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 30, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181030 839.00 842.00 832.25 833.50 -5.50 120,782 76,946 -54,172
Jan19 181030 852.25 855.00 845.75 847.00 -5.25 97,367 294,828 +10,079
Mar19 181030 865.50 868.75 859.25 860.50 -5.00 24,234 172,365 +1,793
May19 181030 879.25 882.50 873.25 874.25 -5.00 9,927 111,835 +1,065
Jul19 181030 891.25 894.50 885.25 886.50 -4.75 10,919 90,853 +2,434
Aug19 181030 896.25 899.25 890.75 891.50 -4.75 494 5,643 +123
Sep19 181030 898.75 900.25 892.75 893.75 -5.00 284 1,895 +48
Nov19 181030 906.00 908.25 899.75 900.50 -5.00 2,466 35,599 +53
Jan20 181030 917.75 918.75 910.75 911.25 -5.25 57 1,085 -20
Mar20 181030 920.50 925.50 918.25 919.00 -5.00 39 367 +10
May20 181030 927.00 933.25 926.75 927.00 -5.00 14 162 -4
Jul20 181030 939.00 940.75 936.50 936.50 -4.75 4 302 -1
Aug20 181030 936.75 936.75 936.75 936.75 -4.75 1 41 +0
Sep20 181030 930.50 930.50 930.50 930.50 -7.00 0 50 +0
Total Volume and Open Interest 266,595 792,735 -38,590
Soybean Meal(CBOT)
Dec18 181030 308.80 311.00 305.00 305.10 -3.10 46,789 159,700 -1,431
Jan19 181030 310.50 312.50 307.00 307.10 -2.90 20,600 114,016 +1,142
Mar19 181030 310.80 312.60 307.70 307.90 -2.60 13,422 82,887 +2,052
May19 181030 311.00 312.00 307.60 307.80 -2.40 8,134 59,377 -203
Jul19 181030 312.40 313.40 309.10 309.30 -2.40 4,656 57,205 +921
Aug19 181030 313.70 314.30 310.10 310.30 -2.30 654 9,511 +19
Sep19 181030 314.00 314.00 310.60 310.80 -2.40 562 10,428 +74
Oct19 181030 312.30 313.50 310.10 310.20 -2.60 132 7,619 +6
Dec19 181030 313.40 315.00 310.60 310.90 -2.60 351 26,099 -45
Jan20 181030 314.10 315.00 312.10 312.20 -2.40 2,009 3,017 +1,997
Total Volume and Open Interest 97,327 531,540 +4,521
Soybean Oil(CBOT)
Dec18 181030 27.89 28.04 27.75 28.00 +0.11 48,255 184,006 -779
Jan19 181030 28.10 28.26 27.97 28.22 +0.11 20,485 113,916 -574
Mar19 181030 28.35 28.53 28.23 28.48 +0.10 15,110 74,737 +1,475
May19 181030 28.65 28.80 28.52 28.77 +0.10 7,044 59,328 +625
Jul19 181030 28.93 29.08 28.80 29.05 +0.10 3,861 59,623 +187
Aug19 181030 29.11 29.22 28.95 29.20 +0.10 380 10,946 +45
Sep19 181030 29.20 29.34 29.10 29.33 +0.11 294 7,830 +45
Oct19 181030 29.27 29.41 29.16 29.40 +0.11 242 5,266 +134
Dec19 181030 29.41 29.61 29.35 29.60 +0.13 654 17,118 +144
Jan20 181030 29.84 29.87 29.65 29.86 +0.12 34 1,429 +12
Total Volume and Open Interest 96,368 539,162 +1,305
Canola(WCE)
Nov18 181030 481.4 482.7 480.4 481.2 -0.7 10,025 9,432 -8,259
Jan19 181030 490.2 491.0 488.2 488.6 -1.6 12,304 95,553 +4,504
Mar19 181030 497.6 498.3 495.4 495.7 -2.0 2,821 26,274 +485
May19 181030 503.9 503.9 501.6 501.8 -2.1 1,111 5,415 +351
Jul19 181030 508.3 508.3 505.7 505.8 -2.5 170 2,509 +6
Total Volume and Open Interest 26,441 141,348 -2,903
Corn(CBOT)
Dec18 181030 366.75 368.00 364.25 364.75 -2.00 220,034 751,884 -9,174
Mar19 181030 379.00 380.25 376.75 377.25 -2.00 70,142 408,631 -1,312
May19 181030 387.00 388.00 384.75 385.25 -2.00 17,551 143,618 +1,341
Jul19 181030 392.75 393.75 390.50 391.00 -2.00 13,707 135,764 +1,206
Sep19 181030 395.25 395.75 392.75 393.25 -2.00 3,300 70,846 +746
Dec19 181030 400.75 402.00 398.75 399.25 -2.00 12,086 146,671 +2,431
Mar20 181030 409.75 410.50 407.75 408.25 -1.75 292 8,787 +161
May20 181030 414.00 414.00 413.50 414.00 -1.75 55 1,231 +5
Jul20 181030 420.00 421.00 418.25 418.75 -1.75 75 3,676 +23
Sep20 181030 413.50 413.75 413.00 413.00 -1.75 1 469 +0
Total Volume and Open Interest 337,362 1,676,838 -4,494
Wheat(CBOT)
Dec18 181030 505.50 507.50 497.00 499.75 -7.50 143,195 248,387 -8,631
Mar19 181030 524.50 525.75 514.25 517.50 -8.50 58,027 132,084 +4,046
May19 181030 537.00 538.25 526.75 530.00 -8.25 14,056 46,951 +329
Jul19 181030 542.75 544.75 533.25 536.50 -8.25 10,075 61,662 +1,066
Sep19 181030 554.00 555.75 545.25 548.75 -7.50 3,212 15,556 +800
Dec19 181030 568.50 570.50 560.75 564.25 -7.25 1,904 22,908 +127
Total Volume and Open Interest 230,827 535,772 -2,290
Wheat(KCBT)
Dec18 181030 498.50 501.25 491.50 494.75 -6.75 35,760 157,374 -549
Mar19 181030 526.00 527.00 517.25 520.50 -7.25 21,468 90,444 +1,350
May19 181030 539.00 541.00 531.25 534.50 -7.25 4,477 24,493 +36
Jul19 181030 547.00 549.50 540.00 543.00 -7.75 2,312 36,432 +296
Sep19 181030 564.00 564.00 555.75 558.25 -7.25 173 2,791 +142
Dec19 181030 579.25 581.00 575.50 578.00 -7.50 161 5,148 -37
Mar20 181030 587.50 590.00 587.50 590.00 -6.75 28 440 +2
Total Volume and Open Interest 64,426 317,615 +1,256
Wheat(MGE)
Dec18 181030 577.50 578.25 571.00 571.50 -6.00 3,069 36,030 +251
Mar19 181030 586.25 586.50 581.25 581.75 -4.25 1,479 23,033 +464
May19 181030 594.25 594.75 590.00 590.50 -3.75 360 5,186 +55
