50 528.25 533.25 +0.75 6,339 76,885 -13
May19 181023 546.75 548.75 541.75 546.75 +0.75 2,619 22,517 -159
Jul19 181023 553.50 555.00 548.50 553.25 +1.00 1,977 34,796 +132
Sep19 181023 565.00 569.75 563.50 568.00 +1.00 242 2,655 +14
Dec19 181023 586.75 590.25 584.25 588.25 +0.25 262 4,692 +101
Mar20 181023 600.50 601.50 597.25 600.50 +0.25 6 439 +3
Total Volume and Open Interest 23,986 296,521 +374
Wheat(MGE)
Dec18 181023 585.00 587.50 583.50 585.00 -0.50 2,672 32,891 -113
Mar19 181023 594.50 597.00 592.50 593.25 -1.50 918 20,742 +249
May19 181023 601.75 602.75 599.50 599.75 -1.50 211 4,852 +21
Jul19 181023 609.25 609.25 605.50 606.25 -1.50 48 2,408 +9
Sep19 181023 613.75 613.75 611.25 611.25 -1.50 81 2,941 +30
Dec19 181023 621.00 623.75 620.00 620.25 -1.25 77 1,372 -2
Total Volume and Open Interest 4,012 65,280 +194
Oats(CBOT)
Dec18 181023 295.50 298.00 293.75 297.00 +1.50 567 5,079 -20
Mar19 181023 285.75 289.00 285.75 288.75 +2.00 143 1,716 +73
May19 181023 290.00 291.75 289.50 291.25 +3.50 14 101 -1
Jul19 181023 293.00 293.00 293.00 293.00 +3.25 0 6 +0
Total Volume and Open Interest 724 6,902 +52
Rough Rice(CBOT)
Nov18 181023 10.77 11.03 10.70 10.82 -0.02 368 2,091 -57
Jan19 181023 10.98 11.22 10.98 11.03 -0.01 508 5,614 +107
Mar19 181023 11.23 11.23 11.16 11.18 +0.02 120 894 +14
May19 181023 11.31 11.31 11.31 11.31 -0.01 0 14 +0
Total Volume and Open Interest 996 8,613 +64
Live Cattle(CME)
Oct18 181023 112.850 112.980 111.900 112.785 -0.015 7,949 5,353 -1,365
Dec18 181023 118.000 118.050 116.680 117.150 -0.930 22,265 122,137 +64
Feb19 181023 122.250 122.330 121.430 121.930 -0.550 11,518 77,038 +1,227
Apr19 181023 123.330 123.330 122.330 122.680 -0.720 5,391 57,748 +192
Jun19 181023 115.500 115.500 114.600 115.080 -0.570 4,225 53,410 -97
Aug19 181023 113.300 113.300 112.480 113.050 -0.450 1,016 9,864 +166
Total Volume and Open Interest 52,609 329,379 +251
Feeder Cattle(CME)
Oct18 181023 155.350 155.350 154.750 155.080 -0.570 792 2,840 -189
Nov18 181023 156.750 156.750 154.785 155.880 -1.055 3,765 10,365 -812
Jan19 181023 151.685 151.735 149.600 150.850 -0.885 4,723 26,413 -341
Mar19 181023 149.300 149.435 147.550 148.900 -0.585 2,242 8,872 -187
Apr19 181023 150.000 150.100 148.380 149.685 -0.515 581 2,718 +22
May19 181023 150.250 150.300 148.630 149.880 -0.570 273 2,153 -13
Aug19 181023 152.985 153.000 151.650 152.630 -0.700 72 751 +23
Total Volume and Open Interest 12,449 54,146 -1,496
Lean Hogs(CME)
Dec18 181023 53.750 55.400 53.380 54.535 +1.355 22,938 100,924 -1,288
Feb19 181023 60.830 61.985 60.380 61.430 +1.130 8,738 43,403 +546
Apr19 181023 66.580 68.080 66.180 67.635 +1.485 5,715 37,574 +21
May19 181023 72.550 73.850 72.250 73.800 +1.800 34 1,375 +12
Jun19 181023 78.900 80.350 78.650 79.785 +1.355 2,543 19,515 +324
Jul19 181023 79.480 80.980 79.385 80.500 +1.270 472 12,505 -139
Aug19 181023 78.680 79.930 78.535 79.480 +1.095 271 4,735 +2
Oct19 181023 65.200 66.150 65.200 66.000 +1.170 106 2,028 -115
Total Volume and Open Interest 40,866 222,524 -630
Class III Milk(CME)
Oct18 181023 15.53 15.53 15.49 15.50 -0.03 32 4,060 +12
Nov18 181023 15.43 15.43 15.06 15.10 -0.32 341 5,147 +61
Dec18 181023 15.43 15.44 15.11 15.12 -0.30 283 4,305 +26
Jan19 181023 15.31 15.33 15.04 15.08 -0.25 240 3,084 +153
Feb19 181023 15.40 15.41 15.08 15.15 -0.27 70 1,699 +20
Mar19 181023 15.60 15.60 15.35 15.35 -0.25 98 1,738 +49
Apr19 181023 15.82 15.82 15.59 15.62 -0.21 54 1,544 +34
May19 181023 15.90 15.90 15.74 15.75 -0.19 49 1,420 +17
Jun19 181023 16.00 16.00 15.87 15.90 -0.12 23 1,392 +17
Jul19 181023 16.22 16.23 16.13 16.16 -0.06 44 754 +23
Aug19 181023 16.37 16.37 16.32 16.37 -0.02 42 591 +29
Sep19 181023 16.56 16.56 16.50 16.54 -0.05 37 575 +26
Oct19 181023 16.48 16.50 16.48 16.50 unch 40 435 +25
Total Volume and Open Interest 1,427 27,441 +544
Cocoa(ICE)
Dec18 181023 2206 2208 2153 2187 -33 18,249 94,540 -1,934
Mar19 181023 2224 2226 2175 2208 -27 10,446 78,727 +375
May19 181023 2230 2236 2188 2219 -26 3,996 29,445 +187
Jul19 181023 2242 2246 2199 2230 -27 1,055 18,120 +62
Sep19 181023 2252 2255 2210 2240 -27 461 13,102 +90
Dec19 181023 2263 2266 2222 2250 -28 295 20,175 +127
