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 Wed October 31, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181031 832.75 842.25 831.75 839.00 +5.50 114,907 41,905 -35,041
Jan19 181031 846.00 855.00 844.50 851.75 +4.75 139,052 306,855 +12,027
Mar19 181031 859.50 868.00 858.00 865.00 +4.50 31,570 178,404 +6,039
May19 181031 873.25 881.75 871.50 878.75 +4.50 10,208 112,990 +1,155
Jul19 181031 885.50 894.00 883.75 891.25 +4.75 9,626 90,757 -96
Aug19 181031 891.50 898.25 888.75 896.00 +4.50 278 5,690 +47
Sep19 181031 895.25 900.00 891.25 897.75 +4.00 103 1,884 -11
Nov19 181031 899.50 906.25 897.50 903.75 +3.25 1,595 35,724 +125
Jan20 181031 911.50 917.00 908.50 914.75 +3.50 20 1,084 -1
Mar20 181031 917.00 924.50 916.50 922.50 +3.50 33 392 +25
May20 181031 930.75 932.00 925.00 930.75 +3.75 5 162 +0
Jul20 181031 936.00 941.50 934.00 941.00 +4.50 14 308 +6
Aug20 181031 936.00 941.00 936.00 941.00 +4.25 0 41 +0
Sep20 181031 935.75 935.75 935.75 935.75 +5.25 0 50 +0
Total Volume and Open Interest 307,486 777,061 -15,674
Soybean Meal(CBOT)
Dec18 181031 305.10 307.70 302.00 306.40 +1.30 42,388 160,913 +1,213
Jan19 181031 307.30 309.80 304.20 308.20 +1.10 21,921 112,718 -1,298
Mar19 181031 307.90 311.00 305.80 309.60 +1.70 14,922 82,294 -593
May19 181031 307.70 310.90 306.20 310.10 +2.30 9,626 60,208 +831
Jul19 181031 309.50 312.50 307.90 311.80 +2.50 4,258 58,401 +1,196
Aug19 181031 310.10 313.40 309.10 312.90 +2.60 364 9,597 +86
Sep19 181031 310.50 314.10 309.80 313.40 +2.60 449 10,640 +212
Oct19 181031 310.00 313.30 309.40 312.40 +2.20 77 7,633 +14
Dec19 181031 310.60 314.20 310.00 313.50 +2.60 354 26,184 +85
Jan20 181031 313.90 315.10 311.50 314.60 +2.40 3 3,014 -3
Total Volume and Open Interest 94,362 533,283 +1,743
Soybean Oil(CBOT)
Dec18 181031 28.00 28.14 27.81 28.02 +0.02 47,814 187,960 +3,954
Jan19 181031 28.20 28.35 28.02 28.24 +0.02 20,918 116,832 +2,916
Mar19 181031 28.46 28.62 28.30 28.49 +0.01 11,184 76,101 +1,364
May19 181031 28.77 28.89 28.58 28.77 unch 4,912 60,023 +695
Jul19 181031 29.05 29.16 28.85 29.04 -0.01 3,044 60,411 +788
Aug19 181031 29.20 29.30 29.00 29.18 -0.02 152 10,931 -15
Sep19 181031 29.32 29.42 29.15 29.30 -0.03 226 7,836 +6
Oct19 181031 29.38 29.51 29.22 29.38 -0.02 101 5,326 +60
Dec19 181031 29.58 29.70 29.38 29.55 -0.05 490 17,111 -7
Jan20 181031 29.87 29.96 29.65 29.82 -0.04 3 1,428 -1
Total Volume and Open Interest 88,909 548,932 +9,770
Canola(WCE)
Nov18 181031 481.1 481.8 473.7 475.0 -6.2 5,409 4,653 -4,779
Jan19 181031 488.4 489.0 485.2 486.0 -2.6 11,329 99,680 +4,127
Mar19 181031 495.7 496.0 492.1 492.9 -2.8 3,187 26,610 +336
May19 181031 501.8 501.8 498.7 499.4 -2.4 706 5,695 +280
Jul19 181031 505.4 505.4 502.8 503.2 -2.6 197 2,556 +47
Total Volume and Open Interest 20,923 141,407 +59
Corn(CBOT)
Dec18 181031 364.75 365.25 362.50 363.25 -1.50 142,746 743,666 -8,218
Mar19 181031 377.00 377.75 375.00 375.75 -1.50 54,401 414,393 +5,762
May19 181031 385.00 385.25 382.75 383.75 -1.50 16,547 145,280 +1,662
Jul19 181031 390.75 391.25 388.75 389.75 -1.25 11,135 136,584 +820
Sep19 181031 393.00 393.50 391.00 391.50 -1.75 1,965 71,084 +238
Dec19 181031 399.00 399.75 397.25 397.75 -1.50 7,740 147,638 +967
Mar20 181031 407.25 408.75 406.00 406.75 -1.50 61 8,810 +23
May20 181031 413.00 414.25 411.50 412.50 -1.50 4 1,232 +1
Jul20 181031 417.25 419.25 417.00 417.25 -1.50 44 3,690 +14
Sep20 181031 413.75 413.75 413.00 413.00 unch 3 470 +1
Total Volume and Open Interest 234,734 1,678,121 +1,283
Wheat(CBOT)
Dec18 181031 499.75 501.75 490.00 500.50 +0.75 66,037 248,652 +265
Mar19 181031 517.00 517.50 507.50 516.00 -1.50 25,141 135,296 +3,212
May19 181031 529.00 529.25 520.00 527.50 -2.50 6,324 46,354 -597
Jul19 181031 535.50 536.00 526.50 534.00 -2.50 7,084 62,631 +969
Sep19 181031 547.50 547.75 539.00 545.75 -3.00 2,808 16,468 +912
Dec19 181031 562.25 563.25 554.75 561.50 -2.75 2,445 23,496 +588
Total Volume and Open Interest 110,317 541,232 +5,460
Wheat(KCBT)
Dec18 181031 494.25 495.00 484.50 493.25 -1.50 20,758 155,976 -1,398
Mar19 181031 519.00 520.75 510.50 518.00 -2.50 15,471 92,305 +1,861
May19 181031 533.25 535.00 524.50 531.75 -2.75 3,162 25,124 +631
Jul19 181031 542.00 542.75 532.75 539.50 -3.50 1,653 36,780 +348
Sep19 181031 557.00 557.75 548.75 555.00 -3.25 78 2,794 +3
Dec19 181031 573.25 575.50 568.75 575.25 -2.75 56 5,152 +4
Mar20 181031 583.25 587.50 581.50 587.50 -2.50 5 442 +2
Total Volume and Open Interest 41,190 319,062 +1,447
Wheat(MGE)
Dec18 181031 571.00 571.50 565.75 569.25 -2.25 2,226 36,013 -17
Mar19 181031 581.75 581.75 576.75 579.50 -2.25 834 23,163 +130
