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 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181026 842.00 849.25 841.00 845.00 +3.25 187,127 144,518 -46,232
Jan19 181026 854.75 862.00 853.75 857.75 +3.25 141,576 271,930 +19,614
Mar19 181026 868.00 875.25 867.00 871.00 +3.00 48,968 167,126 +4,677
May19 181026 882.00 889.00 881.00 884.75 +2.75 18,272 107,188 +3,692
Jul19 181026 893.75 900.75 892.75 896.50 +2.75 8,999 87,778 +1,011
Aug19 181026 898.25 905.00 898.00 901.50 +3.25 937 5,480 +199
Sep19 181026 904.50 907.50 903.25 903.25 +2.75 362 1,761 -45
Nov19 181026 907.75 914.75 907.25 909.75 +2.00 2,070 35,654 +286
Jan20 181026 921.00 924.75 917.75 920.50 +1.75 30 1,137 -2
Mar20 181026 932.25 932.50 928.25 928.25 +2.00 27 347 +22
May20 181026 939.25 940.00 936.00 936.00 +2.50 5 171 +1
Jul20 181026 947.75 950.25 945.75 945.75 +2.00 35 281 +3
Aug20 181026 946.75 946.75 946.00 946.00 +1.50 0 40 +0
Sep20 181026 942.00 942.00 942.00 942.00 +1.50 0 50 +0
Total Volume and Open Interest 408,471 824,165 -16,745
Soybean Meal(CBOT)
Dec18 181026 304.60 308.90 304.60 307.30 +3.00 70,866 162,003 -973
Jan19 181026 306.70 311.00 306.70 309.50 +3.00 40,122 111,757 -48
Mar19 181026 308.00 312.40 308.00 310.80 +3.00 20,771 79,913 -1,758
May19 181026 308.30 312.40 308.30 310.90 +2.80 14,881 59,243 +154
Jul19 181026 310.00 313.70 310.00 312.60 +2.60 7,809 56,000 -641
Aug19 181026 311.10 314.20 311.10 313.50 +2.40 1,576 9,298 +48
Sep19 181026 311.90 315.10 311.90 314.10 +2.20 1,106 10,073 +162
Oct19 181026 311.60 314.50 311.60 313.60 +2.10 407 7,488 -25
Dec19 181026 313.00 315.40 312.50 314.30 +1.80 3,700 26,026 +311
Jan20 181026 315.30 316.30 315.30 315.40 +1.80 3 974 +0
Total Volume and Open Interest 161,254 524,404 -2,763
Soybean Oil(CBOT)
Dec18 181026 28.39 28.46 28.10 28.16 -0.23 57,036 182,821 +3,542
Jan19 181026 28.60 28.69 28.33 28.38 -0.23 26,770 114,286 -740
Mar19 181026 28.82 28.94 28.58 28.65 -0.21 12,124 74,339 -565
May19 181026 29.08 29.20 28.86 28.93 -0.20 8,340 58,176 +955
Jul19 181026 29.37 29.46 29.13 29.21 -0.20 5,627 59,514 +847
Aug19 181026 29.50 29.62 29.28 29.34 -0.21 489 11,453 -110
Sep19 181026 29.72 29.75 29.44 29.47 -0.22 435 7,783 +62
Oct19 181026 29.80 29.81 29.49 29.54 -0.22 59 5,121 +15
Dec19 181026 29.98 30.00 29.66 29.72 -0.22 615 16,974 -214
Jan20 181026 30.09 30.09 29.94 29.99 -0.21 4 1,408 +1
Total Volume and Open Interest 111,500 536,843 +3,793
Canola(WCE)
Nov18 181026 482.7 486.0 482.2 483.1 +0.4 7,758 20,474 -5,464
Jan19 181026 491.1 494.4 490.6 491.5 +0.4 12,267 86,942 +3,559
Mar19 181026 498.3 501.3 497.7 498.7 +0.4 2,750 24,054 +484
May19 181026 503.4 506.8 503.4 504.7 +1.0 1,125 5,265 +541
Jul19 181026 507.8 510.8 507.4 508.8 +1.0 313 2,360 +12
Total Volume and Open Interest 24,340 141,223 -893
Corn(CBOT)
Dec18 181026 361.75 369.75 361.75 367.75 +6.75 114,262 758,911 -5,387
Mar19 181026 374.00 382.25 374.00 380.00 +6.50 49,779 405,404 +6,224
May19 181026 381.75 389.75 381.75 388.00 +6.50 14,201 139,926 +3,991
Jul19 181026 387.50 395.50 387.50 393.75 +6.50 13,748 129,624 +2,711
Sep19 181026 390.25 397.50 390.25 396.00 +6.25 3,438 69,287 +273
Dec19 181026 396.25 403.75 396.25 402.50 +6.25 13,066 145,097 +4,294
Mar20 181026 405.50 412.50 405.50 411.25 +5.75 229 8,629 -70
May20 181026 416.00 417.75 415.75 416.75 +5.25 14 1,228 +6
Jul20 181026 418.50 422.75 418.50 421.50 +5.25 151 3,588 +119
Sep20 181026 412.50 415.25 412.50 415.25 +4.75 0 470 +0
Total Volume and Open Interest 209,002 1,667,259 +12,191
Wheat(CBOT)
Dec18 181026 487.25 506.75 486.75 505.25 +18.00 76,184 244,253 +11,392
Mar19 181026 508.00 525.00 507.25 524.25 +16.50 27,418 123,301 +462
May19 181026 521.00 537.25 520.50 536.75 +15.75 8,714 45,368 +1,784
Jul19 181026 528.00 544.00 528.00 543.50 +15.25 4,410 59,766 +951
Sep19 181026 540.00 555.50 540.00 555.50 +15.25 803 13,919 +171
Dec19 181026 558.00 570.75 556.00 570.75 +14.50 1,087 22,766 -14
Total Volume and Open Interest 118,984 517,630 +14,780
Wheat(KCBT)
Dec18 181026 486.50 503.25 486.50 500.25 +13.75 23,388 157,453 +5,364
Mar19 181026 513.50 529.25 513.50 526.75 +13.75 13,276 85,008 +2,017
May19 181026 528.50 542.00 527.25 540.25 +13.25 5,017 23,665 +717
Jul19 181026 536.25 550.25 536.25 549.00 +13.00 2,859 35,479 +245
Sep19 181026 555.25 565.50 555.00 564.50 +12.75 547 2,758 +107
Dec19 181026 575.25 585.25 575.25 584.50 +12.50 763 5,070 +349
Mar20 181026 593.25 596.25 592.00 596.00 +11.25 8 437 -3
Total Volume and Open Interest 45,866 310,349 +8,798
Wheat(MGE)
Dec18 181026 569.50 580.50 569.00 577.75 +8.25 4,965 34,999 +1,356
Mar19 181026 579.00 589.00 577.75 586.00 +7.75 1,623 21,853 +269
May19 181026 587.00 597.00 587.00 594.00 +7.25 422 4,861 +42