Jul19 181030 600.00 600.25 598.50 598.50 -3.25 100 2,600 +18
Sep19 181030 609.75 610.00 606.00 606.00 -2.50 68 3,157 +15
Dec19 181030 619.50 620.50 617.50 618.25 -1.25 20 1,537 -47
Total Volume and Open Interest 5,096 71,617 +756
Oats(CBOT)
Dec18 181030 286.50 288.00 278.00 279.75 -6.75 367 5,242 +97
Mar19 181030 281.00 281.25 273.50 276.25 -4.50 93 1,851 -3
May19 181030 281.25 281.25 276.00 278.00 -5.25 17 232 +9
Jul19 181030 279.75 279.75 279.75 279.75 -5.75 1 6 +0
Total Volume and Open Interest 478 7,331 +103
Rough Rice(CBOT)
Nov18 181030 10.44 10.44 10.24 10.44 -0.04 829 926 -671
Jan19 181030 10.60 10.63 10.39 10.44 -0.19 849 6,766 +451
Mar19 181030 10.70 10.72 10.57 10.60 -0.19 68 943 +15
May19 181030 10.77 10.77 10.77 10.77 -0.21 4 16 +1
Total Volume and Open Interest 1,750 8,651 -204
Live Cattle(CME)
Oct18 181030 114.500 114.500 113.550 113.900 -0.400 2,130 1,058 -670
Dec18 181030 117.635 117.730 116.535 116.800 -0.450 41,511 119,677 -2,760
Feb19 181030 123.135 123.135 121.980 122.300 -0.500 24,692 86,503 +2,647
Apr19 181030 124.000 124.000 123.180 123.535 -0.250 10,708 59,748 +843
Jun19 181030 116.100 116.150 115.180 115.430 -0.620 7,114 54,502 -96
Aug19 181030 114.000 114.000 112.785 113.100 -0.650 1,447 10,273 -90
Total Volume and Open Interest 88,697 336,679 +347
Feeder Cattle(CME)
Nov18 181030 154.000 154.035 152.050 152.185 -1.715 3,316 8,194 -52
Jan19 181030 150.080 150.080 147.580 148.100 -1.730 7,323 26,898 +159
Mar19 181030 148.130 148.130 145.900 146.580 -1.405 2,270 9,009 +43
Apr19 181030 149.350 149.350 147.330 148.035 -1.295 669 2,913 +56
May19 181030 150.050 150.050 147.900 148.535 -1.215 433 2,141 -17
Aug19 181030 151.700 152.250 151.000 151.550 -1.330 170 890 +9
Sep19 181030 151.150 151.580 150.850 151.285 -1.215 2 39 -1
Total Volume and Open Interest 14,183 50,084 +197
Lean Hogs(CME)
Dec18 181030 59.535 59.880 58.700 59.000 +0.150 18,599 96,442 -811
Feb19 181030 67.100 67.385 66.535 66.950 +0.050 13,113 45,406 +631
Apr19 181030 71.885 71.980 71.450 71.750 -0.080 7,251 38,267 +894
May19 181030 76.830 76.830 76.400 76.635 -0.295 54 1,440 +25
Jun19 181030 82.980 83.050 82.535 82.900 -0.050 3,522 20,577 +107
Jul19 181030 83.200 83.300 82.730 83.230 +0.030 1,961 14,582 +52
Aug19 181030 81.680 81.730 81.100 81.535 -0.015 541 5,450 +64
Oct19 181030 66.785 66.785 66.300 66.500 -0.330 299 2,535 +118
Total Volume and Open Interest 45,350 225,364 +1,078
Class III Milk(CME)
Oct18 181030 15.52 15.55 15.52 15.54 +0.01 33 3,828 -16
Nov18 181030 14.81 14.85 14.76 14.77 -0.10 461 5,408 -4
Dec18 181030 15.05 15.07 15.01 15.05 -0.08 562 4,639 -123
Jan19 181030 15.02 15.05 14.97 15.00 -0.08 301 3,676 -101
Feb19 181030 15.08 15.10 15.05 15.07 -0.07 93 1,934 +36
Mar19 181030 15.30 15.30 15.22 15.27 -0.06 35 1,921 +7
Apr19 181030 15.50 15.55 15.49 15.55 -0.04 44 1,671 -12
May19 181030 15.64 15.69 15.64 15.65 -0.08 54 1,585 +34
Jun19 181030 15.86 15.86 15.79 15.79 -0.05 32 1,512 -19
Jul19 181030 16.06 16.07 16.06 16.06 -0.03 70 896 +34
Aug19 181030 16.25 16.25 16.24 16.25 -0.06 61 688 -3
Sep19 181030 16.48 16.48 16.46 16.48 -0.01 7 688 +4
Oct19 181030 16.39 16.40 16.38 16.40 -0.01 26 573 +12
Total Volume and Open Interest 1,815 30,039 -132
Cocoa(ICE)
Dec18 181030 2199 2228 2169 2215 +20 24,453 89,211 -965
Mar19 181030 2216 2247 2191 2238 +22 16,094 79,664 +418
May19 181030 2225 2253 2200 2245 +22 4,726 30,583 +180
Jul19 181030 2244 2261 2212 2255 +22 2,195 19,102 +248
Sep19 181030 2254 2270 2223 2264 +21 931 13,606 -58
Dec19 181030 2264 2282 2241 2275 +20 1,027 19,617 -74
Mar20 181030 2279 2279 2260 2279 +19 1,374 5,554 +363
Total Volume and Open Interest 51,257 259,840 +317
Coffee "C"(ICE)
Dec18 181030 114.70 115.75 112.15 112.40 -1.85 27,882 107,007 -3,335
Mar19 181030 118.50 119.55 116.00 116.25 -1.80 16,454 80,989 +1,897
May19 181030 121.05 122.05 118.50 118.75 -1.85 5,213 40,858 -84
Jul19 181030 123.65 124.45 121.00 121.20 -1.80 2,188 21,880 -122
Sep19 181030 125.60 126.75 123.30 123.50 -1.80 1,035 11,506 -5
Dec19 181030 129.10 129.90 126.85 126.90 -1.75 901 10,246 -325
Total Volume and Open Interest 54,031 283,631 -1,849
Orange Juice(ICE)
Nov18 181030 137.30 138.30 135.10 135.55 -2.65 373 1,556 -187
Jan19 181030 138.70 139.35 137.10 138.20 -0.55 715 12,727 +292
Mar19 181030 138.75 138.85 137.70 138.85 -0.45 41 1,845 +16
May19 181030 138.95 139.55 138.50 139.55 -0.20 12 1,011 +1
Jul19 181030 139.60 140.15 139.60 140.15 -0.20 1 353 +0
Sep19 181030 140.70 141.25 140.70 141.25 -0.20 0 121 +0
Total Volume and Open Interest 1,142 17,613 +122
Sugar #11(ICE)
Mar19 181030 13.50 13.50 13.17 13.32 -0.18 61,354 385,499 -3,454
May19 181030 13.61 13.61 13.31 13.45 -0.17 17,468 170,525 +521