May19 181031 590.00 591.00 585.75 588.00 -2.50 293 5,238 +52
Jul19 181031 597.25 597.25 594.25 596.50 -2.00 108 2,610 +10
Sep19 181031 604.50 605.00 602.00 604.00 -2.00 69 3,180 +23
Dec19 181031 618.00 618.50 615.00 616.00 -2.25 30 1,553 +16
Total Volume and Open Interest 3,561 71,831 +214
Oats(CBOT)
Dec18 181031 280.75 281.75 275.25 276.50 -3.25 520 5,103 -139
Mar19 181031 276.50 277.00 272.75 272.75 -3.50 189 1,952 +101
May19 181031 274.75 274.75 274.00 274.00 -4.00 29 243 +11
Jul19 181031 275.50 275.50 275.50 275.50 -4.25 0 6 +0
Total Volume and Open Interest 738 7,304 -27
Rough Rice(CBOT)
Nov18 181031 10.40 10.58 10.40 10.58 +0.14 582 438 -488
Jan19 181031 10.43 10.66 10.35 10.56 +0.12 1,016 7,140 +374
Mar19 181031 10.52 10.81 10.52 10.73 +0.13 57 965 +22
May19 181031 10.69 10.88 10.69 10.88 +0.10 11 23 +7
Total Volume and Open Interest 1,666 8,566 -85
Live Cattle(CME)
Oct18 181031 114.550 116.000 113.700 115.850 +1.950 900 757 -301
Dec18 181031 117.135 117.730 116.700 116.950 +0.150 30,860 122,000 +2,323
Feb19 181031 122.635 122.950 121.850 122.200 -0.100 16,778 88,388 +1,885
Apr19 181031 123.730 124.200 123.135 123.350 -0.185 6,949 60,446 +698
Jun19 181031 115.600 116.035 115.150 115.500 +0.070 5,643 55,272 +770
Aug19 181031 113.330 113.650 113.050 113.535 +0.435 853 10,379 +106
Total Volume and Open Interest 62,534 342,373 +5,694
Feeder Cattle(CME)
Nov18 181031 152.535 153.650 152.400 153.485 +1.300 1,703 7,706 -488
Jan19 181031 148.050 150.400 148.000 150.130 +2.030 4,008 26,947 +49
Mar19 181031 146.550 148.380 146.550 148.235 +1.655 1,534 9,092 +83
Apr19 181031 148.000 149.630 147.950 149.500 +1.465 479 2,921 +8
May19 181031 148.535 149.985 148.500 149.935 +1.400 246 2,170 +29
Aug19 181031 151.800 152.700 151.500 152.535 +0.985 109 922 +32
Sep19 181031 152.250 152.250 152.250 152.250 +0.965 15 45 +6
Total Volume and Open Interest 8,094 49,803 -281
Lean Hogs(CME)
Dec18 181031 59.700 60.200 58.200 58.450 -0.550 24,460 95,632 -810
Feb19 181031 67.300 67.535 65.225 65.330 -1.620 14,131 45,271 -135
Apr19 181031 71.885 72.080 70.135 70.330 -1.420 6,554 38,823 +556
May19 181031 76.480 76.900 75.300 75.600 -1.035 91 1,465 +25
Jun19 181031 82.950 83.050 81.330 81.785 -1.115 2,936 20,880 +303
Jul19 181031 83.200 83.300 81.730 82.350 -0.880 1,146 14,903 +321
Aug19 181031 81.600 81.730 80.100 80.680 -0.855 239 5,555 +105
Oct19 181031 66.430 66.680 65.285 65.700 -0.800 133 2,593 +58
Total Volume and Open Interest 49,725 225,802 +438
Class III Milk(CME)
Oct18 181030 15.52 15.55 15.52 15.54 +0.01 33 3,828 -16
Nov18 181031 14.76 14.84 14.65 14.79 +0.02 335 5,486 +78
Dec18 181031 15.02 15.22 14.99 15.17 +0.12 207 4,738 +99
Jan19 181031 14.97 15.15 14.93 15.15 +0.15 97 3,700 +24
Feb19 181031 15.04 15.24 15.03 15.21 +0.14 61 1,949 +15
Mar19 181031 15.27 15.39 15.25 15.37 +0.10 50 1,940 +19
Apr19 181031 15.53 15.63 15.53 15.62 +0.07 39 1,673 +2
May19 181031 15.65 15.73 15.65 15.72 +0.07 33 1,600 +15
Jun19 181031 15.88 15.88 15.83 15.83 +0.04 51 1,542 +30
Jul19 181031 16.10 16.10 16.08 16.08 +0.02 12 906 +10
Aug19 181031 16.28 16.29 16.27 16.27 +0.02 14 700 +12
Sep19 181031 16.49 16.49 16.45 16.48 unch 14 701 +13
Oct19 181031 16.39 16.39 16.35 16.35 -0.05 23 590 +17
Total Volume and Open Interest 966 30,398 +359
Cocoa(ICE)
Dec18 181031 2220 2244 2190 2234 +19 28,281 83,465 -5,746
Mar19 181031 2242 2261 2212 2253 +15 18,668 84,140 +4,476
May19 181031 2248 2268 2222 2263 +18 4,290 29,958 -625
Jul19 181031 2257 2280 2241 2275 +20 1,597 19,322 +220
Sep19 181031 2259 2287 2250 2284 +20 596 13,753 +147
Dec19 181031 2270 2294 2259 2293 +18 393 19,738 +121
Mar20 181031 2272 2297 2272 2296 +17 193 5,647 +93
Total Volume and Open Interest 54,199 258,649 -1,191
Coffee "C"(ICE)
Dec18 181031 112.35 113.50 111.35 112.70 +0.30 38,513 108,380 +1,373
Mar19 181031 116.35 117.25 115.20 116.45 +0.20 18,853 82,445 +1,456
May19 181031 118.80 119.75 117.75 119.00 +0.25 8,273 40,736 -122
Jul19 181031 121.30 122.15 120.20 121.40 +0.20 3,413 21,748 -132
Sep19 181031 123.50 124.50 122.55 123.75 +0.25 1,582 11,376 -130
Dec19 181031 127.00 127.70 126.00 127.10 +0.20 871 10,247 +1
Total Volume and Open Interest 72,123 286,142 +2,511
Orange Juice(ICE)
Nov18 181031 136.15 137.30 134.70 135.70 +0.15 442 1,255 -301
Jan19 181031 137.90 138.75 137.30 137.60 -0.60 920 13,033 +306
Mar19 181031 138.75 139.25 137.75 137.95 -0.90 114 1,878 +33
May19 181031 139.45 139.45 138.50 138.65 -0.90 28 1,018 +7
Jul19 181031 139.60 139.60 139.40 139.40 -0.75 16 358 +5
Sep19 181031 140.40 140.40 140.40 140.40 -0.85 7 128 +7
Total Volume and Open Interest 1,527 17,670 +57