Jul19 181026 604.50 604.50 601.00 601.75 +7.00 188 2,438 +40
Sep19 181026 610.00 612.25 608.00 608.50 +6.75 168 3,071 +107
Dec19 181026 618.00 623.00 618.00 620.00 +6.50 104 1,398 -8
Total Volume and Open Interest 7,471 68,694 +1,806
Oats(CBOT)
Dec18 181026 285.00 294.00 285.00 292.00 +6.25 564 5,241 +34
Mar19 181026 278.50 285.50 278.50 284.25 +6.00 219 1,839 +90
May19 181026 283.50 286.50 283.50 286.50 +5.25 64 159 +60
Jul19 181026 288.50 288.50 288.50 288.50 +5.00 0 6 +0
Total Volume and Open Interest 847 7,245 +184
Rough Rice(CBOT)
Nov18 181026 10.82 10.84 10.71 10.73 -0.07 414 1,796 -7
Jan19 181026 10.98 11.03 10.91 10.93 -0.05 402 6,067 +188
Mar19 181026 11.11 11.15 11.05 11.09 -0.02 10 906 +8
May19 181026 11.24 11.24 11.24 11.24 -0.04 0 14 +0
Total Volume and Open Interest 826 8,783 +189
Live Cattle(CME)
Oct18 181026 113.430 115.000 113.350 113.885 +0.535 3,883 2,499 -974
Dec18 181026 116.800 118.800 116.600 118.400 +1.320 26,780 120,844 -219
Feb19 181026 121.930 123.680 121.800 123.450 +1.220 12,698 81,184 +1,399
Apr19 181026 122.785 124.300 122.730 124.180 +1.200 7,087 58,288 -295
Jun19 181026 114.900 116.230 114.600 116.050 +1.070 3,882 54,784 +217
Aug19 181026 112.750 113.785 112.480 113.635 +0.735 1,361 10,371 +292
Total Volume and Open Interest 56,432 332,316 +687
Feeder Cattle(CME)
Nov18 181026 153.950 155.830 153.285 154.800 +0.850 2,593 8,667 -515
Jan19 181026 148.900 150.500 148.235 149.700 +0.650 5,193 26,699 +71
Mar19 181026 147.485 148.580 146.650 147.830 +0.330 2,518 8,826 -117
Apr19 181026 148.650 149.850 148.130 149.330 +0.395 749 2,689 +184
May19 181026 149.200 150.400 148.735 150.000 +0.500 244 2,100 +14
Aug19 181026 151.935 153.330 151.400 152.935 +0.635 79 792 +30
Sep19 181026 152.435 152.700 151.400 152.435 +0.635 1 38 -1
Total Volume and Open Interest 12,101 52,133 -455
Lean Hogs(CME)
Dec18 181026 56.930 58.080 56.785 57.930 +1.145 22,599 99,246 -681
Feb19 181026 64.535 66.475 64.385 66.385 +1.835 7,291 44,444 +166
Apr19 181026 70.250 71.600 69.980 71.500 +1.270 7,725 36,628 -434
May19 181026 75.680 76.800 75.600 76.750 +0.770 64 1,413 +22
Jun19 181026 82.100 82.930 81.830 82.830 +0.630 5,127 20,297 +867
Jul19 181026 82.785 83.200 82.350 83.035 +0.235 3,383 13,807 +1,058
Aug19 181026 81.230 81.580 80.930 81.500 +0.250 1,616 5,220 +223
Oct19 181026 66.500 66.700 66.135 66.700 +0.225 909 2,344 +299
Total Volume and Open Interest 48,996 224,045 +1,682
Class III Milk(CME)
Oct18 181026 15.54 15.54 15.52 15.53 unch 108 3,871 -20
Nov18 181026 15.05 15.23 14.96 15.08 -0.03 836 5,471 +211
Dec18 181026 15.23 15.39 15.17 15.27 +0.04 746 4,645 +214
Jan19 181026 15.10 15.25 15.08 15.19 +0.05 554 3,456 +274
Feb19 181026 15.25 15.33 15.23 15.26 unch 330 1,867 +140
Mar19 181026 15.46 15.50 15.41 15.41 -0.02 215 1,824 +80
Apr19 181026 15.75 15.75 15.61 15.67 -0.03 156 1,629 +97
May19 181026 15.81 15.83 15.80 15.80 unch 142 1,482 +77
Jun19 181026 15.93 15.98 15.92 15.92 -0.01 127 1,464 +83
Jul19 181026 16.19 16.22 16.16 16.17 -0.01 137 820 +53
Aug19 181026 16.40 16.40 16.36 16.39 +0.04 121 652 +68
Sep19 181026 16.54 16.54 16.48 16.52 unch 110 638 +73
Oct19 181026 16.41 16.44 16.41 16.44 +0.02 104 517 +72
Total Volume and Open Interest 3,896 29,216 +1,558
Cocoa(ICE)
Dec18 181026 2215 2281 2207 2251 +42 21,251 92,185 +616
Mar19 181026 2218 2284 2216 2262 +45 12,926 77,558 +399
May19 181026 2229 2287 2222 2265 +40 3,292 30,065 +74
Jul19 181026 2239 2293 2232 2271 +38 1,599 19,040 +599
Sep19 181026 2248 2301 2240 2280 +38 724 13,597 -139
Dec19 181026 2259 2313 2251 2291 +37 572 19,751 +50
Mar20 181026 2265 2319 2257 2297 +38 601 4,976 +41
Total Volume and Open Interest 41,111 259,467 +1,674
Coffee "C"(ICE)
Dec18 181026 121.00 122.80 119.25 119.65 -1.50 32,361 111,649 -1,593
Mar19 181026 125.00 126.60 123.05 123.40 -1.65 16,268 79,405 +746
May19 181026 127.25 129.00 125.60 125.95 -1.65 5,502 41,156 +963
Jul19 181026 129.80 131.45 128.00 128.35 -1.65 2,301 21,186 +64
Sep19 181026 132.15 133.75 130.30 130.65 -1.65 1,236 11,593 +181
Dec19 181026 135.40 136.95 133.60 133.95 -1.65 632 10,572 +10
Total Volume and Open Interest 58,872 286,580 +485
Orange Juice(ICE)
Nov18 181026 137.40 138.60 135.00 135.60 -2.55 582 1,983 -227
Jan19 181026 139.50 140.05 137.55 138.05 -1.10 1,045 12,180 -37
Mar19 181026 139.70 139.90 138.00 138.40 -1.10 140 1,812 +71
May19 181026 141.00 141.00 138.35 138.60 -1.05 36 998 +20
Jul19 181026 139.15 139.15 139.15 139.15 -1.10 0 344 +0
Sep19 181026 140.20 140.20 140.20 140.20 -1.10 0 119 +0
Total Volume and Open Interest 1,803 17,436 -173
Sugar #11(ICE)
Mar19 181026 13.90 13.97 13.72 13.84 -0.13 98,158 391,690 +2,098
May19 181026 14.00 14.04 13.81 13.94 -0.12 37,756 162,265 +3,178