Mar20 181023 2268 2272 2255 2255 -28 17 4,922 +0
Total Volume and Open Interest 34,524 261,023 -1,095
Coffee "C"(ICE)
Dec18 181023 117.65 121.65 116.35 121.10 +3.45 26,895 117,544 -2,064
Mar19 181023 121.35 125.35 120.20 124.85 +3.40 12,158 77,317 -796
May19 181023 124.00 127.85 122.75 127.40 +3.40 6,668 40,225 -136
Jul19 181023 126.65 130.20 125.15 129.75 +3.40 2,796 20,609 +330
Sep19 181023 128.60 132.45 127.40 132.00 +3.40 3,258 10,974 -231
Dec19 181023 131.95 135.70 131.00 135.30 +3.35 1,212 10,577 +181
Total Volume and Open Interest 54,352 287,732 -2,699
Orange Juice(ICE)
Nov18 181023 138.30 138.65 135.75 137.75 -0.15 1,026 3,094 -299
Jan19 181023 137.25 138.40 135.60 137.50 +0.25 1,645 10,979 +668
Mar19 181023 138.05 138.95 136.30 138.00 +0.05 274 1,557 +100
May19 181023 138.35 139.25 136.95 138.30 -0.65 139 876 +86
Jul19 181023 139.30 139.65 137.75 138.95 -1.05 42 305 +42
Sep19 181023 139.50 140.05 139.00 140.05 -0.80 1 97 +1
Total Volume and Open Interest 3,127 16,908 +598
Sugar #11(ICE)
Mar19 181023 13.82 13.91 13.68 13.81 -0.01 61,457 391,344 -2,443
May19 181023 13.94 14.02 13.82 13.94 -0.02 29,931 149,658 +2,435
Jul19 181023 13.96 14.04 13.85 13.97 -0.03 19,655 95,058 +2,614
Oct19 181023 14.07 14.17 13.99 14.11 -0.03 8,380 77,779 -926
Mar20 181023 14.57 14.63 14.45 14.61 -0.01 2,655 28,764 -292
May20 181023 14.48 14.55 14.40 14.53 -0.02 765 6,884 +225
Jul20 181023 14.37 14.46 14.31 14.44 -0.01 290 5,104 -9
Oct20 181023 14.35 14.47 14.30 14.44 unch 284 5,938 +183
Total Volume and Open Interest 123,708 764,579 +1,968
London Cocoa(LCE)
Dec18 181023 1636 1640 1608 1629 -12 6,609 76,463 -692
Mar19 181023 1657 1661 1631 1652 -10 6,559 62,622 +1,153
May19 181023 1664 1665 1636 1657 -10 2,756 39,774 +183
Jul19 181023 1669 1669 1642 1663 -9 1,315 27,402 +336
Sep19 181023 1669 1672 1646 1665 -9 727 28,468 -18
Dec19 181023 1673 1678 1653 1670 -9 437 34,412 +71
Mar20 181023 1660 1678 1660 1672 -9 240 6,326 -23
Total Volume and Open Interest 19,221 279,090 +1,106
London Sugar(LCE)
Dec18 181023 376.40 381.90 375.60 380.50 +3.50 8,527 36,504 -318
Mar19 181023 375.70 379.40 374.80 378.20 +2.20 4,707 40,703 +1,264
May19 181023 379.00 381.80 377.80 380.90 +1.70 871 13,117 -202
Aug19 181023 382.00 383.50 379.80 382.70 +0.40 276 8,116 +76
Oct19 181023 384.90 385.80 382.00 384.70 -0.40 184 3,794 +47
Total Volume and Open Interest 14,895 105,430 +950
Cotton(ICE)
Dec18 181023 80.00 80.00 78.18 78.99 -1.03 11,714 131,743 -2,996
Mar19 181023 81.42 81.43 79.82 80.70 -0.75 6,306 75,065 +1,263
May19 181023 82.36 82.36 80.85 81.69 -0.70 1,606 16,678 +645
Jul19 181023 82.94 82.94 81.44 82.31 -0.66 881 9,926 +309
Oct19 181023 79.11 79.11 79.11 79.11 -0.49 0 4 +0
Dec19 181023 77.50 77.94 77.19 77.51 -0.07 213 26,760 -39
Total Volume and Open Interest 20,720 261,931 -818
Lumber(CME)
Nov18 181023 318.5 319.8 312.9 313.3 -5.1 249 1,125 -72
Jan19 181023 320.3 320.3 313.4 314.3 -5.7 218 1,958 +76
Mar19 181023 327.1 327.9 323.7 324.2 -4.4 60 670 -5
May19 181023 332.4 340.0 332.4 332.4 -4.1 25 272 +14
Total Volume and Open Interest 553 4,085 +13
Crude Oil(NYM)
Dec18 181023 69.55 69.66 65.74 66.43 -2.93 547,544 485,983 +7,208
Jan19 181023 69.61 69.76 65.94 66.62 -2.87 69,018 208,459 +6,370
Feb19 181023 69.77 69.84 66.11 66.76 -2.81 25,403 111,324 +1,354
Mar19 181023 69.85 69.85 66.26 66.89 -2.78 30,378 174,706 -2,040
Apr19 181023 69.98 69.98 66.44 67.00 -2.75 20,116 81,588 +945
May19 181023 69.60 69.60 66.60 67.07 -2.73 12,564 65,276 +2,108
Jun19 181023 69.94 70.04 66.48 67.08 -2.72 36,174 181,210 -3,575
Jul19 181023 69.46 69.46 66.55 67.04 -2.70 6,245 64,234 -1,436
Aug19 181023 69.24 69.24 66.38 66.94 -2.68 6,431 51,195 -458
Sep19 181023 69.00 69.00 66.48 66.80 -2.64 6,759 79,643 -475
Oct19 181023 68.92 68.92 66.30 66.61 -2.63 967 44,972 +219
Nov19 181023 67.70 67.81 65.62 66.42 -2.60 1,035 35,811 +228
Dec19 181023 68.87 68.95 65.69 66.21 -2.55 36,855 222,419 -416
Jan20 181023 65.94 65.94 65.89 65.94 -2.52 358 30,469 -76
Feb20 181023 65.68 65.68 65.48 65.68 -2.48 378 17,160 +55
Mar20 181023 65.43 65.43 65.43 65.43 -2.45 1,492 22,865 -474
Total Volume and Open Interest 936,986 2,171,622 -27,028
e-miNY Crude Oil(NYM)