Sugar #11(ICE)
Mar19 181031 13.30 13.37 13.14 13.19 -0.13 77,937 382,660 -2,839
May19 181031 13.40 13.46 13.26 13.30 -0.15 22,698 173,395 +2,870
Jul19 181031 13.49 13.49 13.31 13.35 -0.14 15,693 104,828 +3,452
Oct19 181031 13.64 13.67 13.50 13.54 -0.13 10,416 85,708 +2,345
Mar20 181031 14.12 14.17 14.02 14.07 -0.12 2,364 32,642 +838
May20 181031 14.07 14.14 14.00 14.04 -0.12 482 7,986 +162
Jul20 181031 13.98 14.09 13.98 14.00 -0.10 221 6,000 -55
Oct20 181031 14.12 14.13 14.04 14.04 -0.09 159 6,199 +16
Total Volume and Open Interest 130,128 803,833 +6,858
London Cocoa(LCE)
Dec18 181031 1702 1705 1670 1695 -8 10,571 65,718 -3,116
Mar19 181031 1712 1717 1683 1709 -5 10,260 62,075 -154
May19 181031 1713 1718 1688 1712 -3 4,734 39,043 +49
Jul19 181031 1714 1721 1693 1716 -1 2,815 27,428 +487
Sep19 181031 1718 1720 1695 1716 unch 911 27,659 -4
Dec19 181031 1718 1721 1697 1716 -2 1,111 34,273 -78
Mar20 181031 1715 1720 1697 1714 -2 688 6,833 +507
Total Volume and Open Interest 31,333 267,193 -2,200
London Sugar(LCE)
Dec18 181031 358.50 359.60 351.80 355.70 -3.10 9,237 31,789 -2,075
Mar19 181031 358.70 359.70 353.40 355.90 -3.20 6,435 47,865 +1,173
May19 181031 363.40 363.40 357.70 359.80 -3.40 1,541 14,105 -195
Aug19 181031 365.90 366.70 361.60 363.80 -3.10 556 9,246 +89
Oct19 181031 368.80 369.80 365.00 367.40 -2.40 176 3,820 +54
Total Volume and Open Interest 18,087 110,133 -919
Cotton(ICE)
Dec18 181031 76.77 77.04 76.49 76.86 -0.04 12,938 126,780 -373
Mar19 181031 78.31 78.42 77.89 78.30 -0.06 6,346 80,588 +1,647
May19 181031 79.75 79.75 79.08 79.49 -0.02 1,233 18,181 +81
Jul19 181031 80.05 80.45 79.94 80.35 +0.01 697 10,657 +55
Oct19 181031 77.13 77.39 77.13 77.39 +0.03 1 4 +0
Dec19 181031 76.77 76.95 76.51 76.86 +0.09 345 27,067 +33
Total Volume and Open Interest 21,564 265,065 +1,444
Lumber(CME)
Nov18 181031 307.0 320.2 301.5 311.5 +5.7 152 712 -17
Jan19 181031 303.8 317.2 300.0 311.0 +8.6 381 2,647 +129
Mar19 181031 312.8 322.0 310.1 316.4 +4.8 72 762 +14
May19 181031 320.1 326.0 318.8 326.0 +5.7 6 292 +2
Total Volume and Open Interest 613 4,476 +129
Crude Oil(NYM)
Dec18 181031 66.32 67.00 64.81 65.31 -0.87 477,487 454,348 -5,128
Jan19 181031 66.41 67.14 64.95 65.44 -0.87 67,936 217,021 -896
Feb19 181031 66.56 67.25 65.09 65.58 -0.84 31,931 116,881 +1,311
Mar19 181031 66.67 67.39 65.26 65.73 -0.82 31,107 151,894 -2,592
Apr19 181031 66.79 67.51 65.50 65.88 -0.79 11,277 81,234 -726
May19 181031 67.20 67.60 65.53 65.99 -0.77 8,097 67,674 -7
Jun19 181031 67.10 67.63 65.59 66.05 -0.74 27,500 174,811 +1,760
Jul19 181031 67.06 67.52 65.68 66.06 -0.70 3,748 67,464 +317
Aug19 181031 67.01 67.49 65.85 66.01 -0.66 1,116 52,312 +93
Sep19 181031 66.75 67.34 65.58 65.91 -0.62 6,365 79,467 +846
Oct19 181031 66.70 67.14 65.74 65.78 -0.59 1,795 48,230 +637
Nov19 181031 66.37 66.48 65.46 65.64 -0.57 1,075 36,436 -543
Dec19 181031 66.36 66.86 65.07 65.47 -0.57 21,273 215,402 +533
Jan20 181031 66.10 66.27 65.19 65.24 -0.54 908 31,125 +425
Feb20 181031 65.88 66.02 64.96 65.02 -0.52 176 17,116 -9
Mar20 181031 66.09 66.09 64.74 64.80 -0.51 482 24,052 +167
Total Volume and Open Interest 700,745 2,098,158 -4,678
e-miNY Crude Oil(NYM)
Dec18 181031 66.375 66.975 64.825 65.300 -0.875 16,892 2,196 +95
Jan19 181031 66.475 67.125 64.975 65.450 -0.850 209 298 +23
Feb19 181031 66.700 67.225 65.200 65.575 -0.850 17 78 +1
Mar19 181031 66.200 67.125 65.575 65.725 -0.825 4 41 +0
Apr19 181031 65.800 65.875 65.800 65.875 -0.800 3 112 +0
May19 181031 66.800 67.000 66.000 66.000 -0.750 0 123 +0
Jun19 181031 67.100 67.275 65.600 66.050 -0.750 0 104 +0
Jul19 181031 66.050 66.050 66.050 66.050 -0.700 0 19 +0
Aug19 181031 66.300 66.300 66.000 66.000 -0.675 0 48 +0
Sep19 181031 65.900 65.900 65.900 65.900 -0.625 0 50 +0
Total Volume and Open Interest 17,128 3,125 +119
NY Harbor ULSD(NYM)
Nov18 181031 226.83 228.21 225.11 226.18 +0.20 21,362 15,116 -6,565
Dec18 181031 226.22 229.50 224.19 225.14 -0.80 67,774 142,665 +3,142
Jan19 181031 226.32 229.24 223.93 224.85 -0.89 30,239 81,813 -510
Feb19 181031 226.04 228.53 223.37 224.28 -0.90 14,580 36,074 +1,010
Mar19 181031 225.05 227.74 222.49 223.42 -0.93 13,102 46,188 +225
Apr19 181031 224.02 226.26 221.44 222.25 -1.01 8,464 28,500 -317
May19 181031 224.71 225.92 220.79 221.65 -1.06 3,523 14,139 +387
Jun19 181031 224.55 225.65 220.38 221.36 -1.12 6,362 27,925 -42
Jul19 181031 224.77 225.40 220.95 221.85 -1.13 593 6,514 -68
Aug19 181031 224.10 224.99 221.60 222.47 -1.15 612 1,832 +9
Sep19 181031 225.03 225.03 222.84 223.18 -1.19 691 1,944 -53
Oct19 181031 226.28 226.28 223.50 223.82 -1.23 147 1,309 +18