Jul19 181026 14.00 14.04 13.85 13.95 -0.10 30,371 98,614 +1,451
Oct19 181026 14.13 14.16 14.00 14.10 -0.08 13,579 82,474 +2,580
Mar20 181026 14.60 14.65 14.49 14.60 -0.06 5,026 31,411 +1,489
May20 181026 14.50 14.51 14.40 14.51 -0.06 1,449 7,807 +393
Jul20 181026 14.36 14.41 14.29 14.41 -0.06 1,302 5,991 +666
Oct20 181026 14.30 14.41 14.29 14.41 -0.06 599 6,188 +264
Total Volume and Open Interest 188,523 790,760 +12,227
London Cocoa(LCE)
Dec18 181026 1676 1716 1673 1704 +29 7,827 74,314 -327
Mar19 181026 1682 1721 1682 1711 +29 6,976 63,748 -263
May19 181026 1681 1717 1681 1708 +27 3,781 39,638 -684
Jul19 181026 1680 1717 1680 1708 +26 2,127 27,356 +35
Sep19 181026 1683 1719 1683 1708 +25 1,582 27,962 -302
Dec19 181026 1688 1722 1688 1711 +23 1,630 34,744 +164
Mar20 181026 1690 1725 1690 1712 +22 359 6,356 +113
Total Volume and Open Interest 24,371 277,960 -1,219
London Sugar(LCE)
Dec18 181026 379.70 380.80 371.00 372.90 -8.50 9,902 36,629 -13
Mar19 181026 378.40 379.20 370.80 372.60 -6.90 5,591 44,936 +511
May19 181026 380.10 381.20 375.30 376.60 -5.10 1,679 13,661 +324
Aug19 181026 381.90 382.90 379.30 379.50 -4.00 681 8,716 +127
Oct19 181026 383.50 383.80 381.40 381.50 -3.50 343 3,839 -52
Total Volume and Open Interest 18,329 111,003 +919
Cotton(ICE)
Dec18 181026 77.89 78.73 77.11 78.53 +0.85 22,829 127,040 -3,199
Mar19 181026 79.13 80.01 78.50 79.82 +0.86 10,935 77,932 +1,331
May19 181026 80.32 81.03 79.67 80.81 +0.67 3,477 17,898 +594
Jul19 181026 80.94 81.69 80.51 81.48 +0.44 1,473 10,542 -129
Oct19 181026 78.90 78.90 78.90 78.90 +0.50 0 4 +0
Dec19 181026 76.88 77.50 76.75 77.33 +0.26 212 26,985 -37
Total Volume and Open Interest 38,932 262,150 -1,436
Lumber(CME)
Nov18 181026 313.2 319.2 304.8 307.7 -2.0 390 931 -59
Jan19 181026 311.8 318.5 303.7 306.8 +1.1 342 2,250 +82
Mar19 181026 319.5 326.1 313.2 316.0 +2.4 78 736 +11
May19 181026 321.5 325.9 321.5 325.9 +0.6 28 287 +19
Total Volume and Open Interest 841 4,265 +54
Crude Oil(NYM)
Dec18 181026 66.95 67.88 66.20 67.59 +0.26 775,963 472,374 -4,014
Jan19 181026 67.10 67.99 66.34 67.75 +0.31 113,220 214,642 +3,113
Feb19 181026 67.09 68.06 66.45 67.84 +0.33 41,871 114,394 -1,271
Mar19 181026 67.18 68.15 66.54 67.93 +0.35 55,744 162,505 -7,720
Apr19 181026 67.26 68.22 66.63 68.01 +0.34 23,656 83,807 +2,051
May19 181026 67.00 68.28 66.70 68.05 +0.33 18,780 67,500 -1,815
Jun19 181026 67.22 68.26 66.69 68.04 +0.32 51,472 175,681 +616
Jul19 181026 66.99 68.09 66.67 67.98 +0.32 9,753 65,992 +3,958
Aug19 181026 67.18 67.89 66.57 67.86 +0.33 4,149 51,411 +499
Sep19 181026 67.00 67.81 66.41 67.71 +0.34 5,761 78,861 +326
Oct19 181026 66.55 67.63 66.28 67.54 +0.35 3,351 47,298 +198
Nov19 181026 66.20 67.48 66.00 67.37 +0.36 2,782 36,697 -48
Dec19 181026 66.55 67.39 65.87 67.16 +0.36 39,817 218,068 -445
Jan20 181026 66.90 67.05 66.14 66.90 +0.38 2,361 30,375 +489
Feb20 181026 66.64 66.64 65.87 66.64 +0.40 742 17,126 -38
Mar20 181026 66.39 66.39 65.62 66.39 +0.42 1,837 23,605 +175
Total Volume and Open Interest 1,170,142 2,125,059 -3,620
e-miNY Crude Oil(NYM)
Dec18 181026 66.950 67.875 66.200 67.600 +0.275 23,427 2,468 -364
Jan19 181026 66.975 68.000 66.375 67.750 +0.300 273 295 -11
Feb19 181026 66.975 67.950 66.700 67.850 +0.350 32 75 +6
Mar19 181026 67.500 67.975 66.800 67.925 +0.350 1 41 +0
Apr19 181026 66.875 68.000 66.875 68.000 +0.325 3 113 -1
May19 181026 68.050 68.050 68.050 68.050 +0.325 0 123 +0
Jun19 181026 67.100 68.050 66.875 68.050 +0.325 9 107 -3
Jul19 181026 67.975 67.975 67.975 67.975 +0.325 0 16 +0
Aug19 181026 67.850 67.850 67.850 67.850 +0.325 0 48 +0
Sep19 181026 67.700 67.700 67.700 67.700 +0.325 0 50 +0
Total Volume and Open Interest 23,756 3,396 -376
NY Harbor ULSD(NYM)
Nov18 181026 227.36 231.00 225.83 230.30 +2.49 34,665 42,902 -8,865
Dec18 181026 227.52 231.11 225.85 230.34 +2.50 67,831 133,028 +4,262
Jan19 181026 227.34 230.99 225.78 230.21 +2.39 32,165 76,090 +839
Feb19 181026 226.84 230.34 225.27 229.62 +2.27 15,597 34,613 +2,057
Mar19 181026 225.52 229.41 224.43 228.73 +2.14 11,498 45,261 -467
Apr19 181026 223.82 227.98 223.20 227.54 +2.05 7,826 27,081 +1,279
May19 181026 223.73 227.10 222.78 226.89 +1.93 3,741 13,122 +899
Jun19 181026 223.50 227.10 222.31 226.52 +1.86 7,019 28,102 +517
Jul19 181026 222.74 227.40 222.74 226.90 +1.83 1,180 6,703 -60
Aug19 181026 224.55 227.79 224.50 227.43 +1.84 931 1,932 +42
Sep19 181026 226.23 228.30 226.23 228.06 +1.85 677 2,008 +137
Oct19 181026 228.15 228.86 228.15 228.63 +1.85 238 1,210 -16
Nov19 181026 228.85 229.31 227.15 229.12 +1.86 78 1,000 +5
Dec19 181026 227.20 229.96 225.45 229.45 +1.83 1,866 8,350 +669
Total Volume and Open Interest 185,741 426,132 +1,411