Jul19 181030 13.65 13.65 13.34 13.49 -0.15 10,033 101,376 +1,045
Oct19 181030 13.82 13.82 13.54 13.67 -0.15 4,441 83,363 +353
Mar20 181030 14.32 14.32 14.07 14.19 -0.13 875 31,804 +184
May20 181030 14.26 14.26 14.05 14.16 -0.10 144 7,824 +2
Jul20 181030 14.17 14.17 14.03 14.10 -0.07 198 6,055 +74
Oct20 181030 14.10 14.14 14.07 14.13 -0.06 191 6,183 -50
Total Volume and Open Interest 94,777 796,975 -1,303
London Cocoa(LCE)
Dec18 181030 1675 1705 1669 1703 +30 13,353 68,834 -3,292
Mar19 181030 1685 1715 1680 1714 +31 9,943 62,229 -100
May19 181030 1688 1715 1684 1715 +31 5,637 38,994 -24
Jul19 181030 1691 1717 1686 1717 +29 2,990 26,941 -211
Sep19 181030 1693 1716 1688 1716 +27 1,681 27,663 -91
Dec19 181030 1696 1718 1689 1718 +25 2,067 34,351 -128
Mar20 181030 1695 1716 1688 1716 +23 828 6,326 +263
Total Volume and Open Interest 36,968 269,393 -3,448
London Sugar(LCE)
Dec18 181030 362.60 364.30 355.70 358.80 -5.90 11,318 33,864 -2,664
Mar19 181030 362.20 364.10 356.80 359.10 -5.50 10,340 46,692 +1,720
May19 181030 366.40 368.40 361.30 363.20 -5.60 2,459 14,300 +136
Aug19 181030 369.40 371.70 364.70 366.90 -5.30 981 9,157 +352
Oct19 181030 371.80 374.20 368.10 369.80 -4.80 360 3,766 -51
Total Volume and Open Interest 25,512 111,052 -498
Cotton(ICE)
Dec18 181030 77.11 77.50 76.55 76.90 -0.27 15,186 127,153 -671
Mar19 181030 78.66 78.89 78.10 78.36 -0.30 8,391 78,941 +150
May19 181030 79.66 79.86 79.20 79.51 -0.23 1,329 18,100 +231
Jul19 181030 80.43 80.56 80.00 80.34 -0.20 512 10,602 +10
Oct19 181030 77.36 77.36 77.36 77.36 -0.29 0 4 +0
Dec19 181030 76.72 76.82 76.56 76.77 +0.02 327 27,034 +10
Total Volume and Open Interest 25,847 263,621 -232
Lumber(CME)
Nov18 181030 308.7 314.3 303.9 305.8 -1.2 403 729 -162
Jan19 181030 304.5 307.9 299.1 302.4 -0.9 460 2,518 +183
Mar19 181030 313.5 317.2 310.2 311.6 -1.7 40 748 +16
May19 181030 323.5 323.5 320.0 320.3 -2.2 3 290 +3
Total Volume and Open Interest 906 4,347 +40
Crude Oil(NYM)
Dec18 181030 66.68 67.26 65.33 66.18 -0.86 595,211 459,476 -4,295
Jan19 181030 66.81 67.41 65.51 66.31 -0.90 86,332 217,917 +2,861
Feb19 181030 66.99 67.52 65.65 66.42 -0.92 44,164 115,570 +1,516
Mar19 181030 67.05 67.66 65.81 66.55 -0.93 39,984 154,486 -3,418
Apr19 181030 67.25 67.70 66.00 66.67 -0.94 16,203 81,960 -2,052
May19 181030 67.69 67.79 66.21 66.76 -0.94 8,044 67,681 +215
Jun19 181030 67.51 67.87 66.13 66.79 -0.95 31,892 173,051 -2,990
Jul19 181030 67.34 67.81 66.20 66.76 -0.96 3,770 67,147 +753
Aug19 181030 67.58 67.71 66.12 66.67 -0.97 2,711 52,219 +131
Sep19 181030 67.56 67.59 65.97 66.53 -0.99 4,900 78,621 +19
Oct19 181030 66.98 67.44 65.90 66.37 -1.00 1,844 47,593 +158
Nov19 181030 67.05 67.05 65.83 66.21 -1.01 1,258 36,979 +154
Dec19 181030 66.72 67.12 65.55 66.04 -1.01 30,573 214,869 -206
Jan20 181030 65.78 65.78 65.42 65.78 -1.03 636 30,700 +99
Feb20 181030 65.54 65.54 65.54 65.54 -1.03 442 17,125 +7
Mar20 181030 65.31 65.31 65.31 65.31 -1.03 1,115 23,885 -82
Total Volume and Open Interest 882,483 2,102,836 -8,154
e-miNY Crude Oil(NYM)
Dec18 181030 66.700 67.250 65.350 66.175 -0.875 19,290 2,101 -218
Jan19 181030 66.950 67.400 65.525 66.300 -0.900 227 275 -8
Feb19 181030 67.000 67.500 65.775 66.425 -0.925 18 77 +3
Mar19 181030 67.100 67.400 65.950 66.550 -0.925 1 41 +0
Apr19 181030 67.400 67.700 66.675 66.675 -0.925 1 112 -1
May19 181030 66.600 66.800 66.600 66.750 -0.950 3 123 +0
Jun19 181030 66.975 67.375 66.400 66.800 -0.950 7 104 +0
Jul19 181030 66.475 66.750 66.475 66.750 -0.975 3 19 +3
Aug19 181030 66.675 66.675 66.675 66.675 -0.975 3 48 +0
Sep19 181030 66.525 66.525 66.525 66.525 -1.000 0 50 +0
Total Volume and Open Interest 19,559 3,006 -221
NY Harbor ULSD(NYM)
Nov18 181030 227.87 228.66 223.48 225.98 -2.45 37,970 21,681 -10,567
Dec18 181030 227.77 228.69 223.40 225.94 -2.47 80,598 139,523 +4,239
Jan19 181030 227.80 228.54 223.28 225.74 -2.52 36,852 82,323 +1,418
Feb19 181030 226.88 228.00 222.85 225.18 -2.59 23,064 35,064 +284
Mar19 181030 226.69 227.22 222.13 224.35 -2.64 16,712 45,963 +1,650
Apr19 181030 225.35 225.81 221.07 223.26 -2.66 8,967 28,817 -191
May19 181030 224.25 225.46 220.97 222.71 -2.63 3,651 13,752 +161
Jun19 181030 224.62 225.21 220.44 222.48 -2.57 8,029 27,967 -458
Jul19 181030 223.15 224.40 221.36 222.98 -2.53 983 6,582 +112
Aug19 181030 222.10 224.80 222.10 223.62 -2.49 720 1,823 -54
Sep19 181030 222.73 225.10 222.73 224.37 -2.44 792 1,997 -35
Oct19 181030 223.22 225.66 223.22 225.05 -2.38 236 1,291 +65
Nov19 181030 224.15 226.54 224.15 225.62 -2.33 90 980 -9
Dec19 181030 225.78 228.33 224.04 226.08 -2.22 911 8,846 +255
Total Volume and Open Interest 219,815 421,281 -3,189
RBOB Gasoline(NYM)