Nov19 181031 224.14 227.36 223.56 224.37 -1.25 103 978 -2
Dec19 181031 228.58 228.90 223.98 224.80 -1.28 546 9,053 +207
Total Volume and Open Interest 168,167 418,747 -2,534
RBOB Gasoline(NYM)
Nov18 181031 181.00 183.16 175.33 176.80 -3.79 24,177 16,193 -7,613
Dec18 181031 180.67 183.32 174.40 175.14 -5.09 55,889 134,819 +662
Jan19 181031 180.74 183.23 174.51 175.23 -5.01 25,157 82,813 +1,534
Feb19 181031 182.37 183.91 175.63 176.27 -4.81 12,103 25,668 +1,498
Mar19 181031 184.36 185.82 177.84 178.45 -4.56 11,492 32,566 -310
Apr19 181031 205.24 205.24 197.90 198.37 -4.11 7,066 20,686 -52
May19 181031 206.31 206.31 199.26 199.71 -3.82 4,587 21,855 +119
Jun19 181031 204.58 206.29 199.34 199.92 -3.50 5,017 16,944 +934
Jul19 181031 203.47 205.24 198.85 199.09 -3.35 1,189 10,327 +182
Aug19 181031 201.79 203.35 197.15 197.46 -3.26 623 3,888 -72
Total Volume and Open Interest 149,084 383,702 -2,905
e-miNY RBOB Gasoline(NYM)
Dec18 181031 175.14 175.14 175.14 175.14 -5.09      
Jan19 181031 175.23 175.23 175.23 175.23 -5.01      
Feb19 181031 176.27 176.27 176.27 176.27 -4.81      
Mar19 181031 178.45 178.45 178.45 178.45 -4.56      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec18 181031 3.210 3.294 3.207 3.261 +0.074 144,076 247,598 -7,406
Jan19 181031 3.266 3.335 3.253 3.302 +0.058 49,109 244,436 +919
Feb19 181031 3.185 3.235 3.168 3.210 +0.047 30,371 108,389 -3,031
Mar19 181031 2.952 2.986 2.943 2.967 +0.033 31,338 230,060 +1,336
Apr19 181031 2.671 2.692 2.660 2.685 +0.024 21,134 155,428 +648
May19 181031 2.644 2.660 2.639 2.655 +0.022 9,380 91,367 -600
Jun19 181031 2.670 2.689 2.669 2.684 +0.022 5,469 48,247 -1,512
Jul19 181031 2.709 2.725 2.706 2.722 +0.023 1,294 47,002 +77
Aug19 181031 2.709 2.729 2.700 2.727 +0.023 1,005 35,410 +130
Sep19 181031 2.695 2.712 2.688 2.709 +0.022 942 35,986 -27
Oct19 181031 2.716 2.731 2.703 2.728 +0.021 6,601 106,846 +207
Nov19 181031 2.773 2.790 2.769 2.787 +0.021 1,607 39,741 -78
Dec19 181031 2.913 2.934 2.910 2.930 +0.021 1,083 37,982 -61
Jan20 181031 3.014 3.029 3.014 3.026 +0.020 8,477 35,165 +17
Feb20 181031 2.955 2.959 2.945 2.956 +0.019 311 11,195 +121
Mar20 181031 2.800 2.802 2.791 2.800 +0.016 875 15,117 +214
Total Volume and Open Interest 315,151 1,547,245 -12,828
Brent Crude Oil(ICE)
Dec18 181031 76.28 76.92 75.42 75.47 -0.44 117,939 124,424 -21,292
Jan19 181031 76.34 77.13 74.58 75.04 -0.91 220,627 498,530 -3,198
Feb19 181031 76.19 77.08 74.61 75.06 -0.87 54,167 193,124 +4,859
Mar19 181031 76.28 77.08 74.64 75.09 -0.84 39,970 160,731 +510
Apr19 181031 76.17 77.02 74.63 75.08 -0.79 20,011 95,796 -705
May19 181031 76.09 76.92 74.60 75.05 -0.74 14,724 92,274 +432
Jun19 181031 75.97 76.75 74.50 74.95 -0.69 42,371 167,714 +1,634
Jul19 181031 75.74 76.54 74.42 74.81 -0.65 6,025 59,692 -1,329
Aug19 181031 75.52 76.29 74.19 74.63 -0.61 4,886 46,646 -154
Sep19 181031 76.00 76.00 74.44 74.44 -0.59 7,850 52,976 -671
Oct19 181031 74.22 74.22 74.22 74.22 -0.57 2,339 51,125 +139
Nov19 181031 74.03 74.03 74.03 74.03 -0.54 4,480 49,807 -542
Dec19 181031 74.59 75.36 73.36 73.80 -0.51 26,772 181,081 -146
Jan20 181031 73.58 73.58 73.58 73.58 -0.49 1,282 23,291 +396
Total Volume and Open Interest 580,872 2,153,754 -18,139
Gas Oil(ICE)
Nov18 181031 702.75 712.00 699.00 709.25 +7.50 74,492 127,850 -4,055
Dec18 181031 693.75 703.25 688.00 699.00 +5.25 121,300 230,797 -4,331
Jan19 181031 690.50 698.75 683.00 694.00 +4.00 61,010 136,098 -2,264
Feb19 181031 689.00 696.75 681.00 692.00 +3.50 24,288 60,483 -1,098
Mar19 181031 688.75 695.50 679.75 690.50 +3.25 14,136 63,099 -794
Apr19 181031 686.75 693.50 678.00 688.75 +3.00 9,424 38,019 +420
May19 181031 685.50 692.50 678.75 688.00 +3.00 5,663 22,924 -1,804
Jun19 181031 685.00 692.50 677.50 688.00 +2.75 13,767 65,439 -484
Jul19 181031 686.75 693.00 679.50 688.50 +2.50 1,242 20,468 +263
Aug19 181031 687.25 694.50 681.25 690.00 +2.25 1,688 13,928 +415
Total Volume and Open Interest 341,582 998,737 -13,264
Ethanol(CBOT)
Nov18 181031 1.253 1.272 1.253 1.262 +0.005 83 244 -26
Dec18 181031 1.262 1.288 1.256 1.279 +0.004 363 1,928 -68
Jan19 181031 1.282 1.300 1.276 1.299 +0.004 104 246 -8
Feb19 181031 1.315 1.320 1.315 1.320 +0.004 1 36 +0
Mar19 181031 1.345 1.345 1.345 1.345 +0.004 1 34 +1
Apr19 181031 1.364 1.364 1.364 1.364 +0.004 0 26 +0
May19 181031 1.373 1.373 1.373 1.373 +0.004 0 15 +0
Jun19 181031 1.407 1.407 1.407 1.407 +0.004      
Total Volume and Open Interest 552 2,529 -101
WTI Crude Oil(ICE)
Dec18 181031 66.47 66.99 64.81 65.31 -0.87 33,765 128,324 -1,505
Jan19 181031 66.62 67.13 64.95 65.44 -0.87 28,639 63,421 +1,648