Dec18 181023 69.575 69.650 65.750 66.425 -2.925 17,772 1,751 -86
Jan19 181023 69.650 69.750 65.950 66.625 -2.875 183 237 +22
Feb19 181023 68.900 69.600 66.150 66.750 -2.825 16 49 +1
Mar19 181023 68.550 69.675 66.350 66.900 -2.775 7 46 +6
Apr19 181023 68.650 68.650 67.000 67.000 -2.750 0 115 +0
May19 181023 68.775 68.775 67.050 67.075 -2.725 0 124 +0
Jun19 181023 68.450 68.450 66.725 67.075 -2.725 4 105 +0
Jul19 181023 67.050 67.050 67.050 67.050 -2.700 0 16 +0
Aug19 181023 68.150 68.150 66.950 66.950 -2.675 2 48 +0
Sep19 181023 66.800 66.800 66.800 66.800 -2.650 0 50 +0
Total Volume and Open Interest 17,984 2,598 -1,291
NY Harbor ULSD(NYM)
Nov18 181023 232.16 232.49 223.65 224.84 -6.97 33,673 64,091 -8,596
Dec18 181023 232.23 232.65 223.74 224.99 -6.90 46,897 118,139 +2,776
Jan19 181023 232.27 232.65 223.92 225.11 -6.85 16,533 74,629 -1,898
Feb19 181023 231.89 232.25 223.61 224.77 -6.86 7,782 30,440 -393
Mar19 181023 231.29 231.66 223.01 224.13 -6.88 8,902 45,839 +695
Apr19 181023 228.38 228.38 222.23 223.20 -6.82 3,370 25,124 -52
May19 181023 228.45 228.48 221.69 222.79 -6.70 2,623 10,630 +617
Jun19 181023 227.71 229.31 221.35 222.53 -6.58 4,639 26,965 +895
Jul19 181023 226.35 226.37 222.00 222.95 -6.44 659 6,536 +156
Aug19 181023 226.66 226.66 223.06 223.45 -6.33 442 1,870 +2
Sep19 181023 227.28 227.28 224.00 224.04 -6.23 604 1,814 -3
Oct19 181023 227.81 227.81 224.06 224.60 -6.16 505 1,123 +35
Nov19 181023 228.10 228.10 225.00 225.12 -6.10 264 974 +59
Dec19 181023 228.19 228.90 224.33 225.49 -6.05 1,421 8,337 +322
Total Volume and Open Interest 128,512 421,143 -5,425
RBOB Gasoline(NYM)
Nov18 181023 190.96 191.39 182.35 183.68 -6.99 32,501 63,771 -3,766
Dec18 181023 190.59 191.25 182.04 183.44 -7.06 59,051 122,410 +503
Jan19 181023 191.00 191.71 182.36 183.68 -7.29 18,959 76,945 +1,753
Feb19 181023 192.38 192.83 183.60 184.82 -7.44 10,148 22,945 +743
Mar19 181023 194.63 195.15 185.82 187.02 -7.53 9,362 33,748 -877
Apr19 181023 210.85 210.85 204.90 206.05 -7.33 5,371 19,445 +222
May19 181023 211.94 211.94 206.36 207.16 -7.29 3,812 19,170 +908
Jun19 181023 213.07 214.75 205.86 207.05 -7.25 2,623 15,004 -255
Jul19 181023 209.91 210.01 205.35 206.12 -7.25 1,187 10,272 +123
Aug19 181023 205.14 205.14 203.76 204.39 -7.28 844 4,550 +3
Total Volume and Open Interest 146,728 405,436 -1,061
e-miNY RBOB Gasoline(NYM)
Nov18 181023 183.68 183.68 183.68 183.68 -6.99 0 1 +0
Dec18 181023 183.44 183.44 183.44 183.44 -7.06      
Jan19 181023 183.68 183.68 183.68 183.68 -7.29      
Feb19 181023 184.82 184.82 184.82 184.82 -7.44      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181023 3.134 3.240 3.111 3.212 +0.074 142,392 105,114 -7,896
Dec18 181023 3.210 3.308 3.183 3.283 +0.069 101,052 236,630 +7,954
Jan19 181023 3.282 3.376 3.257 3.353 +0.063 52,272 243,428 -897
Feb19 181023 3.207 3.280 3.182 3.260 +0.049 26,416 109,959 +1,443
Mar19 181023 3.010 3.065 2.993 3.033 +0.021 45,697 229,824 -1,025
Apr19 181023 2.712 2.739 2.699 2.735 +0.019 42,246 153,952 -1,667
May19 181023 2.677 2.702 2.671 2.702 +0.019 13,888 85,766 +1,309
Jun19 181023 2.702 2.726 2.697 2.726 +0.017 3,348 51,210 -260
Jul19 181023 2.736 2.760 2.730 2.760 +0.017 2,963 48,180 -426
Aug19 181023 2.745 2.762 2.735 2.762 +0.018 805 33,416 +227
Sep19 181023 2.712 2.742 2.712 2.742 +0.017 1,377 34,279 +132
Oct19 181023 2.738 2.761 2.733 2.761 +0.017 8,734 106,247 +2,083
Nov19 181023 2.792 2.817 2.790 2.817 +0.018 1,290 39,337 -1
Dec19 181023 2.929 2.955 2.928 2.955 +0.017 2,230 38,032 +734
Jan20 181023 3.016 3.048 3.016 3.048 +0.018 2,868 32,522 +969
Feb20 181023 2.957 2.978 2.955 2.978 +0.018 149 10,929 +69
Total Volume and Open Interest 450,141 1,627,225 +2,892
Brent Crude Oil(ICE)
Dec18 181023 80.04 80.12 75.88 76.44 -3.39 291,069 342,553 -32,515
Jan19 181023 79.69 79.72 75.66 76.15 -3.29 180,655 445,100 -4,928
Feb19 181023 79.56 79.59 75.65 76.10 -3.23 78,950 190,762 +7,366
Mar19 181023 79.46 79.49 75.62 76.05 -3.18 58,026 153,638 +1,193
Apr19 181023 79.36 79.36 75.60 76.00 -3.12 25,444 102,776 +787
May19 181023 79.06 79.06 75.56 75.95 -3.04 14,809 79,263 -190
Jun19 181023 78.95 78.95 75.45 75.84 -2.96 45,824 159,796 +778