Nov18 181030 180.92 182.85 179.09 180.59 -1.90 30,680 23,806 -8,602
Dec18 181030 180.55 182.53 178.73 180.23 -1.86 77,855 134,157 -490
Jan19 181030 180.73 182.54 178.95 180.24 -1.98 31,724 81,279 +111
Feb19 181030 181.91 183.36 179.88 181.08 -2.10 13,951 24,170 +1,078
Mar19 181030 184.32 185.35 181.84 183.01 -2.19 13,661 32,876 +914
Apr19 181030 204.46 204.67 201.28 202.48 -2.20 7,061 20,738 -44
May19 181030 205.51 205.83 202.38 203.53 -2.27 4,245 21,736 +7
Jun19 181030 204.81 205.62 202.21 203.42 -2.23 7,161 16,010 +502
Jul19 181030 201.33 204.20 201.25 202.44 -2.21 1,772 10,145 -318
Aug19 181030 201.31 202.40 199.53 200.72 -2.17 1,244 3,960 -351
Total Volume and Open Interest 191,717 386,607 -7,500
e-miNY RBOB Gasoline(NYM)
Nov18 181030 180.59 180.59 180.59 180.59 -1.90 0 1 +0
Dec18 181030 180.23 180.23 180.23 180.23 -1.86      
Jan19 181030 180.24 180.24 180.24 180.24 -1.98      
Feb19 181030 181.08 181.08 181.08 181.08 -2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec18 181030 3.184 3.281 3.166 3.187 -0.011 171,950 255,004 -1,513
Jan19 181030 3.243 3.337 3.224 3.244 -0.017 54,592 243,517 -3,717
Feb19 181030 3.162 3.245 3.146 3.163 -0.018 25,413 111,420 -90
Mar19 181030 2.929 2.991 2.918 2.934 -0.010 35,868 228,724 +1,263
Apr19 181030 2.660 2.699 2.657 2.661 -0.015 27,359 154,780 -275
May19 181030 2.638 2.667 2.630 2.633 -0.014 9,632 91,967 -797
Jun19 181030 2.664 2.695 2.659 2.662 -0.014 2,765 49,759 -439
Jul19 181030 2.696 2.730 2.693 2.699 -0.014 2,290 46,925 -78
Aug19 181030 2.707 2.734 2.700 2.704 -0.013 755 35,280 +73
Sep19 181030 2.690 2.716 2.682 2.687 -0.011 839 36,013 +48
Oct19 181030 2.707 2.737 2.702 2.707 -0.011 7,472 106,639 -947
Nov19 181030 2.776 2.794 2.761 2.766 -0.012 1,431 39,819 +150
Dec19 181030 2.920 2.935 2.905 2.909 -0.012 866 38,043 -145
Jan20 181030 3.003 3.034 3.002 3.006 -0.010 2,009 35,148 +740
Feb20 181030 2.955 2.970 2.937 2.937 -0.012 143 11,074 +10
Mar20 181030 2.802 2.809 2.784 2.784 -0.016 695 14,903 +52
Total Volume and Open Interest 410,108 1,560,073 -21,277
Brent Crude Oil(ICE)
Dec18 181030 76.82 77.32 75.09 75.91 -1.43 229,751 145,716 -47,421
Jan19 181030 76.94 77.39 75.26 75.95 -1.42 211,478 501,728 +7,671
Feb19 181030 76.76 77.34 75.27 75.93 -1.40 79,707 188,265 -1,356
Mar19 181030 76.75 77.32 75.28 75.93 -1.37 61,210 160,221 +4,985
Apr19 181030 76.66 77.22 75.23 75.87 -1.35 30,623 96,501 -2,090
May19 181030 76.59 77.16 75.16 75.79 -1.33 23,217 91,842 +1,860
Jun19 181030 76.40 77.00 75.03 75.64 -1.32 67,149 166,080 +3,278
Jul19 181030 76.46 76.77 74.92 75.46 -1.31 14,366 61,021 +5,351
Aug19 181030 76.52 76.55 74.75 75.24 -1.30 7,604 46,800 +1,170
Sep19 181030 76.31 76.31 74.59 75.03 -1.28 6,629 53,647 +16
Oct19 181030 75.00 75.23 74.79 74.79 -1.27 3,289 50,986 -7
Nov19 181030 75.34 75.34 74.57 74.57 -1.27 4,380 50,349 +459
Dec19 181030 75.10 75.62 73.89 74.31 -1.27 43,201 181,227 +440
Jan20 181030 74.07 74.07 74.07 74.07 -1.27 2,039 22,895 +445
Total Volume and Open Interest 811,753 2,171,893 -24,529
Gas Oil(ICE)
Nov18 181030 705.25 709.25 693.50 701.75 -9.75 69,080 131,905 -6,688
Dec18 181030 697.25 701.50 685.25 693.75 -9.25 118,513 235,128 +872
Jan19 181030 693.00 697.00 681.25 690.00 -8.25 61,087 138,362 -925
Feb19 181030 691.75 695.25 679.75 688.50 -7.50 34,074 61,581 -4,288
Mar19 181030 690.50 694.25 679.00 687.25 -7.50 21,195 63,893 +2,741
Apr19 181030 689.25 692.25 677.75 685.75 -7.50 14,952 37,599 -47
May19 181030 690.25 691.75 677.25 685.00 -7.50 5,993 24,728 -319
Jun19 181030 691.25 691.75 677.25 685.25 -7.25 22,095 65,923 +978
Jul19 181030 692.25 692.50 678.75 686.00 -7.00 1,763 20,205 +218
Aug19 181030 694.00 694.00 680.50 687.75 -6.75 1,564 13,513 +97
Total Volume and Open Interest 371,885 1,012,001 -6,964
Ethanol(CBOT)
Nov18 181030 1.260 1.260 1.255 1.257 -0.016 105 270 -50
Dec18 181030 1.278 1.279 1.268 1.275 -0.010 182 1,996 +50
Jan19 181030 1.296 1.296 1.290 1.295 -0.013 16 254 +9
Feb19 181030 1.316 1.316 1.316 1.316 -0.013 0 36 +0
Mar19 181030 1.341 1.341 1.341 1.341 -0.013 3 33 +3
Apr19 181030 1.360 1.360 1.360 1.360 -0.013 0 26 +0
May19 181030 1.369 1.369 1.369 1.369 -0.013 0 15 +0
Jun19 181030 1.403 1.403 1.403 1.403 -0.013      
Total Volume and Open Interest 306 2,630 +12
WTI Crude Oil(ICE)
Dec18 181030 66.66 67.24 65.33 66.18 -0.86 47,378 129,829 -1,572
Jan19 181030 66.83 67.42 65.51 66.31 -0.90 32,223 61,773 +626
Feb19 181030 67.20 67.53 65.66 66.42 -0.92 24,430 32,315 +1,145
Mar19 181030 67.10 67.63 65.81 66.55 -0.93 14,875 42,674 -566
Apr19 181030 67.73 67.73 66.01 66.67 -0.94 4,616 23,336 +5
May19 181030 67.81 67.84 66.12 66.76 -0.94 2,948 12,963 +70
Jun19 181030 67.85 67.85 66.16 66.79 -0.95 10,313 84,042 +403