Feb19 181031 66.71 67.25 65.09 65.58 -0.84 17,229 32,639 +324
Mar19 181031 66.85 67.37 65.30 65.73 -0.82 11,645 42,586 -88
Apr19 181031 66.98 67.50 65.45 65.88 -0.79 3,086 23,300 -36
May19 181031 67.36 67.55 65.57 65.99 -0.77 1,787 13,071 +108
Jun19 181031 67.26 67.60 65.76 66.05 -0.74 7,930 84,117 +75
Jul19 181031 67.27 67.54 66.06 66.06 -0.70 1,482 6,216 -80
Aug19 181031 67.34 67.34 66.01 66.01 -0.66 607 6,304 -3
Sep19 181031 65.91 65.91 65.91 65.91 -0.62 191 15,184 +11
Oct19 181031 65.78 65.78 65.78 65.78 -0.59 65 4,510 +0
Nov19 181031 65.64 65.64 65.64 65.64 -0.57 33 4,753 +0
Dec19 181031 66.84 66.84 65.12 65.47 -0.57 6,875 94,081 +1,527
Jan20 181031 65.24 65.24 65.24 65.24 -0.54 30 2,841 +4
Feb20 181031 65.02 65.02 65.02 65.02 -0.52 11 2,319 +11
Mar20 181031 64.80 64.80 64.80 64.80 -0.51 0 6,537 +0
Total Volume and Open Interest 116,098 616,042 +1,180
US Dollar Index(ICE)
Dec18 181031 96.780 96.980 96.655 96.900 +0.110 24,382 56,573 +273
Mar19 181031 96.225 96.405 96.100 96.340 +0.110 107 2,258 +52
Jun19 181031 95.700 95.830 95.680 95.815 +0.110 3 405 +2
Total Volume and Open Interest 24,492 59,447 +327
Australian Dollar(CME)
Dec18 181031 71.08 71.11 70.71 70.77 -0.30 98,395 160,783 -1,362
Mar19 181031 70.88 71.13 70.84 70.87 -0.30 58 751 +13
Jun19 181031 71.05 71.05 70.99 70.99 -0.30 8 47 +7
Total Volume and Open Interest 98,467 162,041 -1,337
British Pound(CME)
Dec18 181031 127.35 128.57 127.26 127.96 +0.68 84,244 219,550 -942
Mar19 181031 128.02 129.10 128.02 128.57 +0.64 54 4,718 +18
Jun19 181031 129.19 129.19 129.19 129.19 +0.66 0 287 +0
Total Volume and Open Interest 85,197 227,152 -1,024
Canadian Dollar(CME)
Dec18 181031 76.33 76.36 75.99 76.00 -0.22 53,337 113,588 -603
Mar19 181031 76.35 76.43 76.12 76.12 -0.23 179 2,052 +79
Jun19 181031 76.44 76.47 76.22 76.22 -0.23 13 515 +12
Sep19 181031 76.55 76.55 76.32 76.32 -0.22 2 246 +2
Total Volume and Open Interest 53,549 117,325 -508
Japanese Yen(CME)
Dec18 181031 88.72 88.94 88.49 88.76 -0.07 186,281 201,381 -660
Mar19 181031 89.42 89.68 89.29 89.50 -0.07 56 1,390 +17
Jun19 181031 90.23 90.23 90.23 90.23 -0.07 0 66 +0
Total Volume and Open Interest 187,453 204,890 -415
Swiss Franc(CME)
Dec18 181031 99.90 100.07 99.46 99.58 -0.32 19,100 73,972 -107
Mar19 181031 100.86 101.04 100.46 100.56 -0.33 69 283 +1
Jun19 181031 101.92 101.92 101.49 101.49 -0.32 0 53 +0
Total Volume and Open Interest 19,169 74,344 -106
EuroFX(CME)
Dec18 181031 113.87 114.02 113.43 113.56 -0.29 226,065 482,430 +1,798
Mar19 181031 114.82 114.95 114.44 114.55 -0.30 1,021 10,633 +361
Jun19 181031 115.60 115.60 115.51 115.51 -0.29 83 3,206 +15
Total Volume and Open Interest 229,595 506,887 +2,146
Mexican Peso(CME)
Nov18 181031 491.50 491.50 491.50 491.50 -4.63 0 1 +0
Dec18 181031 494.75 495.25 484.88 489.25 -5.00 129,191 200,705 +2,017
Total Volume and Open Interest 129,405 201,135 +2,217
Brazilian Real(CME)
Nov18 181031 269.95 271.50 267.85 269.00 -0.95 11,894 31,735 -3,283
Dec18 181031 268.50 270.45 266.45 268.90 -0.25 8,803 8,790 +4,838
Jan19 181031 267.50 268.90 266.40 268.40 -0.15 0 61 +0
Feb19 181031 267.65 267.65 267.65 267.65 -0.20      
Total Volume and Open Interest 20,697 40,586 +1,555
30-Year T-Bonds(CBOT)
Dec18 181031 138~210 138~240 138~010 138~040 -0~250 445,446 894,190 +4,860
Mar19 181031 138~020 138~020 137~130 137~160 -0~250 752 2,021 +571
Jun19 181031 136~290 136~290 136~290 136~290 -0~250      
Total Volume and Open Interest 446,198 896,211 +5,431
10-Year T-Notes(CBOT)
Dec18 181031 118~210 118~215 118~115 118~140 -0~110 1,948,721 4,115,680 -31,785
Mar19 181031 118~130 118~130 118~040 118~060 -0~115 5,003 63,264 +436
Jun19 181031 118~060 118~060 118~060 118~060 -0~115      
Total Volume and Open Interest 1,953,724 4,178,944 -31,349
5-Year T-Notes(CBOT)
Dec18 181031 112~164 112~170 112~104 112~122 -0~070 1,138,238 4,550,072 -46,080
Mar19 181031 112~134 112~136 112~072 112~090 -0~072 24,463 116,596 +14,088
Jun19 181031 112~090 112~090 112~090 112~090 -0~072      
Total Volume and Open Interest 1,162,701 4,666,668 -31,992
2 Year T-Notes(CBOT)
Dec18 181031 105~116 105~116 105~096 105~104 -0~020 388,299 2,368,080 -9,739
Mar19 181031 105~086 105~086 105~074 105~082 -0~022 1,705 15,650 +336
Jun19 181031 105~082 105~082 105~082 105~082 -0~022      
Total Volume and Open Interest 390,004 2,383,730 -9,403
Eurodollars(CME)
Dec18 181031 97.260 97.260 97.245 97.250 -0.020 271,151 1,703,820 -34,682
Mar19 181031 97.110 97.110 97.095 97.105 -0.020 188,814 1,351,367 -6,537
Jun19 181031 96.975 96.975 96.950 96.960 -0.035 244,330 1,291,799 -18,396
