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 29, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181029 845.00 852.50 837.25 839.00 -6.00 130,130 131,118 -13,400
Jan19 181029 858.00 865.50 850.50 852.25 -5.50 106,816 284,749 +12,819
Mar19 181029 871.00 878.50 863.50 865.50 -5.50 47,886 170,572 +3,446
May19 181029 885.00 892.50 877.75 879.25 -5.50 15,006 110,770 +3,582
Jul19 181029 897.25 904.25 889.50 891.25 -5.25 7,352 88,419 +641
Aug19 181029 908.00 908.00 895.00 896.25 -5.25 422 5,520 +40
Sep19 181029 908.00 908.00 897.00 898.75 -4.50 308 1,847 +86
Nov19 181029 912.00 917.00 903.25 905.50 -4.25 3,092 35,546 -108
Jan20 181029 925.50 927.75 914.50 916.50 -4.00 68 1,105 -32
Mar20 181029 934.50 934.50 922.25 924.00 -4.25 60 357 +10
May20 181029 943.25 943.25 930.50 932.00 -4.00 31 166 -5
Jul20 181029 943.00 948.25 938.50 941.25 -4.50 56 303 +22
Aug20 181029 941.50 941.50 941.50 941.50 -4.50 1 41 +1
Sep20 181029 937.50 937.50 937.50 937.50 -4.50 0 50 +0
Total Volume and Open Interest 311,313 831,325 +7,160
Soybean Meal(CBOT)
Dec18 181029 307.40 310.80 306.30 308.20 +0.90 44,588 161,131 -872
Jan19 181029 309.80 312.70 308.30 310.00 +0.50 24,167 112,874 +1,117
Mar19 181029 311.00 314.00 309.20 310.50 -0.30 15,680 80,835 +922
May19 181029 311.40 314.00 309.20 310.20 -0.70 7,162 59,580 +337
Jul19 181029 313.40 315.60 310.60 311.70 -0.90 5,598 56,284 +284
Aug19 181029 315.20 315.90 311.80 312.60 -0.90 1,452 9,492 +194
Sep19 181029 316.50 316.50 312.20 313.20 -0.90 601 10,354 +281
Oct19 181029 314.60 315.80 311.80 312.80 -0.80 262 7,613 +125
Dec19 181029 315.50 317.20 312.40 313.50 -0.80 994 26,144 +118
Jan20 181029 317.80 317.80 313.90 314.60 -0.80 237 1,020 +46
Total Volume and Open Interest 100,874 527,019 +2,615
Soybean Oil(CBOT)
Dec18 181029 28.22 28.37 27.88 27.89 -0.27 52,343 184,785 +1,964
Jan19 181029 28.44 28.59 28.10 28.11 -0.27 18,360 114,490 +204
Mar19 181029 28.70 28.85 28.36 28.38 -0.27 14,770 73,262 -1,077
May19 181029 28.97 29.12 28.65 28.67 -0.26 5,592 58,703 +527
Jul19 181029 29.26 29.39 28.93 28.95 -0.26 5,162 59,436 -78
Aug19 181029 29.37 29.53 29.09 29.10 -0.24 1,773 10,901 -552
Sep19 181029 29.52 29.65 29.22 29.22 -0.25 255 7,785 +2
Oct19 181029 29.58 29.73 29.29 29.29 -0.25 93 5,132 +11
Dec19 181029 29.75 29.92 29.47 29.47 -0.25 484 16,974 +0
Jan20 181029 29.74 30.14 29.74 29.74 -0.25 40 1,417 +9
Total Volume and Open Interest 98,886 537,857 +1,014
Canola(WCE)
Nov18 181029 484.0 485.2 481.4 481.9 -1.2 9,659 17,691 -2,783
Jan19 181029 491.7 493.9 489.6 490.2 -1.3 13,393 91,049 +4,107
Mar19 181029 498.9 501.3 497.1 497.7 -1.0 4,435 25,789 +1,735
May19 181029 504.8 506.5 502.9 503.9 -0.8 1,606 5,064 -201
Jul19 181029 510.5 510.5 507.1 508.3 -0.5 442 2,503 +143
Total Volume and Open Interest 29,584 144,251 +3,028
Corn(CBOT)
Dec18 181029 368.00 371.50 365.50 366.75 -1.00 262,813 761,058 +2,147
Mar19 181029 380.25 384.00 377.75 379.25 -0.75 98,124 409,943 +4,539
May19 181029 388.00 391.50 385.50 387.25 -0.75 25,199 142,277 +2,351
Jul19 181029 393.75 397.00 391.50 393.00 -0.75 31,310 134,558 +4,934
Sep19 181029 397.25 399.25 394.00 395.25 -0.75 4,698 70,100 +813
Dec19 181029 402.25 405.25 400.25 401.25 -1.25 12,742 144,240 -857
Mar20 181029 413.25 413.75 409.25 410.00 -1.25 193 8,626 -3
May20 181029 416.25 417.25 415.25 415.75 -1.00 22 1,226 -2
Jul20 181029 421.25 423.25 420.00 420.50 -1.00 165 3,653 +65
Sep20 181029 417.75 417.75 414.75 414.75 -0.50 2 469 -1
Total Volume and Open Interest 435,439 1,681,332 +14,073
Wheat(CBOT)
Dec18 181029 510.25 515.00 502.75 507.25 +2.00 84,387 257,018 +12,765
Mar19 181029 528.75 533.00 521.25 526.00 +1.75 38,037 128,038 +4,737
May19 181029 539.50 545.00 533.25 538.25 +1.50 10,491 46,622 +1,254
Jul19 181029 546.75 551.00 539.50 544.75 +1.25 8,472 60,596 +830
Sep19 181029 560.00 562.75 550.75 556.25 +0.75 1,972 14,756 +837
Dec19 181029 573.00 577.50 565.50 571.50 +0.75 2,070 22,781 +15
Total Volume and Open Interest 145,815 538,062 +20,432
Wheat(KCBT)
Dec18 181029 504.75 510.25 497.00 501.50 +1.25 30,639 157,923 +470
Mar19 181029 530.00 536.00 523.50 527.75 +1.00 21,723 89,094 +4,086
May19 181029 544.75 549.00 537.50 541.75 +1.50 4,294 24,457 +792
Jul19 181029 554.25 557.00 546.25 550.75 +1.75 3,031 36,136 +657
Sep19 181029 569.75 571.25 561.25 565.50 +1.00 371 2,649 -109
Dec19 181029 588.00 590.50 581.00 585.50 +1.00 412 5,185 +115
Mar20 181029 600.00 601.75 592.75 596.75 +0.75 11 438 +1
Total Volume and Open Interest 60,546 316,359 +6,010
Wheat(MGE)
Dec18 181029 579.25 589.50 576.25 577.50 -0.25 5,674 35,779 +780
Mar19 181029 589.75 597.00 585.00 586.00 unch 3,362 22,569 +716
May19 181029 599.50 604.00 593.50 594.25 +0.25 1,292 5,131 +270