Jul19 181030 67.82 67.83 66.36 66.76 -0.96 2,429 6,296 -77
Aug19 181030 67.74 67.74 66.20 66.67 -0.97 580 6,307 -19
Sep19 181030 66.53 66.53 66.53 66.53 -0.99 261 15,173 -11
Oct19 181030 66.37 66.37 66.37 66.37 -1.00 181 4,510 +0
Nov19 181030 66.21 66.21 66.21 66.21 -1.01 44 4,753 -16
Dec19 181030 66.85 66.85 65.60 66.04 -1.01 7,981 92,554 +751
Jan20 181030 65.78 65.78 65.78 65.78 -1.03 19 2,837 +19
Feb20 181030 65.54 65.54 65.54 65.54 -1.03 2 2,308 -2
Mar20 181030 65.31 65.31 65.31 65.31 -1.03 5 6,537 -1
Total Volume and Open Interest 153,728 614,862 +2,614
US Dollar Index(ICE)
Dec18 181030 96.440 96.805 96.395 96.790 +0.440 28,671 56,300 -1,386
Mar19 181030 95.865 96.230 95.865 96.230 +0.430 96 2,206 +17
Jun19 181030 95.440 95.705 95.400 95.705 +0.430 9 403 +2
Total Volume and Open Interest 28,776 59,120 -1,367
Australian Dollar(CME)
Dec18 181030 70.65 71.26 70.61 71.07 +0.43 134,210 162,145 +3,568
Mar19 181030 70.73 71.34 70.73 71.17 +0.44 177 738 +55
Jun19 181030 71.42 71.43 71.29 71.29 +0.43 5 40 +0
Total Volume and Open Interest 134,499 163,378 +3,578
British Pound(CME)
Dec18 181030 128.25 128.39 127.22 127.28 -1.05 92,362 220,492 +1,108
Mar19 181030 128.80 128.80 127.89 127.93 -1.06 739 4,700 +212
Jun19 181030 128.53 128.53 128.53 128.53 -1.07 4 287 -1
Total Volume and Open Interest 94,305 228,176 +1,362
Canadian Dollar(CME)
Dec18 181030 76.21 76.39 76.12 76.22 -0.03 95,060 114,191 +75
Mar19 181030 76.41 76.47 76.27 76.35 -0.03 84 1,973 +32
Jun19 181030 76.42 76.46 76.38 76.45 -0.03 66 503 +39
Sep19 181030 76.56 76.56 76.48 76.54 -0.03 131 244 +74
Total Volume and Open Interest 95,481 117,833 +262
Japanese Yen(CME)
Dec18 181030 89.33 89.36 88.71 88.83 -0.49 286,070 202,041 -1,690
Mar19 181030 89.99 89.99 89.55 89.57 -0.50 263 1,373 +142
Jun19 181030 90.30 90.30 90.30 90.30 -0.51 0 66 +0
Total Volume and Open Interest 288,521 205,305 -1,316
Swiss Franc(CME)
Dec18 181030 100.28 100.33 99.88 99.90 -0.41 30,024 74,079 +918
Mar19 181030 101.19 101.31 100.89 100.89 -0.42 47 282 +9
Jun19 181030 101.81 101.81 101.81 101.81 -0.45 0 53 +0
Total Volume and Open Interest 30,072 74,450 +927
EuroFX(CME)
Dec18 181030 114.14 114.31 113.83 113.85 -0.50 246,652 480,632 -2,203
Mar19 181030 115.18 115.29 114.83 114.85 -0.51 771 10,272 +155
Jun19 181030 116.16 116.16 115.80 115.80 -0.52 86 3,191 +39
Total Volume and Open Interest 254,368 504,741 -1,187
Mexican Peso(CME)
Nov18 181030 496.13 496.13 496.13 496.13 -1.63 0 1 +0
Dec18 181030 495.38 498.50 492.63 494.25 -1.38 65,955 198,688 -2,291
Total Volume and Open Interest 65,959 198,918 -2,291
Brazilian Real(CME)
Nov18 181030 270.25 271.85 267.75 269.95 -0.30 5,948 35,018 -2,146
Dec18 181030 269.50 271.20 267.00 269.15 -0.50 2,807 3,952 +1,534
Jan19 181030 269.60 269.60 268.55 268.55 -0.20 9 61 +8
Feb19 181030 267.85 267.85 267.85 267.85 -0.55      
Total Volume and Open Interest 8,764 39,031 -604
30-Year T-Bonds(CBOT)
Dec18 181030 139~090 139~120 138~200 138~290 -0~140 553,030 889,330 -12,348
Mar19 181030 138~230 138~230 138~010 138~090 -0~140 345 1,450 +264
Jun19 181030 137~220 137~220 137~220 137~220 -0~140      
Total Volume and Open Interest 553,375 890,780 -12,084
10-Year T-Notes(CBOT)
Dec18 181030 118~305 118~315 118~210 118~250 -0~055 2,768,692 4,147,465 -23,089
Mar19 181030 118~240 118~240 118~130 118~175 -0~055 5,438 62,828 +3,958
Jun19 181030 118~175 118~175 118~175 118~175 -0~055      
Total Volume and Open Interest 2,774,130 4,210,293 -19,131
5-Year T-Notes(CBOT)
Dec18 181030 112~220 112~226 112~166 112~192 -0~032 1,640,949 4,596,152 +13,227
Mar19 181030 112~146 112~200 112~140 112~162 -0~034 20,705 102,508 +17,019
Jun19 181030 112~162 112~162 112~162 112~162 -0~034      
Total Volume and Open Interest 1,661,654 4,698,660 +30,246
2 Year T-Notes(CBOT)
Dec18 181030 105~140 105~142 105~114 105~124 -0~016 764,309 2,377,819 +52,830
Mar19 181030 105~114 105~114 105~096 105~104 -0~016 7,208 15,314 +5,644
Jun19 181030 105~104 105~104 105~104 105~104 -0~016      
Total Volume and Open Interest 771,517 2,393,133 +58,474
Eurodollars(CME)
Dec18 181030 97.270 97.275 97.250 97.270 -0.005 499,241 1,738,502 -31,400
Mar19 181030 97.130 97.135 97.110 97.125 -0.005 359,990 1,357,904 -17,154
Jun19 181030 97.000 97.000 96.975 96.995 -0.005 391,501 1,310,195 -9,906
Sep19 181030 96.920 96.920 96.890 96.910 -0.010 357,537 1,415,119 +8,284
Dec19 181030 96.855 96.860 96.820 96.845 -0.010 707,793 2,057,993 +27,931
Mar20 181030 96.845 96.850 96.810 96.835 -0.010 343,687 977,908 +19,172
Jun20 181030 96.855 96.855 96.815 96.840 -0.015 314,327 985,915 +28,672
Sep20 181030 96.865 96.870 96.825 96.850 -0.015 236,578 950,599 +20,131