Sep19 181031 96.890 96.890 96.855 96.865 -0.045 214,187 1,393,430 -21,689
Dec19 181031 96.820 96.825 96.785 96.795 -0.050 320,640 2,062,331 +4,338
Mar20 181031 96.815 96.820 96.775 96.785 -0.050 186,312 985,142 +7,234
Jun20 181031 96.820 96.820 96.780 96.790 -0.050 198,195 992,233 +6,318
Sep20 181031 96.830 96.835 96.785 96.800 -0.050 156,977 954,406 +3,807
Dec20 181031 96.825 96.825 96.780 96.795 -0.050 170,818 1,150,925 -14,438
Mar21 181031 96.845 96.850 96.805 96.815 -0.050 84,569 531,618 +2,758
Jun21 181031 96.860 96.860 96.815 96.830 -0.050 65,032 422,878 +1,016
Sep21 181031 96.865 96.870 96.825 96.840 -0.045 63,152 251,689 -2,666
Dec21 181031 96.855 96.860 96.815 96.830 -0.045 65,812 350,036 +1,396
Mar22 181031 96.860 96.865 96.820 96.835 -0.045 38,584 156,375 -5,287
Jun22 181031 96.855 96.860 96.820 96.835 -0.045 35,311 125,062 +5,693
Sep22 181031 96.845 96.850 96.810 96.825 -0.045 31,813 85,671 -1,986
Dec22 181031 96.830 96.830 96.795 96.805 -0.045 20,881 115,279 +1,669
Mar23 181031 96.820 96.820 96.780 96.795 -0.045 19,944 67,561 -904
Total Volume and Open Interest 2,460,475 14,434,258 -76,766
Ultra T-Bond(CBOT)
Dec18 181031 150~04 150~08 149~02 149~07 -1~06 142,878 1,068,819 -5,667
Mar19 181031 150~10 150~22 149~28 149~30 -1~06 14 172 +7
Jun19 181031 150~26 150~26 150~26 150~26 -1~06      
Total Volume and Open Interest 142,892 1,068,991 -5,660
Ultra 10-Yr T-Note(CBOT)
Dec18 181031 125~130 125~140 125~015 125~035 -0~150 176,517 653,045 +2,742
Mar19 181031 125~080 125~080 125~010 125~015 -0~150 0 1 +0
Jun19 181031 125~015 125~015 125~015 125~015 -0~150      
Total Volume and Open Interest 176,517 653,046 +2,742
30 Day Federal Funds(CBOT)
Oct18 181031 97.810 97.813 97.810 97.813 +0.003 2,986 237,761 -1,917
Nov18 181031 97.800 97.802 97.798 97.800 unch 37,775 253,705 +881
Dec18 181031 97.730 97.730 97.720 97.725 -0.005 15,820 128,784 -1,776
Jan19 181031 97.620 97.620 97.610 97.615 -0.010 51,133 284,892 -1,162
Feb19 181031 97.610 97.615 97.600 97.605 -0.010 18,848 173,856 +6,752
Mar19 181031 97.545 97.545 97.535 97.540 -0.015 10,145 42,266 +2,107
Total Volume and Open Interest 263,767 1,950,060 +33,151
Japanese Govt Bonds(SGX)
Dec18 181031 150.69 150.71 150.51 150.53 -0.16 1,601 16,375 +262
Mar19 181031 150.53 150.53 150.53 150.53 -0.16      
Jun19 181031 150.53 150.53 150.53 150.53 -0.16      
Total Volume and Open Interest 1,601 16,375 +262
Euro-Buxl(EUREX)
Dec18 181031 176.34 176.98 175.94 176.90 +0.06 58,827 236,816 -4,731
Mar19 181031 175.20 175.38 175.20 175.38 +0.06 3,421 18,625 -3,008
Jun19 181031 174.30 174.30 174.30 174.30 +0.06      
Total Volume and Open Interest 62,248 255,441 -7,739
Euro-Bund(EUREX)
Dec18 181031 160.20 160.37 160.01 160.26 -0.18 729,929 1,990,955 -298
Mar19 181031 160.95 161.16 160.81 161.07 -0.18 6,687 117,284 -560
Jun19 181031 158.96 158.96 158.96 158.96 -0.18      
Total Volume and Open Interest 736,616 2,108,239 -858
Euro-Bobl(EUREX)
Dec18 181031 131.44 131.49 131.36 131.44 -0.08 422,779 1,553,612 +1,408
Mar19 181031 131.59 131.59 131.52 131.58 -0.08 1,895 5,579 +573
Jun19 181031 131.04 131.04 131.04 131.04 -0.08      
Total Volume and Open Interest 424,674 1,559,191 +1,981
Euro-Schatz(EUREX)
Dec18 181031 111.97 111.99 111.96 111.97 -0.01 316,951 1,941,291 +9,627
Mar19 181031 111.84 111.84 111.82 111.83 -0.02 7,663 31,421 +492
Jun19 181031 111.82 111.82 111.82 111.82 -0.01      
Total Volume and Open Interest 324,614 1,972,712 +10,119
3-Mth Euribor(EUREX)
Dec18 181031 100.305 100.305 100.305 100.305 unch 0 13,841 +31
Mar19 181031 100.295 100.295 100.295 100.295 +0.005 0 2,479 +0
Jun19 181031 100.285 100.285 100.285 100.285 +0.005 0 1,878 +0
Total Volume and Open Interest 0 27,840 +31
Long Gilt(LIFFE)
Dec18 181031 122~17 122~21 122~04 122~13 -0~13 256,886 743,340 +16,659
Mar19 181031 121~19 121~19 121~19 121~19 -0~13 0 356 +0
Total Volume and Open Interest 256,886 743,696 +16,659
3-Mth Short Sterling(LIFFE)
Dec18 181031 99.14 99.15 99.13 99.14 -0.01 74,997 538,711 -3,225
Mar19 181031 99.09 99.09 99.05 99.06 -0.03 199,926 584,893 +59,324
Jun19 181031 99.03 99.03 98.98 98.99 -0.04 150,133 336,589 +15,127
Sep19 181031 98.97 98.97 98.91 98.92 -0.06 144,763 446,343 +13,513
Dec19 181031 98.91 98.91 98.84 98.86 -0.06 202,335 349,088 +14,690
Mar20 181031 98.85 98.85 98.78 98.80 -0.06 226,677 296,044 +64,399
Total Volume and Open Interest 1,710,711 3,579,374 +181,143
3-Mth Euribor(LIFFE)
Dec18 181031 100.305 100.310 100.300 100.305 unch 33,352 590,435 -2,976
Mar19 181031 100.295 100.300 100.290 100.295 unch 76,708 507,778 +5,722
Jun19 181031 100.280 100.285 100.280 100.285 unch 70,023 623,464 -4,354