Jul19 181029 607.50 608.50 601.75 601.75 unch 535 2,582 +144
Sep19 181029 614.00 617.00 608.50 608.50 unch 310 3,142 +71
Dec19 181029 623.75 627.00 619.00 619.50 -0.50 311 1,584 +186
Total Volume and Open Interest 11,489 70,861 +2,167
Oats(CBOT)
Dec18 181029 292.00 295.75 285.00 286.50 -5.50 525 5,145 -96
Mar19 181029 285.75 287.75 280.00 280.75 -3.50 126 1,854 +15
May19 181029 287.00 287.00 283.25 283.25 -3.25 69 223 +64
Jul19 181029 285.50 285.50 285.50 285.50 -3.00 0 6 +0
Total Volume and Open Interest 720 7,228 -17
Rough Rice(CBOT)
Nov18 181029 10.71 10.83 10.36 10.48 -0.25 373 1,597 -199
Jan19 181029 10.93 11.01 10.56 10.63 -0.30 686 6,315 +248
Mar19 181029 11.10 11.10 10.74 10.80 -0.30 90 928 +22
May19 181029 10.98 10.98 10.98 10.98 -0.26 1 15 +1
Total Volume and Open Interest 1,150 8,855 +72
Live Cattle(CME)
Oct18 181029 114.300 114.680 114.135 114.300 +0.415 2,031 1,728 -771
Dec18 181029 118.550 118.750 117.035 117.250 -1.150 28,407 122,437 +1,593
Feb19 181029 123.450 123.600 122.480 122.800 -0.650 16,579 83,856 +2,672
Apr19 181029 124.000 124.330 123.400 123.785 -0.395 6,615 58,905 +617
Jun19 181029 116.035 116.350 115.700 116.050 unch 4,920 54,598 -186
Aug19 181029 113.535 113.885 113.300 113.750 +0.115 1,586 10,363 -8
Total Volume and Open Interest 60,556 336,332 +4,016
Feeder Cattle(CME)
Nov18 181029 155.285 155.450 153.800 153.900 -0.900 2,911 8,246 -421
Jan19 181029 150.050 150.400 149.350 149.830 +0.130 5,639 26,739 +40
Mar19 181029 148.080 148.535 147.535 147.985 +0.155 2,617 8,966 +140
Apr19 181029 149.700 149.935 148.880 149.330 unch 836 2,857 +168
May19 181029 150.100 150.550 149.435 149.750 -0.250 408 2,158 +58
Aug19 181029 153.330 153.500 152.600 152.880 -0.055 188 881 +89
Sep19 181029 152.785 152.880 152.300 152.500 +0.065 3 40 +2
Total Volume and Open Interest 12,602 49,887 -2,246
Lean Hogs(CME)
Dec18 181029 58.500 59.450 58.200 58.850 +0.920 29,841 97,253 -1,993
Feb19 181029 66.600 67.500 66.450 66.900 +0.515 14,186 44,775 +331
Apr19 181029 71.500 72.000 71.350 71.830 +0.330 10,461 37,373 +745
May19 181029 76.800 77.000 76.535 76.930 +0.180 75 1,415 +2
Jun19 181029 82.930 83.080 82.580 82.950 +0.120 4,326 20,470 +173
Jul19 181029 83.135 83.250 82.830 83.200 +0.165 2,340 14,530 +723
Aug19 181029 81.480 81.650 81.300 81.550 +0.050 646 5,386 +166
Oct19 181029 66.700 66.900 66.580 66.830 +0.130 246 2,417 +73
Total Volume and Open Interest 62,222 224,286 +241
Class III Milk(CME)
Oct18 181029 15.54 15.54 15.51 15.53 unch 53 3,844 -27
Nov18 181029 15.06 15.07 14.84 14.87 -0.21 575 5,412 -59
Dec18 181029 15.25 15.27 15.05 15.13 -0.14 512 4,762 +117
Jan19 181029 15.15 15.16 15.03 15.08 -0.11 663 3,777 +321
Feb19 181029 15.21 15.22 15.09 15.14 -0.12 269 1,898 +31
Mar19 181029 15.40 15.40 15.28 15.33 -0.08 164 1,914 +90
Apr19 181029 15.65 15.65 15.57 15.59 -0.08 88 1,683 +54
May19 181029 15.75 15.75 15.72 15.73 -0.07 102 1,551 +69
Jun19 181029 15.88 15.88 15.81 15.84 -0.08 115 1,531 +67
Jul19 181029 16.09 16.09 16.09 16.09 -0.08 65 862 +42
Aug19 181029 16.30 16.31 16.22 16.31 -0.08 56 691 +39
Sep19 181029 16.50 16.50 16.42 16.49 -0.03 65 684 +46
Oct19 181029 16.35 16.41 16.35 16.41 -0.03 57 561 +44
Total Volume and Open Interest 2,962 30,171 +955
Cocoa(ICE)
Dec18 181029 2251 2272 2180 2195 -56 26,109 90,176 -2,009
Mar19 181029 2261 2283 2201 2216 -46 16,835 79,246 +1,688
May19 181029 2266 2288 2210 2223 -42 4,278 30,403 +338
Jul19 181029 2273 2296 2221 2233 -38 1,574 18,854 -186
Sep19 181029 2280 2295 2235 2243 -37 916 13,664 +67
Dec19 181029 2292 2307 2244 2255 -36 655 19,691 -60
Mar20 181029 2293 2303 2255 2260 -37 271 5,191 +215
Total Volume and Open Interest 50,662 259,523 +56
Coffee "C"(ICE)
Dec18 181029 120.10 122.80 113.95 114.25 -5.40 28,366 110,342 -1,307
Mar19 181029 123.60 126.50 117.75 118.05 -5.35 15,158 79,092 -313
May19 181029 126.60 129.00 120.30 120.60 -5.35 6,506 40,942 -214
Jul19 181029 128.55 131.25 122.70 123.00 -5.35 3,033 22,002 +816
Sep19 181029 130.90 133.55 125.05 125.30 -5.35 2,011 11,511 -82
Dec19 181029 134.15 136.35 128.55 128.65 -5.30 708 10,571 -1
Total Volume and Open Interest 56,605 285,480 -1,100
Orange Juice(ICE)
Nov18 181029 135.15 138.20 134.90 138.20 +2.60 457 1,743 -240
Jan19 181029 137.60 139.20 137.10 138.75 +0.70 844 12,435 +255
Mar19 181029 138.05 139.40 137.60 139.30 +0.90 73 1,829 +17
May19 181029 138.40 139.75 138.20 139.75 +1.15 39 1,010 +12
Jul19 181029 139.00 140.35 138.90 140.35 +1.20 24 353 +9
Sep19 181029 140.00 141.45 140.00 141.45 +1.25 2 121 +2
Total Volume and Open Interest 1,439 17,491 +55
Sugar #11(ICE)
Mar19 181029 13.84 14.05 13.45 13.50 -0.34 78,229 388,953 -2,737
May19 181029 13.92 14.11 13.56 13.62 -0.32 36,776 170,004 +7,739