RBOB Gasoline(NYM)
Nov18 181026 180.62 182.24 176.70 181.50 +0.21 33,180 38,830 -10,188
Dec18 181026 180.16 181.94 176.44 181.20 +0.16 80,106 134,169 +2,981
Jan19 181026 180.55 182.10 176.96 181.45 +0.03 37,387 80,045 +1,460
Feb19 181026 181.34 183.22 178.33 182.57 -0.14 15,356 22,300 -195
Mar19 181026 183.79 185.33 180.63 184.69 -0.31 16,794 31,626 -882
Apr19 181026 203.05 204.94 200.48 204.38 -0.20 8,323 19,917 -243
May19 181026 202.26 206.08 202.16 205.51 -0.29 5,475 21,642 +934
Jun19 181026 203.94 205.93 202.09 205.45 -0.37 5,214 15,449 +913
Jul19 181026 203.27 204.56 201.36 204.55 -0.45 1,978 10,193 -98
Aug19 181026 201.56 202.90 199.50 202.90 -0.50 1,475 4,273 -144
Total Volume and Open Interest 206,916 396,166 -5,287
e-miNY RBOB Gasoline(NYM)
Nov18 181026 181.50 181.50 181.50 181.50 +0.21 0 1 +0
Dec18 181026 181.20 181.20 181.20 181.20 +0.16      
Jan19 181026 181.45 181.45 181.45 181.45 +0.03      
Feb19 181026 182.57 182.57 182.57 182.57 -0.14      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181026 3.169 3.203 3.102 3.185 -0.017 113,607 26,400 -22,495
Dec18 181026 3.228 3.250 3.146 3.225 -0.031 119,408 254,724 +4,792
Jan19 181026 3.288 3.313 3.218 3.290 -0.027 45,477 245,356 -2,159
Feb19 181026 3.202 3.225 3.140 3.208 -0.018 24,954 111,589 -1,527
Mar19 181026 2.974 2.979 2.924 2.964 -0.025 43,182 227,478 -597
Apr19 181026 2.683 2.683 2.651 2.676 -0.014 37,672 151,748 -186
May19 181026 2.652 2.653 2.625 2.647 -0.012 12,880 92,516 +1,531
Jun19 181026 2.676 2.679 2.651 2.675 -0.010 2,060 50,717 +404
Jul19 181026 2.710 2.715 2.686 2.711 -0.009 1,906 47,043 -126
Aug19 181026 2.712 2.717 2.691 2.715 -0.008 1,015 35,106 +113
Sep19 181026 2.686 2.699 2.672 2.695 -0.009 645 35,986 -6
Oct19 181026 2.712 2.719 2.692 2.715 -0.008 5,331 107,900 -380
Nov19 181026 2.768 2.778 2.751 2.775 -0.006 1,088 39,895 +295
Dec19 181026 2.913 2.920 2.894 2.915 -0.007 500 38,270 +54
Jan20 181026 3.000 3.014 2.987 3.008 -0.007 1,089 33,950 +259
Feb20 181026 2.934 2.939 2.924 2.939 -0.006 105 11,019 +48
Total Volume and Open Interest 412,209 1,579,998 -19,871
Brent Crude Oil(ICE)
Dec18 181026 76.60 77.91 75.77 77.62 +0.73 366,652 209,791 -28,235
Jan19 181026 76.64 77.94 75.80 77.66 +0.78 327,669 483,760 +17,571
Feb19 181026 76.55 77.86 75.79 77.61 +0.75 147,751 187,851 -2,749
Mar19 181026 76.42 77.79 75.74 77.53 +0.73 102,067 157,498 -4,437
Apr19 181026 76.33 77.63 75.69 77.41 +0.70 49,239 95,812 +2,723
May19 181026 76.31 77.50 75.60 77.28 +0.64 38,784 84,269 +6,004
Jun19 181026 76.06 77.35 75.46 77.10 +0.60 78,934 159,038 -1,705
Jul19 181026 75.85 77.05 75.30 76.90 +0.57 8,501 54,813 +215
Aug19 181026 75.65 76.86 75.22 76.67 +0.55 6,462 47,870 -36
Sep19 181026 75.22 76.50 75.03 76.42 +0.53 9,668 52,213 +846
Oct19 181026 76.16 76.16 76.16 76.16 +0.52 2,929 49,807 -159
Nov19 181026 75.92 75.92 75.92 75.92 +0.51 4,508 49,829 +486
Dec19 181026 74.74 75.87 74.22 75.64 +0.51 74,806 177,782 +3,676
Jan20 181026 75.38 75.38 75.38 75.38 +0.52 2,796 22,202 +125
Total Volume and Open Interest 1,272,747 2,184,913 -3,844
Gas Oil(ICE)
Nov18 181026 705.25 719.25 702.25 713.50 +6.75 96,813 152,379 -4,018
Dec18 181026 697.75 710.00 693.75 704.25 +5.00 158,852 237,788 -9,305
Jan19 181026 692.50 704.00 688.25 698.50 +3.50 69,381 134,351 -102
Feb19 181026 690.75 701.50 686.25 696.00 +2.75 21,360 64,543 -952
Mar19 181026 688.50 700.25 685.00 694.75 +2.75 16,568 61,385 +1,229
Apr19 181026 688.00 698.50 683.50 693.25 +2.75 10,010 35,261 +1,859
May19 181026 686.25 697.75 682.75 692.50 +2.75 5,314 25,177 +1,031
Jun19 181026 687.25 697.75 682.75 692.75 +3.00 21,894 61,644 -1,728
Jul19 181026 686.75 697.00 684.00 693.25 +2.75 2,627 20,113 +243
Aug19 181026 687.00 698.25 685.50 694.50 +2.50 1,719 13,369 +24
Total Volume and Open Interest 429,511 1,022,822 -8,897
Ethanol(CBOT)
Nov18 181026 1.261 1.283 1.261 1.277 +0.017 260 349 -126
Dec18 181026 1.278 1.300 1.278 1.293 +0.016 253 1,893 +176
Jan19 181026 1.309 1.316 1.309 1.316 +0.016 12 239 +2
Feb19 181026 1.337 1.339 1.337 1.337 +0.016 0 36 +0
Mar19 181026 1.362 1.362 1.362 1.362 +0.016 0 30 +0
Apr19 181026 1.381 1.381 1.381 1.381 +0.016 0 26 +0
May19 181026 1.390 1.390 1.390 1.390 +0.016 0 15 +0
Jun19 181026 1.424 1.424 1.424 1.424 +0.016      
Total Volume and Open Interest 525 2,588 +52
WTI Crude Oil(ICE)
Dec18 181026 66.88 67.87 66.20 67.59 +0.26 86,874 134,288 -678
Jan19 181026 66.88 67.99 66.36 67.75 +0.31 45,345 60,480 +4,049
Feb19 181026 66.95 68.03 66.45 67.84 +0.33 27,494 30,011 +28
Mar19 181026 67.04 68.09 66.64 67.93 +0.35 23,306 43,397 +848
Apr19 181026 67.17 68.19 66.64 68.01 +0.34 5,955 23,249 +92
May19 181026 67.22 68.17 66.70 68.05 +0.33 5,509 12,802 +1,630