Dec20 181030 96.860 96.865 96.825 96.845 -0.015 328,857 1,165,363 +19,285
Mar21 181030 96.885 96.885 96.845 96.865 -0.015 161,653 528,860 +4,189
Jun21 181030 96.895 96.900 96.860 96.880 -0.015 139,462 421,862 -12,665
Sep21 181030 96.905 96.905 96.865 96.885 -0.020 106,272 254,355 +7,252
Dec21 181030 96.900 96.900 96.860 96.875 -0.020 99,703 348,640 +7,364
Mar22 181030 96.905 96.905 96.865 96.880 -0.020 68,646 161,662 +4,344
Jun22 181030 96.900 96.900 96.860 96.880 -0.015 54,758 119,369 -3,653
Sep22 181030 96.890 96.895 96.855 96.870 -0.020 46,769 87,657 +7,503
Dec22 181030 96.870 96.875 96.835 96.850 -0.025 44,322 113,610 +3,865
Mar23 181030 96.860 96.865 96.820 96.840 -0.025 33,853 68,465 +2,834
Total Volume and Open Interest 4,450,902 14,511,024 +97,536
Ultra T-Bond(CBOT)
Dec18 181030 151~01 151~03 150~02 150~13 -0~22 201,445 1,074,486 +265
Mar19 181030 151~04 151~04 150~29 151~04 -0~23 27 165 +19
Jun19 181030 152~00 152~00 152~00 152~00 -0~23      
Total Volume and Open Interest 201,472 1,074,651 +284
Ultra 10-Yr T-Note(CBOT)
Dec18 181030 125~260 125~275 125~135 125~185 -0~080 217,128 650,303 -2,678
Mar19 181030 125~165 125~165 125~145 125~165 -0~080 0 1 +0
Jun19 181030 125~165 125~165 125~165 125~165 -0~080      
Total Volume and Open Interest 217,128 650,304 -2,678
30 Day Federal Funds(CBOT)
Oct18 181030 97.810 97.813 97.810 97.810 unch 5,640 239,678 +4
Nov18 181030 97.800 97.802 97.798 97.800 unch 28,724 252,824 +2,303
Dec18 181030 97.730 97.735 97.725 97.730 unch 27,217 130,560 +6,295
Jan19 181030 97.625 97.630 97.620 97.625 unch 123,904 286,054 +5,238
Feb19 181030 97.615 97.620 97.610 97.615 unch 58,358 167,104 +971
Mar19 181030 97.555 97.560 97.550 97.555 -0.005 15,742 40,159 -345
Total Volume and Open Interest 477,558 1,916,909 +20,643
Japanese Govt Bonds(SGX)
Dec18 181030 150.79 150.86 150.67 150.69 -0.12 2,852 16,113 +1,104
Mar19 181030 150.69 150.69 150.69 150.69 -0.12      
Jun19 181030 150.69 150.69 150.69 150.69 -0.12      
Total Volume and Open Interest 2,852 16,113 +1,104
Euro-Buxl(EUREX)
Dec18 181030 176.42 177.18 175.64 176.84 +0.44 60,507 241,547 +5,803
Mar19 181030 174.50 175.32 174.50 175.32 +0.44 1,300 21,633 +2,967
Jun19 181030 174.24 174.24 174.24 174.24 +0.44      
Total Volume and Open Interest 61,807 263,180 +8,770
Euro-Bund(EUREX)
Dec18 181030 160.35 160.56 159.96 160.44 +0.09 865,941 1,991,253 -85,306
Mar19 181030 161.08 161.34 160.78 161.25 +0.09 11,833 117,844 +4,012
Jun19 181030 159.14 159.14 159.14 159.14 +0.09      
Total Volume and Open Interest 877,774 2,109,097 -81,294
Euro-Bobl(EUREX)
Dec18 181030 131.47 131.56 131.35 131.52 +0.04 484,405 1,552,204 -55,887
Mar19 181030 131.52 131.66 131.48 131.66 +0.04 276 5,006 +1,207
Jun19 181030 131.12 131.12 131.12 131.12 +0.04      
Total Volume and Open Interest 484,681 1,557,210 -54,680
Euro-Schatz(EUREX)
Dec18 181030 111.97 112.00 111.96 111.99 +0.01 529,300 1,931,664 -185,845
Mar19 181030 111.82 111.86 111.82 111.86 +0.02 20,692 30,929 +4,876
Jun19 181030 111.84 111.84 111.84 111.84 +0.01      
Total Volume and Open Interest 549,992 1,962,593 -180,969
3-Mth Euribor(EUREX)
Dec18 181030 100.300 100.305 100.300 100.305 +0.005 129 13,810 -111
Mar19 181030 100.290 100.290 100.290 100.290 unch 0 2,479 +0
Jun19 181030 100.280 100.280 100.280 100.280 unch 0 1,878 +0
Total Volume and Open Interest 195 27,809 -111
Long Gilt(LIFFE)
Dec18 181030 122~25 122~29 122~18 122~26 -0~01 275,161 726,681 +2,042
Mar19 181030 122~00 122~00 122~00 122~00 -0~00 5 356 +5
Total Volume and Open Interest 275,166 727,037 +2,047
3-Mth Short Sterling(LIFFE)
Dec18 181030 99.14 99.15 99.14 99.15 unch 60,796 541,936 +3,259
Mar19 181030 99.10 99.10 99.08 99.09 -0.01 79,770 525,569 +7,828
Jun19 181030 99.04 99.04 99.02 99.03 -0.01 98,416 321,462 +1,617
Sep19 181030 98.98 98.98 98.96 98.98 unch 116,443 432,830 +2,321
Dec19 181030 98.92 98.93 98.89 98.92 unch 156,149 334,398 -4,400
Mar20 181030 98.87 98.87 98.84 98.86 -0.01 130,267 231,645 +4,818
Total Volume and Open Interest 1,253,221 3,398,231 +16,814
3-Mth Euribor(LIFFE)
Dec18 181030 100.305 100.305 100.300 100.305 +0.005 157,029 593,411 +25,372
Mar19 181030 100.290 100.295 100.290 100.295 +0.005 142,740 502,056 -1,809
Jun19 181030 100.280 100.285 100.275 100.285 +0.005 106,781 627,818 -6,915
Total Volume and Open Interest 1,165,783 5,240,965 +45,836
3-Mth Aus T-Bills(SFE)
Dec18 181030 98.06 98.07 98.05 98.07 +0.01 11,723 185,752 -1,782
Mar19 181030 98.08 98.09 98.07 98.08 unch 13,803 230,808 -242
Jun19 181030 98.06 98.07 98.05 98.06 unch 13,123 186,462 -2,190
Sep19 181030 98.02 98.03 98.01 98.02 -0.01 11,779 162,612 -370
Dec19 181030 97.98 97.99 97.97 97.98 unch 10,916 159,626 -504