Jul19 181029 13.93 14.10 13.57 13.64 -0.31 15,869 100,331 +1,717
Oct19 181029 14.06 14.23 13.73 13.82 -0.28 6,384 83,010 +536
Mar20 181029 14.55 14.69 14.23 14.32 -0.28 1,787 31,620 +209
May20 181029 14.46 14.56 14.16 14.26 -0.25 803 7,822 +15
Jul20 181029 14.35 14.46 14.10 14.17 -0.24 289 5,981 -10
Oct20 181029 14.35 14.37 14.19 14.19 -0.22 191 6,233 +45
Total Volume and Open Interest 140,355 798,278 +7,518
London Cocoa(LCE)
Dec18 181029 1711 1718 1665 1673 -31 10,250 72,126 -2,188
Mar19 181029 1718 1725 1674 1683 -28 9,302 62,329 -1,419
May19 181029 1716 1722 1675 1684 -24 4,410 39,018 -620
Jul19 181029 1713 1723 1678 1688 -20 3,044 27,152 -204
Sep19 181029 1715 1722 1679 1689 -19 1,593 27,754 -208
Dec19 181029 1718 1724 1682 1693 -18 2,079 34,479 -265
Mar20 181029 1718 1723 1686 1693 -19 750 6,063 -293
Total Volume and Open Interest 31,596 272,841 -5,119
London Sugar(LCE)
Dec18 181029 374.90 378.80 363.60 364.70 -8.20 7,343 36,528 -101
Mar19 181029 373.30 376.40 363.50 364.60 -8.00 6,534 44,972 +36
May19 181029 378.20 380.50 367.70 368.80 -7.80 2,007 14,164 +503
Aug19 181029 379.50 383.20 371.30 372.20 -7.30 493 8,805 +89
Oct19 181029 381.50 385.30 373.70 374.60 -6.90 122 3,817 -22
Total Volume and Open Interest 16,625 111,550 +547
Cotton(ICE)
Dec18 181029 78.83 79.60 77.06 77.17 -1.36 21,715 127,824 +784
Mar19 181029 80.11 80.76 78.56 78.66 -1.16 12,970 78,791 +859
May19 181029 81.12 81.72 79.63 79.74 -1.07 1,333 17,869 -29
Jul19 181029 81.77 82.33 80.48 80.54 -0.94 390 10,592 +50
Oct19 181029 77.65 77.65 77.65 77.65 -1.25 0 4 +0
Dec19 181029 77.47 77.49 76.72 76.75 -0.58 133 27,024 +39
Total Volume and Open Interest 36,541 263,853 +1,703
Lumber(CME)
Nov18 181029 312.2 312.5 302.6 307.0 -0.7 443 891 -40
Jan19 181029 308.0 310.3 299.2 303.3 -3.5 524 2,335 +85
Mar19 181029 316.7 318.9 310.9 313.3 -2.7 71 732 -4
May19 181029 322.6 324.0 322.5 322.5 -3.4 13 287 +0
Total Volume and Open Interest 1,053 4,307 +42
Crude Oil(NYM)
Dec18 181029 67.55 67.95 66.29 67.04 -0.55 573,096 463,771 -8,603
Jan19 181029 67.66 68.09 66.48 67.21 -0.54 97,092 215,056 +414
Feb19 181029 67.77 68.18 66.62 67.34 -0.50 42,954 114,054 -340
Mar19 181029 67.88 68.22 66.76 67.48 -0.45 45,467 157,904 -4,601
Apr19 181029 68.00 68.33 66.90 67.61 -0.40 21,824 84,012 +205
May19 181029 68.07 68.30 67.02 67.70 -0.35 12,621 67,466 -34
Jun19 181029 68.23 68.36 67.06 67.74 -0.30 33,659 176,041 +360
Jul19 181029 67.59 68.00 67.15 67.72 -0.26 5,926 66,394 +402
Aug19 181029 67.82 67.89 67.08 67.64 -0.22 2,266 52,088 +677
Sep19 181029 67.70 67.76 66.91 67.52 -0.19 5,107 78,602 -259
Oct19 181029 67.40 67.62 67.01 67.37 -0.17 1,841 47,435 +137
Nov19 181029 67.60 67.64 66.82 67.22 -0.15 1,977 36,825 +128
Dec19 181029 67.11 67.47 66.41 67.05 -0.11 28,352 215,075 -2,993
Jan20 181029 67.01 67.01 66.37 66.81 -0.09 1,028 30,601 +226
Feb20 181029 66.57 66.57 66.48 66.57 -0.07 525 17,118 -8
Mar20 181029 66.34 66.34 66.25 66.34 -0.05 1,631 23,967 +362
Total Volume and Open Interest 886,529 2,110,990 -14,069
e-miNY Crude Oil(NYM)
Dec18 181029 67.550 67.950 66.300 67.050 -0.550 18,205 2,319 -149
Jan19 181029 67.675 68.075 66.500 67.200 -0.550 152 283 -12
Feb19 181029 67.225 67.900 66.875 67.350 -0.500 17 74 -1
Mar19 181029 68.200 68.200 66.875 67.475 -0.450 7 41 +0
Apr19 181029 68.300 68.300 67.600 67.600 -0.400 0 113 +0
May19 181029 67.700 67.700 67.700 67.700 -0.350 0 123 +0
Jun19 181029 67.750 67.750 67.400 67.750 -0.300 3 104 -3
Jul19 181029 67.725 67.725 67.725 67.725 -0.250 0 16 +0
Aug19 181029 67.650 67.650 67.650 67.650 -0.200 0 48 +0
Sep19 181029 67.525 67.525 67.525 67.525 -0.175 0 50 +0
Total Volume and Open Interest 18,388 3,227 -169
NY Harbor ULSD(NYM)
Nov18 181029 230.40 231.18 226.88 228.43 -1.87 35,525 32,248 -10,654
Dec18 181029 230.23 231.22 226.79 228.41 -1.93 72,424 135,284 +2,256
Jan19 181029 230.12 231.03 226.62 228.26 -1.95 33,270 80,905 +4,815
Feb19 181029 229.47 230.47 226.16 227.77 -1.85 17,680 34,780 +167
Mar19 181029 228.55 229.49 225.39 226.99 -1.74 16,750 44,313 -948
Apr19 181029 226.28 227.84 224.27 225.92 -1.62 10,288 29,008 +1,927
May19 181029 225.88 226.36 223.69 225.34 -1.55 4,137 13,591 +469
Jun19 181029 225.95 227.16 223.47 225.05 -1.47 5,772 28,425 +323
Jul19 181029 225.66 225.92 224.40 225.51 -1.39 1,563 6,470 -233
Aug19 181029 225.63 226.24 225.04 226.11 -1.32 368 1,877 -55
Sep19 181029 226.27 226.81 226.27 226.81 -1.25 405 2,032 +24
Oct19 181029 226.69 227.43 226.51 227.43 -1.20 221 1,226 +16
Nov19 181029 227.17 227.95 227.15 227.95 -1.17 194 989 -11
Dec19 181029 229.52 229.52 226.79 228.30 -1.15 1,359 8,591 +241
Total Volume and Open Interest 200,004 424,470 -1,662
RBOB Gasoline(NYM)