Jun19 181026 67.15 68.17 66.70 68.04 +0.32 12,829 83,593 +400
Jul19 181026 67.17 68.10 66.75 67.98 +0.32 2,685 6,364 +22
Aug19 181026 67.07 67.97 66.67 67.86 +0.33 674 6,325 -20
Sep19 181026 67.71 67.71 67.71 67.71 +0.34 933 15,240 -375
Oct19 181026 67.54 67.54 67.54 67.54 +0.35 497 4,510 +0
Nov19 181026 67.37 67.37 67.37 67.37 +0.36 222 4,763 -44
Dec19 181026 66.19 67.33 65.95 67.16 +0.36 11,234 91,085 +392
Jan20 181026 66.90 66.90 66.90 66.90 +0.38 110 2,818 +104
Feb20 181026 66.64 66.64 66.64 66.64 +0.40 116 2,310 +102
Mar20 181026 66.39 66.39 66.39 66.39 +0.42 106 6,538 +95
Total Volume and Open Interest 229,131 612,937 +6,495
US Dollar Index(ICE)
Dec18 181026 96.350 96.620 96.050 96.128 -0.327 28,403 54,859 -1,726
Mar19 181026 95.815 96.070 95.510 95.577 -0.323 215 2,164 +71
Jun19 181026 95.325 95.325 95.000 95.052 -0.323 0 385 +0
Total Volume and Open Interest 28,618 57,619 -1,655
Australian Dollar(CME)
Dec18 181026 70.80 71.08 70.24 70.95 +0.07 91,619 157,087 +826
Mar19 181026 70.80 71.15 70.36 71.04 +0.06 36 671 +30
Jun19 181026 71.16 71.16 70.58 71.16 +0.06 0 28 +0
Total Volume and Open Interest 91,817 158,433 +894
British Pound(CME)
Dec18 181026 128.43 128.70 128.05 128.59 +0.05 95,400 217,102 +2,748
Mar19 181026 129.07 129.26 128.78 129.25 +0.06 126 3,674 +7
Jun19 181026 129.52 129.86 129.52 129.86 +0.05 0 285 +0
Total Volume and Open Interest 96,534 224,134 +2,831
Canadian Dollar(CME)
Dec18 181026 76.55 76.59 76.04 76.46 -0.08 131,902 113,160 -1,632
Mar19 181026 76.55 76.69 76.20 76.59 -0.09 221 1,945 +73
Jun19 181026 76.51 76.69 76.43 76.69 -0.09 54 461 +9
Sep19 181026 76.61 76.86 76.51 76.79 -0.10 27 163 +23
Total Volume and Open Interest 132,884 116,582 -1,471
Japanese Yen(CME)
Dec18 181026 89.29 90.12 89.26 89.74 +0.60 172,508 202,104 -789
Mar19 181026 90.08 90.79 90.08 90.49 +0.61 285 1,164 -48
Jun19 181026 91.23 91.23 91.23 91.23 +0.62 0 66 +0
Total Volume and Open Interest 173,679 204,628 -1,015
Swiss Franc(CME)
Dec18 181026 100.48 100.80 100.17 100.74 +0.31 29,703 73,256 +3,926
Mar19 181026 101.35 101.74 101.17 101.73 +0.32 16 263 -3
Jun19 181026 102.69 102.69 102.20 102.69 +0.32 0 53 +0
Total Volume and Open Interest 29,719 73,608 +3,923
EuroFX(CME)
Dec18 181026 114.17 114.66 113.80 114.55 +0.47 254,644 480,376 +14,349
Mar19 181026 115.19 115.61 114.84 115.55 +0.48 2,523 10,044 -346
Jun19 181026 116.12 116.51 115.77 116.51 +0.48 40 3,156 -9
Total Volume and Open Interest 261,579 503,791 +13,962
Mexican Peso(CME)
Nov18 181026 513.00 513.00 513.00 513.00 +0.63 0 1 +0
Dec18 181026 509.13 513.25 505.88 510.75 +0.50 67,585 203,040 -2,999
Total Volume and Open Interest 67,591 203,270 -3,000
Brazilian Real(CME)
Nov18 181026 269.65 274.45 268.30 273.30 +2.10 2,967 37,489 -88
Dec18 181026 268.95 273.65 267.75 272.60 +2.00 683 1,960 +337
Jan19 181026 272.00 272.95 272.00 272.00 +2.10 1 52 +1
Feb19 181026 271.30 271.30 271.30 271.30 +2.00      
Total Volume and Open Interest 3,651 39,501 +250
30-Year T-Bonds(CBOT)
Dec18 181026 138~280 139~250 138~280 139~140 +0~230 461,083 906,380 -11,428
Mar19 181026 138~180 139~030 138~130 138~260 +0~230 338 513 +111
Jun19 181026 138~070 138~070 138~070 138~070 +0~230      
Total Volume and Open Interest 461,421 906,893 -11,317
10-Year T-Notes(CBOT)
Dec18 181026 118~220 119~060 118~215 119~010 +0~160 2,709,457 4,194,114 -1,823
Mar19 181026 118~160 118~310 118~155 118~260 +0~170 14,478 54,903 +5,910
Jun19 181026 118~260 118~260 118~260 118~260 +0~170      
Total Volume and Open Interest 2,723,935 4,249,017 +4,087
5-Year T-Notes(CBOT)
Dec18 181026 112~164 112~280 112~164 112~242 +0~106 1,580,126 4,568,204 +44,216
Mar19 181026 112~172 112~252 112~144 112~214 +0~112 34,244 82,080 +26,496
Jun19 181026 112~214 112~214 112~214 112~214 +0~112      
Total Volume and Open Interest 1,614,370 4,650,284 +70,712
2 Year T-Notes(CBOT)
Dec18 181026 105~120 105~164 105~120 105~144 +0~036 629,969 2,272,382 +5,891
Mar19 181026 105~124 105~144 105~124 105~124 +0~042 4,878 9,132 +4,103
Jun19 181026 105~124 105~124 105~124 105~124 +0~042      
Total Volume and Open Interest 634,847 2,281,514 +9,994
Eurodollars(CME)
Dec18 181026 97.250 97.295 97.245 97.270 +0.020 525,845 1,774,376 -36,300
Mar19 181026 97.105 97.160 97.100 97.125 +0.030 323,944 1,381,182 +13,411
Jun19 181026 96.960 97.035 96.960 96.995 +0.045 320,016 1,337,078 +18,803
Sep19 181026 96.880 96.965 96.880 96.925 +0.060 290,699 1,393,796 +43,212
Dec19 181026 96.810 96.905 96.810 96.870 +0.070 591,402 2,010,343 -28,574
Mar20 181026 96.805 96.905 96.805 96.870 +0.080 319,671 956,225 -11,136
Jun20 181026 96.815 96.910 96.815 96.880 +0.085 266,870 955,944 +24,824
Sep20 181026 96.825 96.920 96.825 96.890 +0.085 215,811 917,966 +6,867