Jul19 181023 78.53 78.53 75.30 75.66 -2.89 4,982 54,864 +330
Aug19 181023 78.06 78.06 75.14 75.45 -2.83 3,457 47,949 -521
Sep19 181023 76.98 77.01 74.92 75.22 -2.77 6,101 49,038 +330
Oct19 181023 75.43 75.43 74.97 74.97 -2.71 2,661 50,745 -300
Nov19 181023 76.49 76.49 74.42 74.73 -2.66 3,401 49,985 +217
Dec19 181023 77.09 77.09 74.10 74.44 -2.61 46,323 175,673 +666
Jan20 181023 74.17 74.17 74.17 74.17 -2.57 2,311 22,194 -776
Total Volume and Open Interest 797,601 2,278,780 -25,906
Gas Oil(ICE)
Nov18 181023 720.00 720.00 692.00 702.50 -13.75 65,905 169,188 +2,424
Dec18 181023 715.25 715.25 687.00 697.25 -13.75 85,681 258,112 +3,189
Jan19 181023 708.50 708.50 683.25 693.50 -13.75 37,301 126,984 +4,432
Feb19 181023 707.00 707.00 681.75 692.00 -13.50 14,953 61,729 +403
Mar19 181023 704.25 704.25 680.75 690.75 -13.50 12,122 59,101 +542
Apr19 181023 700.75 700.75 679.25 689.25 -13.00 7,476 31,312 +1,141
May19 181023 699.25 699.75 679.00 688.25 -13.00 2,644 24,269 +547
Jun19 181023 702.75 702.75 679.00 688.50 -12.50 17,249 66,378 +3,069
Jul19 181023 699.75 699.75 680.25 689.50 -12.25 1,149 19,335 +80
Aug19 181023 701.25 701.75 682.50 691.00 -12.25 1,350 13,393 +236
Total Volume and Open Interest 290,438 1,042,241 +17,170
Ethanol(CBOT)
Nov18 181023 1.258 1.275 1.248 1.268 +0.005 339 760 -74
Dec18 181023 1.283 1.293 1.268 1.287 +0.002 311 1,359 +221
Jan19 181023 1.303 1.314 1.299 1.310 unch 110 232 +81
Feb19 181023 1.331 1.331 1.331 1.331 unch 0 37 +0
Mar19 181023 1.360 1.360 1.349 1.349 unch 0 28 +0
Apr19 181023 1.368 1.368 1.368 1.368 unch 0 26 +0
May19 181023 1.377 1.377 1.377 1.377 unch 0 15 +0
Jun19 181023 1.411 1.411 1.411 1.411 unch      
Total Volume and Open Interest 760 2,457 +228
WTI Crude Oil(ICE)
Dec18 181023 69.61 69.61 65.76 66.43 -2.93 76,601 142,012 +3,601
Jan19 181023 69.59 69.61 65.96 66.62 -2.87 38,659 54,773 +357
Feb19 181023 69.65 69.68 66.11 66.76 -2.81 20,916 33,324 +854
Mar19 181023 69.76 69.76 66.28 66.89 -2.78 12,329 43,060 +564
Apr19 181023 69.84 69.84 66.51 67.00 -2.75 4,229 23,405 +61
May19 181023 69.38 69.38 66.49 67.07 -2.73 3,733 12,016 +318
Jun19 181023 69.59 69.59 66.52 67.08 -2.72 10,060 83,031 +206
Jul19 181023 68.71 68.72 66.48 67.04 -2.70 1,430 6,637 -782
Aug19 181023 68.61 68.62 66.41 66.94 -2.68 272 6,367 -6
Sep19 181023 66.80 66.80 66.80 66.80 -2.64 799 15,480 +7
Oct19 181023 66.61 66.61 66.61 66.61 -2.63 41 4,512 +0
Nov19 181023 66.42 66.42 66.42 66.42 -2.60 59 4,796 +34
Dec19 181023 68.43 68.43 65.74 66.21 -2.55 11,377 90,065 +394
Jan20 181023 65.94 65.94 65.94 65.94 -2.52 0 2,705 +0
Feb20 181023 65.68 65.68 65.68 65.68 -2.48 0 2,241 +0
Mar20 181023 65.43 65.43 65.43 65.43 -2.45 0 6,429 +0
Total Volume and Open Interest 187,068 616,281 -14,369
US Dollar Index(ICE)
Dec18 181023 95.775 95.920 95.545 95.713 -0.037 26,371 54,918 -81
Mar19 181023 95.185 95.355 95.020 95.158 -0.037 311 1,926 +135
Jun19 181023 94.590 94.632 94.590 94.632 -0.037 6 336 -1
Total Volume and Open Interest 26,688 57,297 +53
Australian Dollar(CME)
Dec18 181023 70.87 70.94 70.59 70.89 +0.02 97,939 155,891 +422
Mar19 181023 70.87 70.98 70.70 70.98 +0.02 307 611 -42
Jun19 181023 71.11 71.11 71.11 71.11 +0.02 0 23 +0
Total Volume and Open Interest 98,579 157,133 +379
British Pound(CME)
Dec18 181023 130.02 130.76 129.68 130.16 +0.12 101,479 209,035 +880
Mar19 181023 130.60 131.39 130.55 130.82 +0.11 224 3,653 +207
Jun19 181023 131.54 131.54 131.45 131.45 +0.11 0 285 +0
Total Volume and Open Interest 105,198 216,471 +1,238
Canadian Dollar(CME)
Dec18 181023 76.41 76.55 76.28 76.49 +0.09 87,955 114,035 +73
Mar19 181023 76.49 76.66 76.45 76.64 +0.09 187 1,859 +56
Jun19 181023 76.68 76.76 76.68 76.75 +0.08 4 399 -1
Sep19 181023 76.77 76.86 76.73 76.86 +0.08 31 138 +2
Total Volume and Open Interest 89,186 117,268 +4
Japanese Yen(CME)
Dec18 181023 88.98 89.68 88.98 89.27 +0.26 140,135 203,972 -1,606
Mar19 181023 89.96 90.35 89.96 90.01 +0.26 59 1,040 +26
Jun19 181023 90.75 90.93 90.75 90.75 +0.26 0 66 +0
Total Volume and Open Interest 140,939 206,788 -1,488
Swiss Franc(CME)
Dec18 181023 100.87 101.12 100.79 100.91 +0.02 21,009 68,423 +638
Mar19 181023 101.92 102.08 101.78 101.89 +0.02 9 263 +1