Nov18 181029 181.21 183.84 179.48 182.49 +0.99 34,207 32,408 -6,422
Dec18 181029 180.72 183.43 179.13 182.09 +0.89 71,885 134,647 +478
Jan19 181029 180.89 183.52 179.44 182.22 +0.77 30,581 81,168 +1,123
Feb19 181029 182.03 184.47 180.60 183.18 +0.61 11,386 23,092 +792
Mar19 181029 183.49 186.45 182.80 185.20 +0.51 12,728 31,962 +336
Apr19 181029 202.87 205.80 202.59 204.68 +0.30 8,451 20,782 +865
May19 181029 204.83 206.81 203.45 205.80 +0.29 4,752 21,729 +87
Jun19 181029 204.98 206.69 203.34 205.65 +0.20 4,365 15,508 +59
Jul19 181029 203.84 205.45 202.51 204.65 +0.10 2,366 10,463 +270
Aug19 181029 201.65 203.38 200.82 202.89 -0.01 1,335 4,311 +38
Total Volume and Open Interest 185,336 394,107 -2,059
e-miNY RBOB Gasoline(NYM)
Nov18 181029 182.20 182.49 182.20 182.49 +0.99 0 1 +0
Dec18 181029 182.09 182.09 182.09 182.09 +0.89      
Jan19 181029 182.22 182.22 182.22 182.22 +0.77      
Feb19 181029 183.18 183.18 183.18 183.18 +0.61      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov18 181029 3.139 3.199 3.100 3.185 unch 63,881 20,825 -5,575
Dec18 181029 3.187 3.203 3.133 3.198 -0.027 127,265 256,517 +1,793
Jan19 181029 3.261 3.265 3.199 3.261 -0.029 51,278 247,234 +1,878
Feb19 181029 3.176 3.184 3.123 3.181 -0.027 25,542 111,510 -79
Mar19 181029 2.935 2.945 2.902 2.944 -0.020 37,227 227,461 -17
Apr19 181029 2.648 2.676 2.640 2.676 unch 32,721 155,055 +3,307
May19 181029 2.634 2.647 2.615 2.647 unch 7,901 92,764 +248
Jun19 181029 2.651 2.676 2.636 2.676 +0.001 3,345 50,198 -519
Jul19 181029 2.694 2.713 2.680 2.713 +0.002 1,063 47,003 -40
Aug19 181029 2.690 2.717 2.674 2.717 +0.002 728 35,207 +101
Sep19 181029 2.676 2.698 2.665 2.698 +0.003 465 35,965 -21
Oct19 181029 2.700 2.718 2.683 2.718 +0.003 5,602 107,586 -314
Nov19 181029 2.751 2.778 2.747 2.778 +0.003 1,214 39,669 -226
Dec19 181029 2.885 2.921 2.885 2.921 +0.006 528 38,188 -82
Jan20 181029 3.001 3.016 2.982 3.016 +0.008 2,023 34,408 +458
Feb20 181029 2.922 2.950 2.915 2.949 +0.010 326 11,064 +45
Total Volume and Open Interest 364,171 1,581,350 +1,352
Brent Crude Oil(ICE)
Dec18 181029 77.64 78.03 76.55 77.34 -0.28 215,235 193,137 -16,654
Jan19 181029 77.64 78.00 76.59 77.37 -0.29 193,711 494,057 +10,297
Feb19 181029 77.58 77.94 76.56 77.33 -0.28 75,978 189,621 +1,770
Mar19 181029 77.50 77.86 76.54 77.30 -0.23 59,755 155,236 -2,262
Apr19 181029 77.38 77.73 76.48 77.22 -0.19 29,053 98,591 +2,779
May19 181029 77.42 77.60 76.39 77.12 -0.16 25,711 89,982 +5,713
Jun19 181029 77.08 77.41 76.22 76.96 -0.14 63,108 162,802 +3,764
Jul19 181029 76.88 77.15 76.08 76.77 -0.13 13,094 55,670 +857
Aug19 181029 76.63 76.80 75.86 76.54 -0.13 10,648 45,630 -2,240
Sep19 181029 75.70 76.31 75.70 76.31 -0.11 11,516 53,631 +1,418
Oct19 181029 76.06 76.06 76.06 76.06 -0.10 4,018 50,993 +1,186
Nov19 181029 75.81 75.84 75.81 75.84 -0.08 3,949 49,890 +61
Dec19 181029 75.64 75.90 74.94 75.58 -0.06 45,067 180,787 +3,005
Jan20 181029 75.34 75.34 75.34 75.34 -0.04 1,938 22,450 +248
Total Volume and Open Interest 776,423 2,196,422 +11,509
Gas Oil(ICE)
Nov18 181029 717.25 719.75 704.00 711.50 -2.00 91,863 138,593 -13,786
Dec18 181029 708.00 710.25 695.75 703.00 -1.25 150,437 234,256 -3,532
Jan19 181029 702.25 704.25 691.75 698.25 -0.25 74,279 139,287 +4,936
Feb19 181029 699.75 701.75 690.00 696.00 unch 20,486 65,869 +1,326
Mar19 181029 698.50 699.25 688.50 694.75 unch 20,397 61,152 -233
Apr19 181029 696.50 697.75 688.50 693.25 unch 10,451 37,646 +2,385
May19 181029 696.00 696.25 688.00 692.50 unch 5,044 25,047 -130
Jun19 181029 696.25 696.25 686.75 692.50 -0.25 18,907 64,945 +3,301
Jul19 181029 695.25 695.25 688.75 693.00 -0.25 2,937 19,987 -126
Aug19 181029 696.50 696.50 690.00 694.50 unch 826 13,416 +47
Total Volume and Open Interest 410,329 1,018,965 -3,857
Ethanol(CBOT)
Nov18 181029 1.285 1.289 1.273 1.273 -0.004 145 320 -29
Dec18 181029 1.296 1.303 1.281 1.285 -0.008 172 1,946 +53
Jan19 181029 1.312 1.312 1.303 1.308 -0.008 25 245 +6
Feb19 181029 1.329 1.329 1.329 1.329 -0.008 0 36 +0
Mar19 181029 1.370 1.370 1.354 1.354 -0.008 12 30 +0
Apr19 181029 1.373 1.373 1.373 1.373 -0.008 0 26 +0
May19 181029 1.382 1.382 1.382 1.382 -0.008 0 15 +0
Jun19 181029 1.416 1.416 1.416 1.416 -0.008      
Total Volume and Open Interest 354 2,618 +30
WTI Crude Oil(ICE)
Dec18 181029 67.60 67.93 66.30 67.04 -0.55 51,544 131,401 -2,887
Jan19 181029 67.76 68.08 66.47 67.21 -0.54 29,547 61,147 +667
Feb19 181029 68.11 68.11 66.69 67.34 -0.50 18,111 31,170 +1,159
Mar19 181029 67.97 67.97 66.80 67.48 -0.45 12,214 43,240 -157
Apr19 181029 68.05 68.05 66.94 67.61 -0.40 4,479 23,331 +82
May19 181029 67.77 68.06 67.13 67.70 -0.35 2,443 12,893 +91
Jun19 181029 67.76 68.09 67.05 67.74 -0.30 9,307 83,639 +46