Dec20 181026 96.825 96.920 96.825 96.890 +0.085 381,410 1,175,480 -25,894
Mar21 181026 96.850 96.940 96.845 96.910 +0.085 184,758 523,958 -15,416
Jun21 181026 96.860 96.950 96.860 96.920 +0.080 165,066 431,405 -3,489
Sep21 181026 96.865 96.950 96.865 96.925 +0.080 117,082 245,324 +3,025
Dec21 181026 96.870 96.940 96.860 96.915 +0.075 128,491 341,751 -10,956
Mar22 181026 96.870 96.945 96.870 96.920 +0.075 59,929 156,626 +849
Jun22 181026 96.870 96.940 96.870 96.915 +0.070 53,216 120,885 +2,504
Sep22 181026 96.860 96.930 96.860 96.905 +0.070 47,691 79,774 +4,894
Dec22 181026 96.845 96.910 96.845 96.890 +0.070 45,952 107,153 +1,408
Mar23 181026 96.840 96.895 96.835 96.880 +0.065 32,255 66,183 +146
Total Volume and Open Interest 4,217,526 14,416,159 -11,228
Ultra T-Bond(CBOT)
Dec18 181026 150~24 151~27 150~24 151~14 +0~26 174,741 1,071,681 +1,967
Mar19 181026 152~09 152~22 152~02 152~06 +0~27 101 146 +101
Jun19 181026 153~02 153~02 153~02 153~02 +0~27      
Total Volume and Open Interest 174,842 1,071,827 +2,068
Ultra 10-Yr T-Note(CBOT)
Dec18 181026 125~155 126~030 125~155 125~290 +0~200 210,534 657,478 +9,246
Mar19 181026 125~270 125~285 125~270 125~270 +0~200 1 1 +1
Jun19 181026 125~270 125~270 125~270 125~270 +0~200      
Total Volume and Open Interest 210,535 657,479 +9,247
30 Day Federal Funds(CBOT)
Oct18 181026 97.810 97.813 97.810 97.810 unch 12,000 242,956 +2,157
Nov18 181026 97.800 97.805 97.800 97.800 unch 40,789 243,467 +4,467
Dec18 181026 97.730 97.740 97.730 97.730 unch 20,915 123,839 +3,951
Jan19 181026 97.625 97.645 97.625 97.630 +0.010 89,896 275,199 +5,958
Feb19 181026 97.610 97.635 97.610 97.620 +0.010 33,471 164,671 -2,296
Mar19 181026 97.555 97.585 97.555 97.560 +0.010 16,574 39,326 -2,289
Total Volume and Open Interest 361,795 1,875,219 +33,047
Japanese Govt Bonds(SGX)
Dec18 181025 150.48 150.66 150.47 150.59 +0.11 1,184 14,879 -111
Mar19 181025 150.59 150.59 150.59 150.59 +0.11      
Jun19 181025 150.59 150.59 150.59 150.59 +0.11      
Total Volume and Open Interest 1,184 14,879 -111
Euro-Buxl(EUREX)
Dec18 181026 177.12 178.28 176.84 178.22 +1.60 85,655 263,166 -4
Mar19 181026 176.70 176.70 176.70 176.70 +1.60 38,149 42,366 +2,289
Jun19 181026 175.62 175.62 175.62 175.62 +1.60      
Total Volume and Open Interest 123,804 305,532 +2,285
Euro-Bund(EUREX)
Dec18 181026 160.32 160.90 160.22 160.87 +0.71 729,989 1,990,065 -8,174
Mar19 181026 161.12 161.71 161.12 161.71 +0.75 2,978 106,200 +3,857
Jun19 181026 159.57 159.57 159.57 159.57 +0.71      
Total Volume and Open Interest 732,967 2,096,265 -4,317
Euro-Bobl(EUREX)
Dec18 181026 131.47 131.68 131.42 131.67 +0.26 448,369 1,551,252 +12,392
Mar19 181026 131.78 131.81 131.78 131.81 +0.26 62 4,092 +3,484
Jun19 181026 131.27 131.27 131.27 131.27 +0.26      
Total Volume and Open Interest 448,431 1,555,344 +15,876
Euro-Schatz(EUREX)
Dec18 181026 111.98 112.04 111.97 112.03 +0.06 303,555 1,920,715 +25,242
Mar19 181026 111.90 111.90 111.90 111.90 +0.05 380 12,461 +8,522
Jun19 181026 111.88 111.88 111.88 111.88 +0.06      
Total Volume and Open Interest 303,935 1,933,176 +33,764
3-Mth Euribor(EUREX)
Dec18 181026 100.305 100.305 100.295 100.300 unch 200 13,917 +0
Mar19 181026 100.285 100.285 100.285 100.285 unch 106 2,479 -99
Jun19 181026 100.275 100.275 100.275 100.275 unch 3 1,878 -3
Total Volume and Open Interest 509 27,866 -188
Long Gilt(LIFFE)
Dec18 181026 122~19 123~04 122~16 123~03 +0~22 239,097 714,123 +2,495
Mar19 181026 121~24 122~08 121~24 122~08 +0~21 2 148 +2
Total Volume and Open Interest 239,099 714,271 +2,497
3-Mth Short Sterling(LIFFE)
Dec18 181026 99.15 99.15 99.15 99.15 +0.00 70,494 534,029 -5,787
Mar19 181026 99.09 99.10 99.08 99.10 +0.02 92,836 507,434 +15,725
Jun19 181026 99.02 99.05 99.01 99.04 +0.02 81,215 311,827 -13,490
Sep19 181026 98.96 99.00 98.95 98.99 +0.03 98,825 412,119 +15,148
Dec19 181026 98.90 98.95 98.89 98.94 +0.05 140,635 350,698 +9,726
Mar20 181026 98.85 98.90 98.84 98.90 +0.06 88,113 227,252 +10,316
Total Volume and Open Interest 1,006,498 3,370,012 +35,365
3-Mth Euribor(LIFFE)
Dec18 181026 100.300 100.305 100.295 100.300 unch 138,871 572,439 +24,585
Mar19 181026 100.285 100.295 100.285 100.290 unch 176,127 510,518 -11,131
Jun19 181026 100.275 100.285 100.270 100.275 unch 115,059 632,066 +6,851
Total Volume and Open Interest 1,508,476 5,203,751 +47,750
3-Mth Aus T-Bills(SFE)
Dec18 181026 98.04 98.05 98.03 98.05 +0.01 7,145 194,373 -3,105
Mar19 181026 98.05 98.07 98.04 98.07 +0.01 14,635 226,769 +915
Jun19 181026 98.03 98.05 98.02 98.04 +0.01 9,245 183,588 -318
Sep19 181026 97.99 98.01 97.98 98.01 +0.01 8,592 161,986 -263
Dec19 181026 97.95 97.96 97.93 97.96 +0.01 10,156 160,019 -111