Mar20 181030 97.93 97.94 97.92 97.93 -0.01 8,037 116,175 -521
Jun20 181030 97.89 97.89 97.87 97.88 -0.01 7,616 87,055 +1,501
Sep20 181030 97.85 97.85 97.82 97.84 -0.01 2,270 44,309 +212
Dec20 181030 97.79 97.79 97.78 97.79 -0.01 59 11,204 +7
Mar21 181030 97.75 97.75 97.74 97.74 -0.01 10 4,766 +0
Total Volume and Open Interest 79,466 1,192,922 -3,818
10-Year Aus T-Bonds(SFE)
Dec18 181030 97.43 97.44 97.39 97.41 -0.02 213,902 1,270,024 +5,548
Mar19 181030 97.41 97.41 97.41 97.41 -0.02      
Total Volume and Open Interest 213,902 1,270,024 +5,548
3-Year Aus T-Bonds(SFE)
Dec18 181030 97.97 97.98 97.95 97.97 -0.00 199,076 1,143,097 -9,874
Mar19 181030 97.99 97.99 97.99 97.99 -0.00      
Total Volume and Open Interest 199,076 1,143,097 -9,874
Gold(CMX)
Dec18 181030 1231.9 1232.5 1221.4 1225.3 -2.3 315,690 373,789 +1,300
Feb19 181030 1238.1 1238.5 1227.5 1231.3 -2.4 7,725 66,876 +1,714
Apr19 181030 1241.7 1241.7 1234.1 1237.4 -2.3 1,122 18,846 +144
Jun19 181030 1250.5 1250.5 1240.2 1243.5 -2.3 613 15,840 -60
Aug19 181030 1245.4 1252.0 1245.4 1249.3 -2.2 67 2,803 +0
Oct19 181030 1256.1 1256.1 1255.4 1255.4 -2.1 21 1,970 -3
Dec19 181030 1263.7 1263.7 1257.4 1261.5 -2.2 536 5,931 +297
Feb20 181030 1268.8 1268.8 1267.8 1267.8 -2.2 0 85 +0
Apr20 181030 1273.8 1273.8 1273.8 1273.8 -2.2 0 50 +0
Jun20 181030 1277.5 1281.0 1277.5 1279.9 -2.2 52 638 -48
Aug20 181030 1286.0 1286.0 1286.0 1286.0 -2.2      
Total Volume and Open Interest 326,122 488,496 +3,274
Silver(CMX)
Dec18 181030 1447.0 1453.0 1437.5 1446.2 +2.0 84,751 159,741 -952
Mar19 181030 1458.0 1464.0 1449.5 1458.1 +1.9 3,120 34,451 +1,958
May19 181030 1473.0 1473.0 1458.0 1466.3 +1.9 208 4,125 +74
Jul19 181030 1470.0 1474.6 1470.0 1474.6 +1.9 47 3,121 -4
Sep19 181030 1479.5 1482.9 1479.5 1482.9 +1.7 5 519 +1
Dec19 181030 1494.0 1496.5 1494.0 1495.5 +1.7 11 1,111 +1
Mar20 181030 1508.0 1508.0 1508.0 1508.0 +1.7      
Total Volume and Open Interest 88,337 205,643 +1,145
Platinum(NYMEX)
Jan19 181030 836.5 843.4 834.6 839.0 +2.1 15,858 68,141 +229
Apr19 181030 842.0 844.0 839.2 843.3 +2.0 106 6,166 +42
Jul19 181030 843.5 847.3 843.3 847.0 +1.5 0 258 +0
Oct19 181030 850.8 850.8 850.8 850.8 +1.5 0 4 +0
Total Volume and Open Interest 15,998 74,709 +269
Palladium(NYMEX)
Dec18 181030 1076.20 1084.40 1054.50 1055.00 -24.30 4,316 23,588 -293
Mar19 181030 1068.70 1076.10 1048.70 1048.70 -23.80 213 4,455 +14
Jun19 181030 1039.90 1039.90 1039.90 1039.90 -24.00 2 139 +0
Total Volume and Open Interest 4,531 28,182 -279
Copper(CMX)
Dec18 181030 270.85 273.30 266.15 266.40 -7.65 99,865 118,835 +1,672
Mar19 181030 273.10 275.30 268.15 268.40 -7.65 12,341 54,843 +1,780
May19 181030 274.80 276.10 269.40 269.50 -7.80 2,297 24,994 +169
Jul19 181030 275.90 277.50 270.45 270.50 -7.85 410 18,100 -37
Sep19 181030 277.10 277.55 271.40 271.40 -7.85 210 6,592 -51
Total Volume and Open Interest 117,241 251,432 +3,219
E-mini DJIA Index(CBOT)
Dec18 181030 24368 24900 24330 24859 +428 430,291 85,098 -2,255
Mar19 181030 24408 24925 24372 24894 +430 729 1,331 +89
Jun19 181030 24531 24942 24435 24942 +427 267 61 +5
Sep19 181030 24640 25045 24593 25045 +431 0 7 +0
Total Volume and Open Interest 431,287 86,497 -2,161
S & P 500(CME)
Dec18 181030 2639.60 2689.80 2636.00 2685.30 +41.70 3,855 50,646 +413
Mar19 181030 2691.10 2691.10 2691.10 2691.10 +41.90 0 50 +0
Jun19 181030 2700.10 2700.10 2700.10 2700.10 +42.00      
Sep19 181030 2709.60 2709.60 2709.60 2709.60 +42.00      
Total Volume and Open Interest 3,855 50,696 +413
S & P 500 E-Mini(CME)
Dec18 181030 2639.00 2690.25 2633.25 2685.25 +41.75 3,509,803 2,810,469 +33,091
Mar19 181030 2645.50 2695.75 2639.00 2691.00 +41.75 23,121 165,803 +1,964
Jun19 181030 2671.00 2704.25 2650.50 2700.00 +42.00 5,356 7,570 -704
Sep19 181030 2709.50 2709.50 2709.50 2709.50 +42.00 2 13 -1
Total Volume and Open Interest 3,538,283 2,983,860 +34,350
NASDAQ 100 E-Mini(CME)
Dec18 181030 6719.25 6849.25 6661.00 6815.25 +79.00 1,069,548 249,371 -3,878
Mar19 181030 6742.50 6876.25 6692.75 6845.25 +78.25 2,859 2,620 +169
Jun19 181030 6776.00 6900.75 6726.00 6879.25 +79.25 54 52 +10
Total Volume and Open Interest 1,072,461 252,047 -3,699
S&P Midcap 400(CME) e-Mini
Dec18 181030 1787.10 1823.90 1785.10 1819.40 +31.50 24,728 74,990 +788
Mar19 181030 1824.40 1826.60 1824.40 1824.40 +31.10 0 10 +0
Jun19 181030 1828.20 1828.20 1828.20 1828.20 +31.20      
Total Volume and Open Interest 24,728 75,000 +788
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181030 21.70 22.15 20.60 20.93 -0.60 268,824 199,508 -6,339
Dec18 181030 20.70 20.93 20.08 20.23 -0.35 154,538 127,927 +11,253
Jan19 181030 20.55 20.78 20.15 20.33 -0.15 35,106 62,234 +1,227