Jul19 181029 67.70 68.03 67.16 67.72 -0.26 2,431 6,373 +9
Aug19 181029 67.59 67.92 67.27 67.64 -0.22 414 6,326 +1
Sep19 181029 67.52 67.52 67.52 67.52 -0.19 230 15,184 -56
Oct19 181029 67.37 67.37 67.37 67.37 -0.17 170 4,510 +0
Nov19 181029 67.22 67.22 67.22 67.22 -0.15 42 4,769 +6
Dec19 181029 66.91 67.29 66.46 67.05 -0.11 7,233 91,803 +718
Jan20 181029 66.81 66.81 66.81 66.81 -0.09 0 2,818 +0
Feb20 181029 66.57 66.57 66.57 66.57 -0.07 0 2,310 +0
Mar20 181029 66.34 66.34 66.34 66.34 -0.05 0 6,538 +0
Total Volume and Open Interest 140,823 612,248 -689
US Dollar Index(ICE)
Dec18 181029 96.225 96.475 96.115 96.350 +0.222 28,287 57,686 +2,827
Mar19 181029 95.620 95.900 95.580 95.800 +0.223 248 2,189 +25
Jun19 181029 95.125 95.275 95.125 95.275 +0.223 16 401 +16
Total Volume and Open Interest 28,551 60,487 +2,868
Australian Dollar(CME)
Dec18 181029 70.97 71.12 70.55 70.64 -0.31 90,525 158,577 +1,490
Mar19 181029 71.00 71.20 70.72 70.73 -0.31 31 683 +12
Jun19 181029 71.09 71.30 70.86 70.86 -0.30 12 40 +12
Total Volume and Open Interest 91,669 159,800 +1,367
British Pound(CME)
Dec18 181029 128.56 128.81 128.19 128.33 -0.26 102,613 219,384 +2,282
Mar19 181029 129.29 129.29 128.97 128.99 -0.26 914 4,488 +814
Jun19 181029 129.60 129.60 129.60 129.60 -0.26 3 288 +3
Total Volume and Open Interest 108,221 226,814 +2,680
Canadian Dollar(CME)
Dec18 181029 76.42 76.50 76.11 76.25 -0.21 83,652 114,116 +956
Mar19 181029 76.58 76.58 76.26 76.38 -0.21 165 1,941 -4
Jun19 181029 76.71 76.71 76.48 76.48 -0.21 4 464 +3
Sep19 181029 76.71 76.71 76.57 76.57 -0.22 8 170 +7
Total Volume and Open Interest 84,796 117,571 +989
Japanese Yen(CME)
Dec18 181029 89.70 89.79 89.15 89.32 -0.42 167,594 203,731 +1,627
Mar19 181029 90.51 90.51 89.93 90.07 -0.42 1,123 1,231 +67
Jun19 181029 90.81 90.81 90.81 90.81 -0.42 0 66 +0
Total Volume and Open Interest 171,399 206,621 +1,993
Swiss Franc(CME)
Dec18 181029 100.68 100.72 100.19 100.31 -0.43 22,549 73,161 -95
Mar19 181029 101.63 101.65 101.20 101.31 -0.42 45 273 +10
Jun19 181029 102.26 102.26 102.26 102.26 -0.43 0 53 +0
Total Volume and Open Interest 22,594 73,523 -85
EuroFX(CME)
Dec18 181029 114.42 114.60 114.05 114.35 -0.20 235,221 482,835 +2,459
Mar19 181029 115.44 115.56 115.09 115.36 -0.19 1,343 10,117 +73
Jun19 181029 116.20 116.32 116.20 116.32 -0.19 15 3,152 -4
Total Volume and Open Interest 242,919 505,928 +2,137
Mexican Peso(CME)
Nov18 181029 497.75 497.75 497.75 497.75 -15.25 0 1 +0
Dec18 181029 512.38 512.75 493.38 495.63 -15.13 87,816 200,979 -2,061
Total Volume and Open Interest 87,816 201,209 -2,061
Brazilian Real(CME)
Nov18 181029 275.00 280.00 268.70 270.25 -3.05 4,177 37,164 -325
Dec18 181029 279.20 280.35 268.20 269.65 -2.95 1,893 2,418 +458
Jan19 181029 268.75 274.10 267.75 268.75 -3.25 1 53 +1
Feb19 181029 268.40 268.40 268.40 268.40 -2.90      
Total Volume and Open Interest 6,071 39,635 +134
30-Year T-Bonds(CBOT)
Dec18 181029 139~140 139~280 138~250 139~110 -0~030 354,332 901,678 -4,702
Mar19 181029 138~260 139~060 138~060 138~230 -0~030 857 1,186 +673
Jun19 181029 138~040 138~040 138~040 138~040 -0~030      
Total Volume and Open Interest 355,189 902,864 -4,029
10-Year T-Notes(CBOT)
Dec18 181029 119~005 119~055 118~225 118~305 -0~025 2,132,579 4,170,554 -23,560
Mar19 181029 118~230 118~300 118~155 118~230 -0~030 7,256 58,870 +3,967
Jun19 181029 118~230 118~230 118~230 118~230 -0~030      
Total Volume and Open Interest 2,139,835 4,229,424 -19,593
5-Year T-Notes(CBOT)
Dec18 181029 112~244 112~266 112~176 112~224 -0~016 1,074,052 4,582,925 +14,721
Mar19 181029 112~220 112~240 112~150 112~196 -0~016 6,531 85,489 +3,409
Jun19 181029 112~196 112~196 112~196 112~196 -0~016      
Total Volume and Open Interest 1,080,583 4,668,414 +18,130
2 Year T-Notes(CBOT)
Dec18 181029 105~144 105~152 105~124 105~142 -0~002 324,598 2,324,989 +52,607
Mar19 181029 105~124 105~132 105~104 105~122 -0~002 1,340 9,670 +538
Jun19 181029 105~122 105~122 105~122 105~122 -0~002      
Total Volume and Open Interest 325,938 2,334,659 +53,145
Eurodollars(CME)
Dec18 181029 97.270 97.285 97.255 97.275 +0.005 331,856 1,769,902 -4,474
Mar19 181029 97.130 97.145 97.105 97.130 +0.005 205,413 1,375,058 -6,124
Jun19 181029 96.995 97.015 96.970 97.000 +0.005 316,643 1,320,101 -16,977
Sep19 181029 96.925 96.940 96.890 96.920 -0.005 227,496 1,406,835 +13,039
Dec19 181029 96.875 96.885 96.820 96.855 -0.015 374,016 2,030,062 +19,719
Mar20 181029 96.875 96.880 96.815 96.845 -0.025 190,529 958,736 +2,511
Jun20 181029 96.880 96.890 96.820 96.855 -0.025 210,146 957,243 +1,299
Sep20 181029 96.890 96.905 96.830 96.865 -0.025 181,539 930,468 +12,502
Dec20 181029 96.890 96.900 96.830 96.860 -0.030 220,981 1,146,078 -29,402