Total Volume and Open Interest 773,164 5,221,947 -19,018
3-Mth Aus T-Bills(SFE)
Dec18 181031 98.07 98.08 98.05 98.07 unch 14,033 187,184 +1,432
Mar19 181031 98.08 98.09 98.06 98.08 unch 16,604 235,341 +4,533
Jun19 181031 98.05 98.07 98.04 98.06 unch 9,233 186,877 +415
Sep19 181031 98.02 98.03 98.00 98.03 +0.01 12,848 159,011 -3,601
Dec19 181031 97.97 97.99 97.95 97.98 unch 8,668 162,322 +2,696
Mar20 181031 97.92 97.94 97.91 97.93 unch 14,187 116,599 +424
Jun20 181031 97.87 97.89 97.86 97.88 unch 5,340 87,219 +164
Sep20 181031 97.83 97.85 97.81 97.83 -0.01 5,338 44,282 -27
Dec20 181031 97.78 97.80 97.76 97.78 -0.01 112 11,209 +5
Mar21 181031 97.74 97.74 97.73 97.73 -0.01 61 4,777 +11
Total Volume and Open Interest 86,695 1,199,074 +6,152
10-Year Aus T-Bonds(SFE)
Dec18 181031 97.41 97.41 97.36 97.37 -0.04 176,771 1,268,906 -1,118
Mar19 181031 97.37 97.37 97.37 97.37 -0.04      
Total Volume and Open Interest 176,771 1,268,906 -1,118
3-Year Aus T-Bonds(SFE)
Dec18 181031 97.96 97.97 97.93 97.95 -0.02 147,406 1,130,102 -12,995
Mar19 181031 97.96 97.96 97.96 97.96 -0.02      
Total Volume and Open Interest 147,406 1,130,102 -12,995
Gold(CMX)
Dec18 181031 1224.7 1225.0 1213.4 1215.0 -10.3 234,294 366,720 -7,069
Feb19 181031 1230.3 1230.7 1219.4 1220.8 -10.5 5,194 66,943 +67
Apr19 181031 1230.0 1232.4 1225.5 1226.8 -10.6 620 18,935 +89
Jun19 181031 1242.5 1242.5 1231.6 1233.0 -10.5 477 15,891 +51
Aug19 181031 1242.2 1243.2 1237.8 1238.7 -10.6 114 2,838 +35
Oct19 181031 1244.7 1244.7 1244.7 1244.7 -10.7 28 1,998 +28
Dec19 181031 1260.4 1260.4 1250.0 1250.8 -10.7 257 5,982 +51
Feb20 181031 1256.4 1257.1 1256.4 1257.1 -10.7 0 85 +0
Apr20 181031 1263.1 1263.1 1263.1 1263.1 -10.7 0 50 +0
Jun20 181031 1274.4 1274.4 1269.2 1269.2 -10.7 2 636 -2
Aug20 181031 1275.3 1275.3 1275.3 1275.3 -10.7      
Total Volume and Open Interest 241,201 481,636 -6,860
Silver(CMX)
Dec18 181031 1448.0 1449.0 1424.0 1428.2 -18.0 93,783 161,973 +2,232
Mar19 181031 1459.0 1459.5 1435.5 1439.9 -18.2 5,546 35,895 +1,444
May19 181031 1448.5 1453.5 1445.0 1448.4 -17.9 326 4,288 +163
Jul19 181031 1459.5 1461.5 1455.0 1456.8 -17.8 88 3,159 +38
Sep19 181031 1486.0 1486.0 1464.5 1465.1 -17.8 6 524 +5
Dec19 181031 1480.0 1481.5 1476.0 1477.7 -17.8 13 1,116 +5
Mar20 181031 1490.2 1490.2 1490.2 1490.2 -17.8      
Total Volume and Open Interest 99,985 209,554 +3,911
Platinum(NYMEX)
Jan19 181031 839.4 843.6 834.0 843.0 +4.0 17,527 68,202 +61
Apr19 181031 841.9 847.6 839.9 847.3 +4.0 114 6,160 -6
Jul19 181031 845.0 852.4 845.0 852.1 +5.1 6 264 +6
Oct19 181031 855.9 855.9 855.9 855.9 +5.1 0 4 +0
Total Volume and Open Interest 17,652 74,745 +36
Palladium(NYMEX)
Dec18 181031 1062.00 1073.80 1054.50 1068.50 +13.50 4,571 23,465 -123
Mar19 181031 1055.70 1067.10 1049.20 1062.00 +13.30 372 4,504 +49
Jun19 181031 1050.00 1051.90 1050.00 1051.90 +12.00 5 143 +4
Total Volume and Open Interest 4,948 28,112 -70
Copper(CMX)
Dec18 181031 267.30 268.05 264.60 265.90 -0.50 83,693 117,739 -1,096
Mar19 181031 269.05 269.90 266.60 267.80 -0.60 8,359 56,515 +1,672
May19 181031 270.00 270.85 268.40 268.90 -0.60 2,425 24,394 -600
Jul19 181031 271.20 271.90 269.45 269.85 -0.65 1,073 18,276 +176
Sep19 181031 272.00 272.70 270.45 270.70 -0.70 539 6,793 +201
Total Volume and Open Interest 97,571 251,521 +89
E-mini DJIA Index(CBOT)
Dec18 181031 24882 25303 24823 25077 +218 371,503 85,622 +524
Mar19 181031 24895 25333 24864 25113 +219 537 1,336 +5
Jun19 181031 25257 25348 24928 25169 +227 23 64 +3
Sep19 181031 25250 25302 25250 25250 +205 0 7 +0
Total Volume and Open Interest 372,063 87,029 +532
S & P 500(CME)
Dec18 181031 2688.70 2736.50 2682.40 2711.10 +25.80 4,139 52,045 +1,399
Mar19 181031 2717.30 2717.30 2717.30 2717.30 +26.20 0 50 +0
Jun19 181031 2726.60 2726.60 2726.60 2726.60 +26.50      
Sep19 181031 2736.10 2736.10 2736.10 2736.10 +26.50 0 106 +106
Total Volume and Open Interest 4,139 52,201 +1,505
S & P 500 E-Mini(CME)
Dec18 181031 2690.75 2737.25 2682.00 2711.00 +25.75 2,786,555 2,832,369 +21,900
Mar19 181031 2695.75 2743.50 2688.00 2717.25 +26.25 15,783 173,096 +7,293
Jun19 181031 2699.75 2749.25 2697.25 2726.50 +26.50 85 7,572 +2
Sep19 181031 2750.00 2753.75 2736.00 2736.00 +26.50 1 13 +0
Total Volume and Open Interest 2,802,424 3,013,055 +29,195
NASDAQ 100 E-Mini(CME)
Dec18 181031 6857.00 7039.25 6816.75 6975.50 +160.25 905,327 249,992 +621
Mar19 181031 6888.25 7071.50 6849.25 7007.50 +162.25 1,738 2,678 +58
Jun19 181031 6946.00 7084.25 6936.50 7041.00 +161.75 29 63 +11
Total Volume and Open Interest 907,094 252,737 +690