Jun19 181023 102.85 102.89 102.85 102.85 +0.01 0 53 +0
Total Volume and Open Interest 21,018 68,775 +639
EuroFX(CME)
Dec18 181023 115.14 115.43 114.88 115.17 unch 245,234 459,313 -1,370
Mar19 181023 116.14 116.40 115.96 116.17 unch 1,568 6,787 +481
Jun19 181023 117.07 117.27 117.07 117.14 -0.01 91 3,154 +35
Total Volume and Open Interest 252,994 478,010 -1,807
Mexican Peso(CME)
Nov18 181023 516.88 516.88 516.88 516.88 +3.38 0 1 +0
Dec18 181023 511.50 514.75 509.25 514.75 +3.50 74,607 210,366 -2,290
Total Volume and Open Interest 74,608 210,595 -2,290
Brazilian Real(CME)
Nov18 181023 271.55 272.10 268.60 269.80 -1.70 3,053 35,946 +5
Dec18 181023 269.60 271.40 268.00 269.15 -1.70 51 1,606 +27
Jan19 181023 269.00 269.00 267.10 268.20 -1.95 1 51 +1
Feb19 181023 267.95 267.95 267.95 267.95 -1.55      
Total Volume and Open Interest 3,105 37,603 +33
30-Year T-Bonds(CBOT)
Dec18 181023 137~220 139~070 137~220 138~060 +0~120 380,489 915,971 -3,942
Mar19 181023 137~050 138~170 137~020 137~180 +0~130 20 353 -8
Jun19 181023 136~310 136~310 136~310 136~310 +0~130      
Total Volume and Open Interest 380,509 916,324 -3,950
10-Year T-Notes(CBOT)
Dec18 181023 117~310 118~210 117~310 118~085 +0~085 1,956,703 4,204,608 +3,720
Mar19 181023 117~250 118~120 117~250 118~000 +0~095 944 32,525 +433
Jun19 181023 118~000 118~000 118~000 118~000 +0~095      
Total Volume and Open Interest 1,957,647 4,237,133 +4,153
5-Year T-Notes(CBOT)
Dec18 181023 112~022 112~152 112~022 112~084 +0~056 993,355 4,494,422 -12,774
Mar19 181023 112~052 112~112 111~302 112~044 +0~060 2,385 34,919 +412
Jun19 181023 112~044 112~044 112~044 112~044 +0~060      
Total Volume and Open Interest 995,740 4,529,341 -12,362
2 Year T-Notes(CBOT)
Dec18 181023 105~066 105~110 105~066 105~090 +0~016 422,740 2,234,110 +4,386
Mar19 181023 105~044 105~076 105~044 105~062 +0~024 140 4,166 +104
Jun19 181023 105~062 105~062 105~062 105~062 +0~024      
Total Volume and Open Interest 422,880 2,238,276 +4,490
Eurodollars(CME)
Dec18 181023 97.255 97.280 97.255 97.260 +0.005 671,980 1,841,682 +18,991
Mar19 181023 97.085 97.125 97.085 97.100 +0.015 331,767 1,322,883 +9,639
Jun19 181023 96.935 96.985 96.935 96.955 +0.020 300,351 1,332,563 -8,421
Sep19 181023 96.820 96.890 96.820 96.850 +0.025 248,758 1,346,189 +2,202
Dec19 181023 96.730 96.815 96.730 96.775 +0.035 367,501 1,991,659 -16,780
Mar20 181023 96.710 96.800 96.710 96.755 +0.040 205,527 976,100 +4,123
Jun20 181023 96.710 96.805 96.710 96.755 +0.045 158,339 915,265 -31
Sep20 181023 96.715 96.810 96.715 96.760 +0.045 175,448 917,695 -5,742
Dec20 181023 96.710 96.810 96.710 96.755 +0.045 218,963 1,226,731 +1,691
Mar21 181023 96.735 96.835 96.735 96.775 +0.045 106,911 538,103 +3,592
Jun21 181023 96.750 96.845 96.750 96.790 +0.040 69,790 421,550 +1,345
Sep21 181023 96.760 96.855 96.760 96.795 +0.035 75,214 242,092 +455
Dec21 181023 96.755 96.850 96.755 96.790 +0.035 61,117 336,065 -11,486
Mar22 181023 96.765 96.860 96.765 96.800 +0.040 36,890 152,459 -1,556
Jun22 181023 96.770 96.860 96.770 96.800 +0.035 34,137 116,726 +3,292
Sep22 181023 96.765 96.855 96.765 96.795 +0.035 28,491 75,009 -414
Dec22 181023 96.760 96.845 96.760 96.780 +0.030 24,053 109,835 -416
Mar23 181023 96.750 96.835 96.750 96.775 +0.030 20,443 65,237 -1,702
Total Volume and Open Interest 3,311,854 14,350,616 -15,015
Ultra T-Bond(CBOT)
Dec18 181023 149~16 151~15 149~16 150~05 +0~15 151,039 1,079,322 -9,490
Mar19 181023 150~28 152~01 150~10 150~28 +0~16 0 44 +0
Jun19 181023 151~24 151~24 151~24 151~24 +0~16      
Total Volume and Open Interest 151,039 1,079,366 -9,490
Ultra 10-Yr T-Note(CBOT)
Dec18 181023 124~190 125~165 124~190 124~305 +0~095 154,651 641,378 +1,520
Mar19 181023 124~285 125~040 124~285 124~285 +0~095      
Jun19 181023 124~285 124~285 124~285 124~285 +0~095      
Total Volume and Open Interest 154,651 641,378 +1,520
30 Day Federal Funds(CBOT)
Oct18 181023 97.815 97.815 97.813 97.815 +0.003 2,082 239,813 +88
Nov18 181023 97.800 97.805 97.800 97.800 unch 25,521 252,112 -3,982
Dec18 181023 97.715 97.730 97.715 97.725 +0.005 21,235 118,688 -2,326
Jan19 181023 97.600 97.620 97.600 97.615 +0.020 59,486 259,919 -12,433