Mar21 181029 96.910 96.920 96.850 96.880 -0.030 105,849 524,671 +713
Jun21 181029 96.915 96.930 96.865 96.895 -0.025 86,764 434,527 +3,122
Sep21 181029 96.925 96.940 96.870 96.905 -0.020 90,113 247,103 +1,779
Dec21 181029 96.915 96.930 96.865 96.895 -0.020 54,769 341,276 -475
Mar22 181029 96.910 96.930 96.870 96.900 -0.020 37,490 157,318 +692
Jun22 181029 96.915 96.930 96.865 96.895 -0.020 36,023 123,022 +2,137
Sep22 181029 96.905 96.920 96.860 96.890 -0.015 36,815 80,154 +380
Dec22 181029 96.885 96.905 96.840 96.875 -0.015 23,507 109,745 +2,592
Mar23 181029 96.875 96.895 96.835 96.865 -0.015 31,480 65,631 -552
Total Volume and Open Interest 2,849,501 14,413,488 -2,671
Ultra T-Bond(CBOT)
Dec18 181029 151~13 152~00 150~14 151~03 -0~11 147,044 1,074,221 +2,540
Mar19 181029 152~02 152~19 151~09 151~27 -0~11 0 146 +0
Jun19 181029 152~23 152~23 152~23 152~23 -0~11      
Total Volume and Open Interest 147,044 1,074,367 +2,540
Ultra 10-Yr T-Note(CBOT)
Dec18 181029 125~290 126~030 125~150 125~265 -0~025 161,216 652,981 -4,497
Mar19 181029 125~245 125~280 125~150 125~245 -0~025 0 1 +0
Jun19 181029 125~245 125~245 125~245 125~245 -0~025      
Total Volume and Open Interest 161,216 652,982 -4,497
30 Day Federal Funds(CBOT)
Oct18 181029 97.810 97.813 97.810 97.810 unch 5,268 239,674 -3,282
Nov18 181029 97.802 97.805 97.800 97.800 unch 51,047 250,521 +7,054
Dec18 181029 97.730 97.735 97.730 97.730 unch 6,353 124,265 +426
Jan19 181029 97.635 97.635 97.620 97.625 -0.005 53,011 280,816 +5,617
Feb19 181029 97.620 97.625 97.610 97.615 -0.005 14,921 166,133 +1,462
Mar19 181029 97.560 97.565 97.550 97.560 unch 11,044 40,504 +1,178
Total Volume and Open Interest 227,965 1,896,266 +21,047
Japanese Govt Bonds(SGX)
Dec18 181029 150.79 150.86 150.62 150.81 +0.22 2,292 15,009 +130
Mar19 181029 150.81 150.81 150.81 150.81 +0.22      
Jun19 181029 150.81 150.81 150.81 150.81 +0.22      
Total Volume and Open Interest 2,292 15,009 +130
Euro-Buxl(EUREX)
Dec18 181029 177.80 178.06 176.10 176.40 -1.82 97,490 235,744 -27,422
Mar19 181029 175.04 175.14 174.88 174.88 -1.82 40,643 18,666 -23,700
Jun19 181029 173.80 173.80 173.80 173.80 -1.82      
Total Volume and Open Interest 138,133 254,410 -51,122
Euro-Bund(EUREX)
Dec18 181029 160.62 160.79 160.06 160.35 -0.52 681,400 2,076,559 +86,494
Mar19 181029 161.47 161.57 160.89 161.16 -0.55 6,246 113,832 +7,632
Jun19 181029 159.05 159.05 159.05 159.05 -0.52      
Total Volume and Open Interest 687,646 2,190,391 +94,126
Euro-Bobl(EUREX)
Dec18 181029 131.54 131.62 131.36 131.48 -0.19 429,712 1,608,091 +56,839
Mar19 181029 131.59 131.63 131.52 131.62 -0.19 3,537 3,799 -293
Jun19 181029 131.08 131.08 131.08 131.08 -0.19      
Total Volume and Open Interest 433,249 1,611,890 +56,546
Euro-Schatz(EUREX)
Dec18 181029 111.98 112.00 111.96 111.97 -0.06 328,226 2,117,509 +196,794
Mar19 181029 111.82 111.86 111.82 111.84 -0.06 20,675 26,053 +13,592
Jun19 181029 111.82 111.82 111.82 111.82 -0.06      
Total Volume and Open Interest 348,901 2,143,562 +210,386
3-Mth Euribor(EUREX)
Dec18 181029 100.300 100.300 100.300 100.300 unch 0 13,921 +4
Mar19 181029 100.290 100.290 100.290 100.290 +0.005 6 2,479 +0
Jun19 181029 100.280 100.280 100.280 100.280 +0.005 0 1,878 +0
Total Volume and Open Interest 133 27,920 +54
Long Gilt(LIFFE)
Dec18 181029 123~01 123~05 122~20 122~27 -0~08 265,460 724,639 +10,516
Mar19 181029 122~00 122~00 122~00 122~00 -0~08 204 351 +203
Total Volume and Open Interest 265,665 724,990 +10,719
3-Mth Short Sterling(LIFFE)
Dec18 181029 99.15 99.16 99.14 99.15 -0.00 39,055 538,677 +4,648
Mar19 181029 99.09 99.11 99.09 99.10 unch 71,431 517,741 +10,307
Jun19 181029 99.04 99.06 99.03 99.04 unch 69,371 319,845 +8,018
Sep19 181029 98.99 99.00 98.97 98.98 -0.01 76,891 430,509 +18,390
Dec19 181029 98.94 98.95 98.91 98.92 -0.02 87,650 338,798 -11,900
Mar20 181029 98.90 98.91 98.86 98.87 -0.03 69,952 226,827 -425
Total Volume and Open Interest 960,109 3,381,417 +11,405
3-Mth Euribor(LIFFE)
Dec18 181029 100.300 100.305 100.300 100.300 unch 29,225 568,039 -4,400
Mar19 181029 100.290 100.295 100.285 100.290 unch 52,467 503,865 -6,653
Jun19 181029 100.275 100.280 100.275 100.280 +0.005 93,541 634,733 +2,667
Total Volume and Open Interest 1,009,518 5,195,129 -8,622
3-Mth Aus T-Bills(SFE)
Dec18 181029 98.05 98.06 98.04 98.06 +0.01 25,229 187,534 -6,839
Mar19 181029 98.06 98.08 98.05 98.08 +0.01 12,381 231,050 +4,281
Jun19 181029 98.04 98.06 98.03 98.06 +0.02 18,035 188,652 +5,064
Sep19 181029 98.00 98.03 98.00 98.03 +0.02 13,301 162,982 +996
Dec19 181029 97.96 97.98 97.95 97.98 +0.02 15,581 160,130 +111
Mar20 181029 97.91 97.94 97.91 97.94 +0.02 11,091 116,696 +219