Mar20 181026 97.90 97.92 97.88 97.92 +0.01 9,350 116,477 +1,795
Jun20 181026 97.85 97.87 97.83 97.87 +0.01 5,529 81,640 -566
Sep20 181026 97.81 97.83 97.78 97.83 +0.02 4,143 43,280 +485
Dec20 181026 97.77 97.78 97.73 97.78 +0.02 520 11,194 -198
Mar21 181026 97.70 97.73 97.70 97.73 +0.02 0 4,794 +0
Total Volume and Open Interest 69,315 1,188,242 -1,366
10-Year Aus T-Bonds(SFE)
Dec18 181026 97.38 97.41 97.34 97.40 +0.02 195,068 1,258,819 +16,584
Mar19 181026 97.40 97.40 97.40 97.40 +0.02      
Total Volume and Open Interest 195,068 1,258,819 +16,584
3-Year Aus T-Bonds(SFE)
Dec18 181026 97.94 97.96 97.91 97.95 +0.00 179,022 1,130,994 -34
Mar19 181026 97.96 97.96 97.96 97.96 +0.00      
Total Volume and Open Interest 179,022 1,130,994 -34
Gold(CMX)
Oct18 181026 1234.3 1234.8 1232.5 1232.5 +3.4 36 54 -26
Dec18 181026 1234.7 1246.0 1232.5 1235.8 +3.4 211,477 371,988 -3,699
Feb19 181026 1241.0 1252.0 1239.1 1241.9 +3.3 2,259 56,432 +336
Apr19 181026 1249.0 1257.3 1246.9 1248.0 +3.4 1,051 18,769 +509
Jun19 181026 1253.2 1264.0 1251.2 1254.1 +3.4 164 15,514 +385
Aug19 181026 1259.0 1268.3 1258.0 1260.0 +3.4 156 2,817 +35
Oct19 181026 1270.0 1270.0 1266.1 1266.1 +3.4 217 1,963 +90
Dec19 181026 1270.7 1281.3 1270.0 1272.3 +3.3 343 5,490 +176
Feb20 181026 1278.6 1278.6 1278.6 1278.6 +3.3 2 85 +0
Apr20 181026 1284.6 1284.6 1284.6 1284.6 +3.3 0 50 +0
Jun20 181026 1290.7 1290.7 1290.7 1290.7 +3.3 7 686 +2
Aug20 181026 1296.8 1296.8 1296.8 1296.8 +3.3      
Total Volume and Open Interest 216,182 475,618 -2,214
Silver(CMX)
Dec18 181026 1466.0 1479.5 1459.5 1470.0 +7.0 64,151 158,703 +488
Mar19 181026 1477.0 1491.0 1471.5 1482.0 +7.0 1,686 30,848 +330
May19 181026 1486.0 1498.5 1480.0 1490.1 +7.0 299 3,990 +100
Jul19 181026 1498.4 1499.5 1488.5 1498.4 +7.0 63 3,041 +49
Sep19 181026 1505.0 1506.7 1505.0 1506.7 +6.9 0 518 +2
Dec19 181026 1516.5 1523.0 1509.5 1519.3 +6.9 6 1,110 -1
Mar20 181026 1531.8 1531.8 1531.8 1531.8 +6.9      
Total Volume and Open Interest 66,590 200,743 +997
Platinum(NYMEX)
Oct18 181026 829.5 829.5 829.5 829.5 +0.8 0 22 -23
Jan19 181026 830.5 838.7 825.6 834.4 +2.5 16,531 67,943 -47
Apr19 181026 831.8 842.0 830.6 838.9 +2.5 71 6,063 +26
Jul19 181026 843.1 843.1 843.1 843.1 +2.5 8 258 +8
Total Volume and Open Interest 16,635 74,403 -33
Palladium(NYMEX)
Dec18 181026 1087.40 1093.80 1065.30 1085.90 -1.70 4,239 24,428 -140
Mar19 181026 1079.20 1085.70 1060.70 1078.60 -1.40 303 4,319 +116
Jun19 181026 1062.50 1071.50 1062.50 1071.50 -1.80 5 139 +5
Total Volume and Open Interest 4,547 28,886 -19
Copper(CMX)
Dec18 181026 275.25 275.40 270.75 274.10 -1.35 81,789 118,262 +482
Mar19 181026 277.05 277.35 272.85 276.05 -1.40 6,750 51,963 +186
May19 181026 276.75 278.00 274.35 277.20 -1.55 1,538 24,490 +585
Jul19 181026 277.40 278.65 275.50 278.15 -1.70 484 18,088 -50
Sep19 181026 277.35 279.10 276.40 279.00 -1.75 109 6,453 +8
Total Volume and Open Interest 91,622 247,422 +1,168
E-mini DJIA Index(CBOT)
Dec18 181026 24804 24885 24415 24746 -131 348,985 89,484 +1,084
Mar19 181026 24840 24912 24456 24777 -138 347 1,216 -27
Jun19 181026 24704 24924 24526 24820 -132 3 14 +2
Sep19 181026 24939 24939 24691 24939 -106 0 7 +0
Total Volume and Open Interest 349,335 90,721 +1,059
S & P 500(CME)
Dec18 181026 2675.00 2691.00 2628.00 2669.60 -18.60 4,916 51,430 +904
Mar19 181026 2675.40 2675.40 2675.40 2675.40 -19.50 0 50 -1
Jun19 181026 2684.10 2684.10 2684.10 2684.10 -19.80      
Sep19 181026 2693.60 2693.60 2693.60 2693.60 -20.20      
Total Volume and Open Interest 4,916 51,480 +903
S & P 500 E-Mini(CME)
Dec18 181026 2678.00 2692.75 2627.25 2669.50 -18.75 2,856,919 2,780,617 +17,746
Mar19 181026 2684.25 2698.00 2633.25 2675.50 -19.50 13,549 152,831 +3,864
Jun19 181026 2682.50 2708.00 2644.75 2684.00 -20.00 713 8,123 +132
Sep19 181026 2693.50 2693.50 2671.50 2693.50 -20.25 0 16 +0
Total Volume and Open Interest 2,871,181 2,941,592 +21,742
NASDAQ 100 E-Mini(CME)
Dec18 181026 6882.00 6986.50 6734.25 6893.25 -33.25 895,420 252,019 +38
Mar19 181026 6910.00 7015.00 6769.75 6924.00 -35.25 2,654 2,426 +88
Jun19 181026 6915.00 7036.25 6807.75 6958.75 -35.75 53 39 +3
Total Volume and Open Interest 898,127 254,488 +129
S&P Midcap 400(CME) e-Mini
Dec18 181026 1806.20 1816.80 1768.20 1795.10 -20.30 26,282 74,550 -739
Mar19 181026 1798.80 1798.80 1778.00 1798.80 -22.20 0 10 +0
Jun19 181026 1802.60 1802.60 1795.90 1802.60 -22.20      
Total Volume and Open Interest 26,282 74,560 -739
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181026 21.10 22.61 20.86 21.08 +0.15 217,892 213,758 +591
Dec18 181026 20.00 21.10 19.86 20.08 +0.25 121,224 112,610 +4,573
Jan19 181026 19.86 20.80 19.83 20.03 +0.25 39,873 60,631 +1,280