Feb19 181023 97.585 97.610 97.585 97.600 +0.015 23,732 170,446 -4,131
Mar19 181023 97.525 97.550 97.525 97.540 +0.020 52,506 41,756 -13,005
Total Volume and Open Interest 337,055 1,815,219 -33,021
Japanese Govt Bonds(SGX)
Dec18 181023 150.18 150.31 150.17 150.31 +0.13 1,180 14,954 -310
Mar19 181023 150.31 150.31 150.31 150.31 +0.13      
Jun19 181023 150.31 150.31 150.31 150.31 +0.13      
Total Volume and Open Interest 1,180 14,954 -310
Euro-Buxl(EUREX)
Dec18 181023 175.70 176.60 175.42 176.22 +1.04 63,065 221,630 -6,114
Mar19 181023 174.72 174.72 174.72 174.72 +1.04 0 1,928 +0
Jun19 181023 173.62 173.62 173.62 173.62 +1.04      
Total Volume and Open Interest 63,065 223,558 -6,114
Euro-Bund(EUREX)
Dec18 181023 159.55 159.98 159.43 159.79 +0.45 1,044,791 1,938,328 -150,416
Mar19 181023 160.42 160.75 160.28 160.57 +0.49 4,393 93,728 +1,946
Jun19 181023 158.49 158.49 158.49 158.49 +0.45      
Total Volume and Open Interest 1,049,184 2,032,056 -148,470
Euro-Bobl(EUREX)
Dec18 181023 131.15 131.29 131.09 131.22 +0.15 639,009 1,552,054 -60,157
Mar19 181023 131.35 131.35 131.35 131.35 +0.16 3 572 +30
Jun19 181023 130.82 130.82 130.82 130.82 +0.15      
Total Volume and Open Interest 639,012 1,552,626 -60,127
Euro-Schatz(EUREX)
Dec18 181023 111.93 111.96 111.92 111.94 +0.03 508,410 1,917,284 -78,858
Mar19 181023 111.81 111.82 111.81 111.82 +0.03 640 3,595 +413
Jun19 181023 111.79 111.79 111.79 111.79 +0.03      
Total Volume and Open Interest 509,050 1,920,879 -78,445
3-Mth Euribor(EUREX)
Dec18 181023 100.300 100.300 100.300 100.300 unch 0 14,117 +0
Mar19 181023 100.285 100.285 100.285 100.285 unch 0 2,658 +80
Jun19 181023 100.265 100.265 100.265 100.265 unch 0 1,878 +0
Total Volume and Open Interest 0 28,211 +80
Long Gilt(LIFFE)
Dec18 181023 121~26 122~02 121~17 121~29 +0~11 271,831 709,368 +1,620
Mar19 181023 121~03 121~03 121~03 121~03 +0~11 0 146 +0
Total Volume and Open Interest 271,831 709,514 +1,620
3-Mth Short Sterling(LIFFE)
Dec18 181023 99.14 99.15 99.14 99.15 +0.01 99,294 535,009 -12,842
Mar19 181023 99.08 99.09 99.06 99.08 +0.01 100,120 458,159 +5,859
Jun19 181023 99.00 99.03 98.99 99.01 +0.01 72,324 304,877 +5,064
Sep19 181023 98.93 98.96 98.92 98.94 +0.02 98,053 363,016 -229
Dec19 181023 98.87 98.89 98.84 98.87 +0.02 139,145 338,150 +5,873
Mar20 181023 98.80 98.82 98.77 98.81 +0.03 90,154 210,816 +3,263
Total Volume and Open Interest 1,177,678 3,231,080 -6,309
3-Mth Euribor(LIFFE)
Dec18 181023 100.300 100.305 100.300 100.300 unch 150,527 548,454 -10,129
Mar19 181023 100.290 100.290 100.280 100.285 unch 124,860 492,065 +2,917
Jun19 181023 100.270 100.270 100.260 100.265 unch 102,709 617,661 +1,552
Total Volume and Open Interest 1,348,700 5,085,435 +11,375
3-Mth Aus T-Bills(SFE)
Dec18 181023 98.03 98.05 98.03 98.05 +0.01 56,344 207,643 +10,259
Mar19 181023 98.03 98.05 98.02 98.05 +0.02 34,097 231,004 +4,764
Jun19 181023 97.99 98.02 97.99 98.02 +0.02 22,383 184,895 -391
Sep19 181023 97.95 97.98 97.94 97.98 +0.02 19,166 165,321 +2,849
Dec19 181023 97.90 97.93 97.90 97.93 +0.03 12,799 160,427 +1,642
Mar20 181023 97.84 97.87 97.84 97.87 +0.02 15,735 118,316 -2,822
Jun20 181023 97.78 97.82 97.78 97.81 +0.02 7,152 82,626 +1,065
Sep20 181023 97.72 97.76 97.72 97.76 +0.03 4,641 41,879 +951
Dec20 181023 97.68 97.70 97.68 97.70 +0.03 327 11,529 +1
Mar21 181023 97.65 97.65 97.65 97.65 +0.03 6 4,795 -5
Total Volume and Open Interest 172,650 1,212,707 +18,313
10-Year Aus T-Bonds(SFE)
Dec18 181023 97.28 97.31 97.27 97.31 +0.02 176,486 1,264,077 +2,447
Mar19 181023 97.31 97.31 97.31 97.31 +0.02      
Total Volume and Open Interest 176,486 1,264,077 +2,447
3-Year Aus T-Bonds(SFE)
Dec18 181023 97.88 97.91 97.88 97.90 +0.02 196,116 1,134,884 +18,378
Mar19 181023 97.92 97.92 97.92 97.92 +0.02      
Total Volume and Open Interest 196,116 1,134,884 +18,378
Gold(CMX)
Oct18 181023 1224.8 1237.8 1224.8 1233.4 +12.2 55 116 -649
Dec18 181023 1225.1 1243.0 1224.5 1236.8 +12.2 191,796 371,591 +1,917
Feb19 181023 1231.3 1248.9 1230.6 1242.9 +12.3 2,364 57,501 +655
Apr19 181023 1239.4 1254.0 1239.0 1249.0 +12.4 664 18,216 +99
Jun19 181023 1246.3 1260.7 1245.2 1255.2 +12.4 219 15,182 +53