Jun20 181029 97.86 97.89 97.86 97.89 +0.02 11,480 85,554 +3,914
Sep20 181029 97.82 97.85 97.82 97.85 +0.02 8,326 44,097 +817
Dec20 181029 97.78 97.80 97.77 97.80 +0.02 751 11,197 +3
Mar21 181029 97.75 97.75 97.75 97.75 +0.02 185 4,766 -28
Total Volume and Open Interest 116,904 1,196,740 +8,498
10-Year Aus T-Bonds(SFE)
Dec18 181029 97.40 97.44 97.39 97.43 +0.03 173,169 1,264,476 +5,657
Mar19 181029 97.43 97.43 97.43 97.43 +0.03      
Total Volume and Open Interest 173,169 1,264,476 +5,657
3-Year Aus T-Bonds(SFE)
Dec18 181029 97.95 97.97 97.94 97.97 +0.03 195,426 1,152,971 +21,977
Mar19 181029 97.99 97.99 97.99 97.99 +0.03      
Total Volume and Open Interest 195,426 1,152,971 +21,977
Gold(CMX)
Oct18 181029 1224.5 1224.5 1224.5 1224.5 -8.0 7 24 -30
Dec18 181029 1236.4 1237.6 1226.1 1227.6 -8.2 259,679 372,489 +501
Feb19 181029 1242.9 1243.6 1232.3 1233.7 -8.2 14,074 65,162 +8,730
Apr19 181029 1248.0 1248.0 1238.9 1239.7 -8.3 612 18,702 -67
Jun19 181029 1253.0 1253.5 1244.8 1245.8 -8.3 574 15,900 +386
Aug19 181029 1260.2 1260.2 1251.5 1251.5 -8.5 353 2,803 -14
Oct19 181029 1263.6 1263.6 1257.5 1257.5 -8.6 30 1,973 +10
Dec19 181029 1272.2 1272.2 1263.7 1263.7 -8.6 476 5,634 +144
Feb20 181029 1270.0 1270.0 1270.0 1270.0 -8.6 4 85 +0
Apr20 181029 1276.0 1276.0 1276.0 1276.0 -8.6 0 50 +0
Jun20 181029 1282.1 1282.1 1282.1 1282.1 -8.6 1 686 +0
Aug20 181029 1288.2 1288.2 1288.2 1288.2 -8.6      
Total Volume and Open Interest 276,127 485,222 +9,604
Silver(CMX)
Dec18 181029 1472.0 1478.0 1440.5 1444.2 -25.8 70,469 160,693 +1,990
Mar19 181029 1484.5 1489.5 1453.5 1456.2 -25.8 3,775 32,493 +1,645
May19 181029 1489.5 1497.0 1462.0 1464.4 -25.7 419 4,051 +61
Jul19 181029 1498.0 1503.0 1472.0 1472.7 -25.7 200 3,125 +84
Sep19 181029 1481.2 1481.2 1481.2 1481.2 -25.5 0 518 +0
Dec19 181029 1512.0 1519.0 1493.8 1493.8 -25.5 0 1,110 +0
Mar20 181029 1506.3 1506.3 1506.3 1506.3 -25.5      
Total Volume and Open Interest 75,046 204,498 +3,755
Platinum(NYMEX)
Jan19 181029 835.7 845.6 833.5 836.9 +2.5 13,103 67,912 -31
Apr19 181029 840.9 849.5 839.8 841.3 +2.4 114 6,124 +61
Jul19 181029 842.6 845.5 842.6 845.5 +2.4 0 258 +0
Oct19 181029 849.3 849.3 849.3 849.3 +2.4 0 4 +0
Total Volume and Open Interest 13,236 74,440 +37
Palladium(NYMEX)
Dec18 181029 1090.40 1106.80 1073.30 1079.30 -6.60 4,405 23,881 -547
Mar19 181029 1081.00 1100.00 1067.80 1072.50 -6.10 248 4,441 +122
Jun19 181029 1062.80 1070.50 1062.80 1063.90 -7.60 0 139 +0
Total Volume and Open Interest 4,653 28,461 -425
Copper(CMX)
Dec18 181029 274.70 278.00 269.00 274.05 -0.05 95,139 117,163 -1,099
Mar19 181029 276.60 279.70 271.00 276.05 unch 8,230 53,063 +1,100
May19 181029 278.55 280.60 272.95 277.30 +0.10 2,436 24,825 +335
Jul19 181029 281.40 281.45 276.50 278.35 +0.20 1,183 18,137 +49
Sep19 181029 281.95 281.95 277.90 279.25 +0.25 439 6,643 +190
Total Volume and Open Interest 109,172 248,213 +791
E-mini DJIA Index(CBOT)
Dec18 181029 24715 25007 24086 24431 -315 321,207 87,353 -2,131
Mar19 181029 24798 25034 24132 24464 -313 309 1,242 +26
Jun19 181029 24957 25036 24200 24515 -305 74 56 +42
Sep19 181029 24614 25005 24614 24614 -325 0 7 +0
Total Volume and Open Interest 321,590 88,658 -2,063
S & P 500(CME)
Dec18 181029 2667.40 2706.50 2604.50 2643.60 -26.00 4,685 50,233 -1,197
Mar19 181029 2649.20 2649.20 2649.20 2649.20 -26.20 0 50 +0
Jun19 181029 2658.10 2658.10 2658.10 2658.10 -26.00      
Sep19 181029 2667.60 2667.60 2667.60 2667.60 -26.00      
Total Volume and Open Interest 4,685 50,283 -1,197
S & P 500 E-Mini(CME)
Dec18 181029 2667.00 2707.00 2603.00 2643.50 -26.00 2,535,913 2,777,378 -3,239
Mar19 181029 2674.00 2713.50 2609.50 2649.25 -26.25 16,109 163,839 +11,008
Jun19 181029 2683.25 2721.00 2620.50 2658.00 -26.00 225 8,274 +151
Sep19 181029 2731.00 2731.00 2640.25 2667.50 -26.00 3 14 -2
Total Volume and Open Interest 2,552,250 2,949,510 +7,918
NASDAQ 100 E-Mini(CME)
Dec18 181029 6898.00 6991.50 6580.50 6736.25 -157.00 793,502 253,249 +1,230
Mar19 181029 6928.50 7024.50 6614.50 6767.00 -157.00 2,078 2,451 +25
Jun19 181029 7037.00 7047.00 6660.50 6800.00 -158.75 14 42 +3
Total Volume and Open Interest 795,594 255,746 +1,258
S&P Midcap 400(CME) e-Mini
Dec18 181029 1800.10 1833.10 1768.50 1787.90 -7.20 25,051 74,202 -348
Mar19 181029 1793.30 1835.50 1778.80 1793.30 -5.50 0 10 +0
Jun19 181029 1797.00 1832.60 1797.00 1797.00 -5.60      
Total Volume and Open Interest 25,051 74,212 -348
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181029 21.15 22.85 20.40 21.53 +0.45 177,031 205,847 -7,911
Dec18 181029 20.20 21.45 19.65 20.58 +0.50 104,568 116,674 +4,064
Jan19 181029 20.05 21.20 19.65 20.48 +0.45 26,266 61,007 +376
Total Volume and Open Interest 333,601 503,195 -1,526