Total Volume and Open Interest 411,084 504,721 +11,118
S & P 600(CME)
Dec18 181026 932.10 932.10 932.10 932.10 -9.10      
Mar19 181026 932.60 932.60 932.60 932.60 -9.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181026 1488.00 1504.90 1457.40 1490.90 -4.20 200,991 485,945 +594
Mar19 181026 1491.50 1509.10 1463.60 1496.00 -4.40 76 1,309 +0
Jun19 181026 1503.50 1503.50 1503.50 1503.50 -4.00      
Total Volume and Open Interest 201,067 487,254 +594
Nikkei 225(CME)
Dec18 181026 21540 21560 20825 21280 -310 26,533 29,897 -351
Mar19 181026 21580 21580 20850 21265 -310 8 30 +3
Total Volume and Open Interest 26,541 29,927 -348
Nikkei 225(SGX)
Dec18 181026 21285 21290 21085 21280 -80 156,022 147,987 -1,643
Mar19 181026 21500 21500 20945 21235 -80 36 775 +8
Jun19 181025 21140 21140 21140 21140 -690 0 688 +0
Total Volume and Open Interest 117,698 162,998 +2,852
Nikkei 225 Mini(JPX)
Dec18 181025 21930 22100 21195 21270 -760 1,346,259 457,864 +38,135
Mar19 181025 21875 22040 21135 21220 -750 38,374 30,667 +3,153
Jun19 181025 21715 21865 20955 21040 -760 461 2,007 +220
Total Volume and Open Interest 1,456,719 573,063 +42,723
Nikkei 225(JPX)
Dec18 181025 21940 22100 21190 21270 -760 91,693 323,087 +3,330
Mar19 181025 21870 22030 21150 21220 -750 857 14,821 +775
Jun19 181025 21680 21780 21000 21040 -760 29 5,885 +7
Total Volume and Open Interest 92,592 413,078 +4,018
Nikkei 225(CME) Yen
Dec18 181026 21515 21540 20795 21250 -315 68,179 69,421 +2,513
Mar19 181026 21495 21495 20745 21195 -310 7 15 +2
Jun19 181026 21020 21020 21020 21020 -330      
Total Volume and Open Interest 68,188 69,436 +2,513
Nikkei 225(CME) e-Mini Yen
Dec18 181026 21140 21380 20810 21250 -310 0 10 +0
Mar19 181026 21200 21200 21200 21200 -300      
Jun19 181026 21020 21020 21020 21020 -330      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181026 4976.5 5001.5 4892.5 4963.5 -65.5 123,859 280,944 -4,712
Dec18 181026 4998.0 4998.0 4878.5 4948.0 -65.5 6,541 47,729 +4,468
Jan19 181026 4946.0 4946.0 4946.0 4946.0 -65.5      
Total Volume and Open Interest 130,400 348,685 -244
Hang Seng Index(HKFE)
Oct18 181026 24893 25146 24526 24657 -239 375,655 123,464 -2,360
Nov18 181026 24900 25153 24524 24658 -243 11,830 16,286 +4,592
Dec18 181026 24930 25173 24571 24690 -245 639 14,535 -29
Total Volume and Open Interest 388,306 163,556 +2,252
DAX(EUREX)
Dec18 181026 11170.0 11280.5 11035.0 11147.0 -162.5 152,665 131,991 +1,235
Mar19 181026 11140.0 11251.5 11046.0 11142.0 -162.5 157 3,082 -19
Jun19 181026 11150.0 11268.5 11060.0 11155.5 -162.5 95 161 -10
Total Volume and Open Interest 152,917 135,234 +1,206
Mini-DAX(EUREX)
Dec18 181026 11170.0 11280.0 11039.0 11147.0 -162.5 80,663 15,839 +777
Mar19 181026 11180.0 11271.0 11044.0 11142.0 -162.5 211 561 -8
Jun19 181026 11194.0 11217.0 11077.0 11155.5 -162.5 19 25 -1
Total Volume and Open Interest 80,893 16,425 +768
DJ EuroSTOXX 50(EUREX)
Dec18 181026 3120 3148 3080 3109 -47 1,441,734 4,107,429 +41,579
Mar19 181026 3109 3129 3073 3097 -47 172 220,553 +2,064
Jun19 181026 3027 3049 2990 3014 -48 2,329 74,378 +480
Total Volume and Open Interest 1,444,235 4,455,522 +46,223
Swiss Market Index(EUREX)
Dec18 181026 8615 8730 8573 8604 -60 53,962 222,392 +3,921
Mar19 181026 8499 8609 8486 8506 -60 3,486 6,045 +731
Jun19 181026 8366 8424 8321 8336 -62 142 180 +4
Total Volume and Open Interest 57,590 228,617 +4,656
FT-SE 100(EURONEXT)
Dec18 181026 6900.00 6954.50 6824.00 6875.00 -99.00 114,610 605,883 -2,680
Mar19 181026 6822.50 6882.50 6788.50 6815.00 -99.50 3 2,905 +1
Jun19 181026 6734.50 6734.50 6734.50 6734.50 -99.50 0 5 +0
Total Volume and Open Interest 114,613 608,794 -2,679
SPI 200(SFE)
Dec18 181026 5638.0 5722.0 5602.0 5661.0 +33.0 49,875 350,016 -782
Mar19 181026 5604.0 5604.0 5604.0 5604.0 +34.0 0 4,963 +0
Jun19 181026 5594.0 5594.0 5594.0 5594.0 +34.0 0 2,726 +0
Total Volume and Open Interest 49,880 358,622 -777
FTSE MIB(ISE)
Dec18 181026 18665.00 18800.00 18360.00 18637.00 -119.00 35,884 106,222 +353
Mar19 181026 18500.00 18640.00 18285.00 18556.00 -108.00 175 1,314 +66
Jun19 181026 18067.00 18067.00 18067.00 18067.00 -102.00      
Total Volume and Open Interest 36,059 107,536 +419
KOSPI 200(KFE)
Dec18 181026 268.10 270.65 260.95 263.45 -4.25 390,024 321,420 +1,076
Mar19 181026 265.50 267.65 257.90 260.40 -4.30 578 14,851 +1,797
Jun19 181026 263.00 263.00 258.80 261.25 -4.30 11 13,248 +800
Total Volume and Open Interest 390,614 372,475 +3,874
GSCI(CME)
Nov18 181026 463.15 469.15 461.35 468.15 +3.40 46 15,071 -16
Dec18 181026 471.20 471.20 467.25 471.20 +3.40      
Jan19 181026 471.55 471.55 467.25 471.55 +3.40      
Total Volume and Open Interest 46 15,071 -16
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