Aug19 181023 1250.7 1261.1 1250.7 1261.1 +12.2 113 2,651 +64
Oct19 181023 1257.3 1267.3 1257.3 1267.3 +12.3 10 1,893 +10
Dec19 181023 1269.9 1277.9 1269.9 1273.5 +12.2 36 5,333 +33
Feb20 181023 1280.0 1280.0 1280.0 1280.0 +12.2 0 35 +0
Apr20 181023 1286.0 1286.0 1286.0 1286.0 +12.2 0 50 +0
Jun20 181023 1292.2 1292.2 1292.2 1292.2 +12.2 0 684 +0
Aug20 181023 1298.3 1298.3 1298.3 1298.3 +12.2      
Total Volume and Open Interest 195,373 475,077 +2,174
Silver(CMX)
Dec18 181023 1458.5 1484.0 1454.0 1479.3 +20.6 57,026 156,354 -1,407
Mar19 181023 1470.0 1495.0 1466.0 1491.4 +21.2 1,714 30,303 -159
May19 181023 1487.0 1503.0 1474.0 1499.6 +21.3 353 3,884 +17
Jul19 181023 1510.0 1511.0 1482.5 1508.1 +21.3 60 2,908 +19
Sep19 181023 1516.5 1516.5 1516.5 1516.5 +21.3 1 516 +0
Dec19 181023 1508.5 1529.1 1503.5 1529.1 +21.3 5 1,110 -2
Mar20 181023 1541.6 1541.6 1541.6 1541.6 +21.3      
Total Volume and Open Interest 59,280 197,576 -1,475
Platinum(NYMEX)
Oct18 181023 821.0 834.9 820.0 832.4 +13.4 6 32 -1
Jan19 181023 824.5 838.2 820.0 835.4 +12.9 11,455 68,907 +127
Apr19 181023 829.0 841.9 824.8 839.9 +13.1 63 5,538 +29
Jul19 181023 844.7 844.7 843.7 843.7 +12.7 14 262 +13
Total Volume and Open Interest 11,584 74,854 +190
Palladium(NYMEX)
Dec18 181023 1109.70 1137.30 1104.40 1122.80 +15.10 3,943 23,431 -316
Mar19 181023 1097.60 1128.40 1097.40 1114.00 +14.80 452 3,179 +282
Jun19 181023 1107.60 1107.60 1107.60 1107.60 +14.80 0 7 +0
Total Volume and Open Interest 4,395 26,617 -34
Copper(CMX)
Dec18 181023 277.80 278.50 273.90 275.80 -2.75 87,966 115,625 +744
Mar19 181023 280.00 280.40 275.90 277.95 -2.55 5,439 50,139 +880
May19 181023 280.00 280.90 277.45 279.35 -2.35 1,983 23,508 -45
Jul19 181023 280.65 281.60 278.90 280.55 -2.25 392 18,105 +30
Sep19 181023 282.15 282.15 280.20 281.50 -2.00 160 6,653 -11
Total Volume and Open Interest 97,180 241,085 +1,850
E-mini DJIA Index(CBOT)
Dec18 181023 25297 25310 24750 25244 -50 267,838 87,816 -736
Mar19 181023 25278 25346 24786 25285 -57 248 1,225 -22
Jun19 181023 25371 25371 24908 25371 -49 1 12 +1
Sep19 181023 25411 25411 25027 25411 -49 0 7 +0
Total Volume and Open Interest 268,087 89,060 -757
S & P 500(CME)
Dec18 181023 2753.00 2756.90 2694.00 2746.20 -10.30 2,042 50,316 -1,381
Mar19 181023 2753.30 2753.30 2753.30 2753.30 -10.60 0 60 +7
Jun19 181023 2763.10 2763.10 2763.10 2763.10 -10.10      
Sep19 181023 2773.00 2773.00 2773.00 2773.00 -14.70      
Total Volume and Open Interest 2,042 50,376 -1,374
S & P 500 E-Mini(CME)
Dec18 181023 2755.75 2757.50 2692.25 2746.25 -10.25 2,023,613 2,726,587 +17,038
Mar19 181023 2762.25 2764.25 2699.25 2753.25 -10.75 5,510 141,933 +3,022
Jun19 181023 2764.25 2769.25 2709.75 2763.00 -10.25 60 7,047 -3
Sep19 181023 2773.00 2773.00 2736.75 2773.00 -14.75 1 16 +1
Total Volume and Open Interest 2,029,184 2,875,588 +20,058
NASDAQ 100 E-Mini(CME)
Dec18 181023 7155.00 7164.00 6944.00 7140.25 -15.00 661,050 239,764 +1,925
Mar19 181023 7193.00 7195.00 6980.00 7174.75 -15.50 1,584 2,069 +10
Jun19 181023 7140.00 7221.50 7030.00 7207.50 -18.00 3 29 +0
Total Volume and Open Interest 662,637 241,865 +1,935
S&P Midcap 400(CME) e-Mini
Dec18 181023 1864.00 1865.10 1814.00 1845.90 -18.60 21,083 75,774 +27
Mar19 181023 1850.30 1850.30 1824.90 1850.30 -17.80 0 10 +0
Jun19 181023 1854.10 1854.10 1850.50 1854.10 -17.90      
Total Volume and Open Interest 21,083 75,784 +27
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181023 18.65 20.83 18.60 18.83 +0.20 155,214 214,269 -12,447
Dec18 181023 18.27 19.68 18.21 18.43 +0.20 77,861 102,431 +6,008
Jan19 181023 18.47 19.62 18.43 18.58 +0.10 22,632 58,242 +1,507
Total Volume and Open Interest 285,877 485,740 -3,654
S & P 600(CME)
Dec18 181023 954.60 954.60 954.60 954.60 -7.80      
Mar19 181023 955.20 955.20 955.20 955.20 -7.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181023 1541.80 1542.80 1500.20 1531.20 -11.00 158,060 478,845 -1,303
Mar19 181023 1530.00 1545.00 1506.50 1536.70 -11.20 39 1,307 +21
Jun19 181023 1543.40 1543.40 1543.40 1543.40 -11.30      
Total Volume and Open Interest 158,099 480,152 -1,282
Nikkei 225(CME)
Dec18 181023 22470 22515 21670 22205 -295 11,447 32,172 -248