Total Volume and Open Interest 491,603 511,078 +7,883
S & P 600(CME)
Dec18 181030 951.10 951.10 951.10 951.10 +20.90      
Mar19 181030 951.70 951.70 951.70 951.70 +21.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181030 1478.00 1514.10 1474.80 1512.00 +31.80 224,802 482,507 -4,998
Mar19 181030 1481.70 1518.20 1480.90 1517.10 +31.90 144 1,319 +9
Jun19 181030 1523.90 1523.90 1523.90 1523.90 +31.50      
Total Volume and Open Interest 224,946 483,826 -4,989
Nikkei 225(CME)
Dec18 181030 21045 21705 20985 21655 +600 33,931 29,653 -150
Mar19 181030 21090 21665 21020 21635 +595 39 65 +27
Total Volume and Open Interest 33,970 29,718 -123
Nikkei 225(SGX)
Dec18 181030 21135 21565 20805 21475 +375 159,819 167,407 +18,481
Mar19 181030 21060 21500 21000 21425 +370 13 723 -1
Jun19 181030 21255 21255 21255 21255 +375 0 688 +0
Total Volume and Open Interest 160,489 181,590 +20,121
Nikkei 225 Mini(JPX)
Dec18 181030 21130 21570 20800 21480 +380 1,866,279 479,345 +138
Mar19 181030 21065 21505 20745 21420 +380 60,406 32,972 +1,433
Jun19 181030 20865 21330 20600 21240 +380 489 2,203 +188
Total Volume and Open Interest 2,045,635 608,106 +8,027
Nikkei 225(JPX)
Dec18 181030 21120 21570 20800 21480 +380 129,914 329,723 -2,645
Mar19 181030 21060 21500 20750 21420 +380 1,621 15,708 +805
Jun19 181030 20890 21280 20600 21240 +380 12 9,380 +2,987
Total Volume and Open Interest 131,555 424,815 +2,264
Nikkei 225(CME) Yen
Dec18 181030 20995 21680 20965 21625 +595 85,539 67,798 +500
Mar19 181030 21030 21600 20940 21565 +595 42 48 +27
Jun19 181030 21400 21400 21400 21400 +610      
Total Volume and Open Interest 85,581 67,846 +527
Nikkei 225(CME) e-Mini Yen
Dec18 181030 21620 21660 21620 21620 +590 4 10 +0
Mar19 181030 21560 21560 21560 21560 +590      
Jun19 181030 21400 21400 21400 21400 +610      
Total Volume and Open Interest 4 10 +0
CAC 40(EURONEXT)
Nov18 181030 4995.0 5018.0 4925.0 4975.5 -10.0 148,538 278,550 +1,296
Dec18 181030 4973.5 4990.5 4916.5 4960.5 -9.5 747 49,451 +604
Jan19 181030 4958.5 4958.5 4958.5 4958.5 -10.0      
Total Volume and Open Interest 149,285 348,015 +1,900
Hang Seng Index(HKFE)
Oct18 181030 24771 25041 24572 24723 -42 342,444 78,042 -29,848
Nov18 181030 24767 25033 24541 24589 -162 79,016 78,554 +41,074
Dec18 181030 24818 25060 24580 24616 -170 552 14,546 -47
Total Volume and Open Interest 422,450 180,483 +11,304
DAX(EUREX)
Dec18 181030 11336.0 11427.0 11201.0 11299.0 -32.5 171,664 135,611 -527
Mar19 181030 11327.5 11403.5 11228.0 11294.5 -32.5 264 3,418 +166
Jun19 181030 11307.5 11307.5 11307.5 11307.5 -32.5 112 144 -59
Total Volume and Open Interest 172,040 139,173 -420
Mini-DAX(EUREX)
Dec18 181030 11334.0 11426.0 11201.0 11299.0 -32.5 99,352 16,757 +284
Mar19 181030 11333.0 11411.0 11216.0 11294.5 -32.5 174 588 -36
Jun19 181030 11262.0 11312.0 11233.0 11307.5 -32.5 5 23 -3
Total Volume and Open Interest 99,531 17,368 +245
DJ EuroSTOXX 50(EUREX)
Dec18 181030 3146 3163 3112 3143 -4 1,912,583 4,144,424 -70,111
Mar19 181030 3134 3149 3105 3131 -4 317 220,738 +9
Jun19 181030 3057 3057 3033 3048 -4 37 74,403 -8
Total Volume and Open Interest 1,918,887 4,499,327 -67,110
Swiss Market Index(EUREX)
Dec18 181030 8734 8890 8727 8844 +99 81,413 220,274 -4,411
Mar19 181030 8746 8746 8746 8746 +99 38 6,101 +55
Jun19 181030 8576 8576 8576 8576 +99 27 206 +14
Total Volume and Open Interest 81,478 226,581 -4,342
FT-SE 100(EURONEXT)
Dec18 181030 6965.00 7061.00 6956.00 7021.00 +15.50 186,631 595,986 -5,903
Mar19 181030 6921.50 6984.50 6921.50 6961.00 +15.50 11 2,904 +1
Jun19 181030 6879.00 6879.00 6879.00 6879.00 +15.50 0 5 +0
Total Volume and Open Interest 186,642 598,896 -5,902
SPI 200(SFE)
Dec18 181030 5692.0 5786.0 5620.0 5772.0 +68.0 74,180 358,812 -992
Mar19 181030 5635.0 5715.0 5635.0 5715.0 +68.0 7 4,987 +6
Jun19 181030 5705.0 5705.0 5705.0 5705.0 +68.0 0 2,726 +0
Total Volume and Open Interest 74,658 367,845 -588
FTSE MIB(ISE)
Dec18 181030 18990.00 19125.00 18790.00 18969.00 +13.00 40,415 108,593 +454
Mar19 181030 18965.00 19020.00 18725.00 18874.00 +13.00 78 1,378 +32
Jun19 181030 18379.00 18379.00 18379.00 18379.00 +3.00      
Total Volume and Open Interest 40,493 109,971 +486
KOSPI 200(KFE)
Dec18 181030 260.65 265.40 257.40 262.75 +2.20 554,658 339,555 +11,867
Mar19 181030 259.05 262.15 256.85 259.70 +2.25 776 16,750 +305
Jun19 181030 256.50 262.50 256.50 262.50 unch 15 16,756 +608
Total Volume and Open Interest 555,455 396,918 +12,779
GSCI(CME)
Nov18 181030 460.00 462.85 457.90 460.15 -5.15 5 15,062 -3
Dec18 181030 464.00 464.00 462.85 464.00 -5.00      
Jan19 181030 464.35 464.35 462.80 464.35 -5.00      
Total Volume and Open Interest 5 15,062 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!