S & P 600(CME)
Dec18 181029 930.20 930.20 930.20 930.20 -1.90      
Mar19 181029 930.70 930.70 930.70 930.70 -1.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181029 1488.10 1517.00 1460.70 1480.20 -10.70 188,020 487,505 +1,560
Mar19 181029 1495.50 1521.10 1466.50 1485.20 -10.80 51 1,310 +1
Jun19 181029 1492.40 1492.40 1492.40 1492.40 -11.10      
Total Volume and Open Interest 188,071 488,815 +1,561
Nikkei 225(CME)
Dec18 181029 21300 21525 20830 21055 -225 26,625 29,803 -94
Mar19 181029 21300 21460 20850 21040 -225 9 38 +8
Total Volume and Open Interest 26,634 29,841 -86
Nikkei 225(SGX)
Dec18 181029 21285 21465 20795 21100 -180 167,780 148,926 +939
Mar19 181029 21045 21300 21045 21055 -180 88 724 -51
Jun19 181029 20880 20880 20880 20880 -260 0 688 +0
Total Volume and Open Interest 157,311 161,469 -1,529
Nikkei 225 Mini(JPX)
Dec18 181029 21185 21470 20790 21100 -170 1,836,836 479,207 +21,343
Mar19 181029 21115 21410 20735 21040 -180 58,823 31,539 +872
Jun19 181029 20940 21230 20560 20860 -180 535 2,015 +8
Total Volume and Open Interest 1,998,409 600,079 +27,016
Nikkei 225(JPX)
Dec18 181029 21180 21470 20790 21100 -170 124,443 332,368 +9,281
Mar19 181029 21120 21400 20750 21040 -180 1,545 14,903 +82
Jun19 181029 20700 21180 20600 20860 -180 32 6,393 +508
Total Volume and Open Interest 126,023 422,551 +9,473
Nikkei 225(CME) Yen
Dec18 181029 21210 21495 20800 21030 -220 71,810 67,298 -2,123
Mar19 181029 21315 21415 20765 20970 -225 8 21 +6
Jun19 181029 20790 20790 20790 20790 -230      
Total Volume and Open Interest 71,818 67,319 -2,117
Nikkei 225(CME) e-Mini Yen
Dec18 181029 21030 21480 20820 21030 -220 0 10 +0
Mar19 181029 20970 20970 20970 20970 -230      
Jun19 181029 20790 20790 20790 20790 -230      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181029 4964.5 5027.5 4913.0 4985.5 +22.0 129,899 277,254 -3,690
Dec18 181029 4975.0 5011.5 4926.5 4970.0 +22.0 1,913 48,847 +1,118
Jan19 181029 4968.5 4968.5 4968.5 4968.5 +22.5      
Total Volume and Open Interest 131,816 346,115 -2,570
Hang Seng Index(HKFE)
Oct18 181029 24634 24997 24457 24765 +108 338,502 107,890 -15,574
Nov18 181029 24622 24999 24458 24751 +93 41,081 37,480 +21,194
Dec18 181029 24575 24999 24500 24786 +96 459 14,593 +58
Total Volume and Open Interest 380,308 169,179 +5,623
DAX(EUREX)
Dec18 181029 11192.0 11438.5 11145.5 11331.5 +184.5 150,899 136,138 +4,147
Mar19 181029 11198.0 11426.0 11147.5 11327.0 +185.0 63 3,252 +170
Jun19 181029 11340.0 11340.0 11340.0 11340.0 +184.5 20 203 +42
Total Volume and Open Interest 150,982 139,593 +4,359
Mini-DAX(EUREX)
Dec18 181029 11193.0 11438.0 11144.0 11331.5 +184.5 82,240 16,473 +634
Mar19 181029 11224.0 11422.0 11199.0 11327.0 +185.0 81 624 +63
Jun19 181029 11340.0 11340.0 11340.0 11340.0 +184.5 8 26 +1
Total Volume and Open Interest 82,329 17,123 +698
DJ EuroSTOXX 50(EUREX)
Dec18 181029 3122 3173 3098 3147 +38 1,680,431 4,214,535 +107,106
Mar19 181029 3119 3158 3090 3135 +38 3,648 220,729 +176
Jun19 181029 3035 3052 3004 3052 +38 2,708 74,411 +33
Total Volume and Open Interest 1,694,887 4,566,437 +110,915
Swiss Market Index(EUREX)
Dec18 181029 8651 8813 8633 8745 +141 69,308 224,685 +2,293
Mar19 181029 8607 8664 8560 8647 +141 758 6,046 +1
Jun19 181029 8464 8494 8464 8477 +141 6 192 +12
Total Volume and Open Interest 70,072 230,923 +2,306
FT-SE 100(EURONEXT)
Dec18 181029 6934.50 7060.50 6891.50 7005.50 +130.50 136,190 601,889 -3,994
Mar19 181029 6940.00 6976.00 6866.50 6945.50 +130.50 12 2,903 -2
Jun19 181029 6863.50 6863.50 6863.50 6863.50 +129.00 0 5 +0
Total Volume and Open Interest 136,202 604,798 -3,996
SPI 200(SFE)
Dec18 181029 5666.0 5718.0 5588.0 5704.0 +43.0 67,366 359,804 +9,788
Mar19 181029 5633.0 5655.0 5633.0 5647.0 +43.0 25 4,981 +18
Jun19 181029 5637.0 5637.0 5637.0 5637.0 +43.0 0 2,726 +0
Total Volume and Open Interest 67,398 368,433 +9,811
FTSE MIB(ISE)
Dec18 181029 18835.00 19155.00 18750.00 18956.00 +319.00 37,568 108,139 +1,917
Mar19 181029 18740.00 19065.00 18670.00 18861.00 +305.00 80 1,346 +32
Jun19 181029 18376.00 18376.00 18376.00 18376.00 +309.00      
Total Volume and Open Interest 37,648 109,485 +1,949
KOSPI 200(KFE)
Dec18 181029 262.55 266.10 260.25 260.55 -2.90 466,095 327,688 +6,268
Mar19 181029 259.00 263.00 257.05 257.45 -2.95 1,220 16,445 +1,594
Jun19 181029 264.00 264.00 262.50 262.50 +1.25 16 16,148 +2,900
Total Volume and Open Interest 467,336 384,139 +11,664
GSCI(CME)
Nov18 181029 466.50 468.30 462.75 465.30 -2.85 25 15,065 -6
Dec18 181029 469.00 469.00 469.00 469.00 -2.20      
Jan19 181029 469.35 469.35 469.35 469.35 -2.20      
Total Volume and Open Interest 25 15,065 -6
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