Mar19 181023 22180 22190 21695 22190 -295 1 23 -1
Total Volume and Open Interest 11,448 32,195 -249
Nikkei 225(SGX)
Dec18 181023 22670 22710 21915 21925 -745 112,886 146,035 +122
Mar19 181023 21980 21980 21880 21880 -745 0 771 +0
Jun19 181023 21710 21710 21710 21710 -740 0 688 +0
Total Volume and Open Interest 113,236 159,407 +477
Nikkei 225 Mini(JPX)
Dec18 181023 22670 22690 21920 21920 -710 1,360,722 412,269 +2,159
Mar19 181023 22615 22635 21860 21870 -700 32,203 27,378 +2,612
Jun19 181023 22420 22450 21695 21700 -690 349 1,788 +108
Total Volume and Open Interest 1,469,895 520,598 +8,543
Nikkei 225(JPX)
Dec18 181023 22670 22690 21920 21920 -710 90,652 317,992 -229
Mar19 181023 22620 22630 21870 21870 -700 861 13,787 +1,402
Jun19 181023 22400 22410 21700 21700 -690 16 5,874 +10
Total Volume and Open Interest 91,550 407,156 +1,347
Nikkei 225(CME) Yen
Dec18 181023 22470 22485 21640 22175 -300 41,136 68,432 -993
Mar19 181023 22095 22120 21595 22120 -300 1 13 +0
Jun19 181023 21915 21915 21915 21915 -285      
Total Volume and Open Interest 41,137 68,445 -993
Nikkei 225(CME) e-Mini Yen
Dec18 181023 22180 22180 21660 22180 -290 0 10 +0
Mar19 181023 22120 22120 22120 22120 -300      
Jun19 181023 21920 21920 21920 21920 -280      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181023 5006.5 5039.5 4951.5 4964.5 -85.5 109,338 270,235 +28,893
Dec18 181023 5011.0 5017.0 4937.0 4949.0 -85.5 564 42,146 +373
Jan19 181023 4948.5 4948.5 4948.5 4948.5 -84.0      
Total Volume and Open Interest 123,895 332,393  
Hang Seng Index(HKFE)
Oct18 181023 26134 26163 25266 25336 -796 312,860 123,206 +1,513
Nov18 181023 26095 26167 25211 25345 -795 2,419 7,157 +515
Dec18 181023 26171 26188 25288 25377 -797 486 14,575 -110
Total Volume and Open Interest 316,618 154,015 +2,722
DAX(EUREX)
Dec18 181023 11359.5 11425.0 11216.0 11278.5 -239.0 138,453 120,780 -5,668
Mar19 181023 11369.5 11396.5 11225.0 11273.5 -239.0 63 3,018 +37
Jun19 181023 11302.5 11302.5 11270.0 11287.0 -240.0 0 126 +19
Total Volume and Open Interest 138,516 123,924 -5,612
Mini-DAX(EUREX)
Dec18 181023 11380.0 11426.0 11216.0 11278.5 -239.0 65,218 12,806 -290
Mar19 181023 11369.0 11414.0 11220.0 11273.5 -239.0 239 417 +19
Jun19 181023 11359.0 11370.0 11240.0 11287.0 -240.0 2 13 +3
Total Volume and Open Interest 65,459 13,236 -268
DJ EuroSTOXX 50(EUREX)
Dec18 181023 3150 3177 3121 3137 -45 1,470,288 3,900,965 -139,972
Mar19 181023 3147 3163 3111 3125 -45 119 210,071 +2,561
Jun19 181023 3048 3072 3030 3042 -44 3,030 56,178 +1
Total Volume and Open Interest 1,473,437 4,218,140 -137,410
Swiss Market Index(EUREX)
Dec18 181023 8797 8840 8710 8755 -99 58,598 209,805 -240
Mar19 181023 8645 8732 8626 8655 -99 29 1,913 +14
Jun19 181023 8477 8485 8475 8485 -98 25 26 +0
Total Volume and Open Interest 58,652 211,744 -226
FT-SE 100(EURONEXT)
Dec18 181023 7007.50 7011.00 6900.50 6945.50 -75.50 108,976 609,078 +2,890
Mar19 181023 6849.50 6898.00 6849.50 6885.50 -75.50 1 2,905 +1
Jun19 181023 6805.00 6805.00 6805.00 6805.00 -76.00 0 5 +0
Total Volume and Open Interest 108,977 611,989 +2,891
SPI 200(SFE)
Dec18 181023 5888.0 5914.0 5813.0 5815.0 -76.0 43,954 355,464 +4,388
Mar19 181023 5853.0 5853.0 5758.0 5758.0 -77.0 110 4,959 -9
Jun19 181023 5748.0 5748.0 5748.0 5748.0 -77.0 0 2,546 +0
Total Volume and Open Interest 44,064 363,874 -662
FTSE MIB(ISE)
Dec18 181023 18715.00 18920.00 18650.00 18778.00 -139.00 57,969 104,315 +3,739
Mar19 181023 18730.00 18825.00 18585.00 18691.00 -139.00 86 1,211 +41
Jun19 181023 18196.00 18196.00 18196.00 18196.00 -154.00      
Total Volume and Open Interest 58,055 105,526 +3,780
KOSPI 200(KFE)
Dec18 181023 279.60 279.75 271.60 273.15 -6.75 374,239 311,456 -2,720
Mar19 181023 276.10 276.55 268.60 270.30 -6.65 585 11,950 +288
Jun19 181023 274.65 274.65 269.20 270.90 -6.90 9 12,951 +1
Total Volume and Open Interest 374,833 357,714 -2,431
GSCI(CME)
Nov18 181023 468.05 469.35 461.65 464.15 -11.10 78 15,261 +74
Dec18 181023 467.20 467.20 465.80 467.20 -11.10      
Jan19 181023 467.55 467.55 467.55 467.55 -11.10      
Total Volume and Open Interest 78 15,261 +74
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