S&P Midcap 400(CME) e-Mini
Dec18 181031 1822.30 1841.50 1818.30 1824.80 +5.40 24,406 74,224 -766
Mar19 181031 1830.30 1843.40 1830.30 1830.30 +5.90 0 10 +0
Jun19 181031 1834.10 1840.80 1834.10 1834.10 +5.90      
Total Volume and Open Interest 24,406 74,234 -766
Volatility Index(CBOE)
Oct18 181017 17.63 18.90 17.23 17.23 -0.45 111,098 53,930 -10,921
Nov18 181031 20.75 20.95 19.70 20.28 -0.65 159,884 195,145 -4,363
Dec18 181031 20.11 20.26 19.31 19.78 -0.45 97,153 129,125 +1,198
Jan19 181031 20.17 20.27 19.50 19.93 -0.40 25,905 64,140 +1,906
Total Volume and Open Interest 309,500 512,877 +1,799
S & P 600(CME)
Dec18 181031 950.10 950.10 950.10 950.10 -1.00      
Mar19 181031 950.60 950.60 950.60 950.60 -1.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181031 1512.30 1529.40 1508.50 1511.90 -0.10 190,562 481,539 -968
Mar19 181031 1521.80 1533.50 1514.60 1517.10 unch 67 1,347 +28
Jun19 181031 1525.10 1525.10 1525.10 1525.10 +1.20      
Total Volume and Open Interest 190,629 482,886 -940
Nikkei 225(CME)
Dec18 181031 21700 21970 21590 21795 +140 21,955 29,547 -106
Mar19 181031 21850 21945 21605 21775 +140 16 64 -1
Total Volume and Open Interest 21,971 29,611 -107
Nikkei 225(SGX)
Dec18 181031 21475 21905 21305 21835 +360 146,416 148,472 -18,935
Mar19 181031 21665 21790 21665 21790 +365 54 773 +50
Jun19 181031 21620 21620 21620 21620 +365 0 688 +0
Total Volume and Open Interest 146,592 162,706 -18,884
Nikkei 225 Mini(JPX)
Dec18 181031 21500 21910 21305 21880 +400 1,878,544 482,345 +3,000
Mar19 181031 21445 21845 21250 21810 +390 48,701 33,971 +999
Jun19 181031 21265 21655 21100 21640 +400 546 2,223 +20
Total Volume and Open Interest 2,046,657 626,526 +18,420
Nikkei 225(JPX)
Dec18 181031 21500 21910 21310 21880 +400 109,528 329,578 -145
Mar19 181031 21440 21840 21250 21810 +390 2,002 18,634 +2,926
Jun19 181031 21180 21670 21120 21640 +400 15 9,384 +4
Total Volume and Open Interest 111,575 427,515 +2,700
Nikkei 225(CME) Yen
Dec18 181031 21650 21940 21560 21770 +145 58,560 67,568 -230
Mar19 181031 21770 21860 21530 21710 +145 4 48 +0
Jun19 181031 21550 21550 21550 21550 +150      
Total Volume and Open Interest 58,564 67,616 -230
Nikkei 225(CME) e-Mini Yen
Dec18 181031 21770 21920 21770 21770 +150 0 10 +0
Mar19 181031 21710 21710 21710 21710 +150      
Jun19 181031 21550 21550 21550 21550 +150      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181031 5039.5 5103.5 5032.0 5090.0 +114.5 97,388 271,333 -7,217
Dec18 181031 5019.0 5087.0 5019.0 5074.5 +114.0 600 49,711 +260
Jan19 181031 5073.0 5073.0 5073.0 5073.0 +114.5      
Total Volume and Open Interest 97,990 341,058 -6,957
Hang Seng Index(HKFE)
Oct18 181030 24771 25041 24572 24723 -42 342,444 78,042 -29,848
Nov18 181031 24578 24961 24474 24911 +322 142,560 110,564 +32,010
Dec18 181031 24571 24986 24518 24938 +322 1,760 14,689 +143
Total Volume and Open Interest 419,898 171,683 -8,800
DAX(EUREX)
Dec18 181031 11436.5 11493.0 11384.5 11457.5 +158.5 140,284 133,025 -2,586
Mar19 181031 11435.0 11483.0 11391.0 11453.0 +158.5 444 3,028 -390
Jun19 181031 11465.0 11465.0 11465.0 11465.0 +157.5 1 146 +2
Total Volume and Open Interest 140,729 136,199 -2,974
Mini-DAX(EUREX)
Dec18 181031 11436.0 11493.0 11384.0 11457.5 +158.5 69,588 17,193 +436
Mar19 181031 11435.0 11473.0 11380.0 11453.0 +158.5 104 530 -58
Jun19 181031 11433.0 11465.0 11433.0 11465.0 +157.5 0 26 +3
Total Volume and Open Interest 69,692 17,749 +381
DJ EuroSTOXX 50(EUREX)
Dec18 181031 3177 3202 3172 3194 +51 1,409,098 4,126,446 -17,978
Mar19 181031 3159 3189 3159 3182 +51 46 218,026 -2,712
Jun19 181031 3083 3100 3083 3099 +51 12 74,407 +4
Total Volume and Open Interest 1,412,156 4,478,641 -20,686
Swiss Market Index(EUREX)
Dec18 181031 8912 9024 8895 8992 +148 51,794 218,179 -2,095
Mar19 181031 8818 8905 8799 8894 +148 74 5,910 -191
Jun19 181031 8650 8724 8650 8724 +148 15 206 +0
Total Volume and Open Interest 51,883 224,295 -2,286
FT-SE 100(EURONEXT)
Dec18 181031 7053.00 7137.00 7051.50 7111.00 +90.00 138,488 595,924 -62
Mar19 181031 7042.00 7061.50 7021.00 7050.50 +89.50 10 2,907 +3
Jun19 181031 6969.00 6969.00 6969.00 6969.00 +90.00 0 5 +0
Total Volume and Open Interest 138,498 598,837 -59
SPI 200(SFE)
Dec18 181031 5766.0 5823.0 5707.0 5798.0 +26.0 56,075 354,215 -4,597
Mar19 181031 5712.0 5741.0 5710.0 5741.0 +26.0 174 4,955 -32
Jun19 181031 5731.0 5731.0 5731.0 5731.0 +26.0 0 2,726 +0
Total Volume and Open Interest 56,472 363,427 -4,418
FTSE MIB(ISE)
Dec18 181031 19135.00 19180.00 18960.00 18985.00 +16.00 34,915 109,266 +673
Mar19 181031 19035.00 19075.00 18880.00 18893.00 +19.00 79 1,424 +46
Jun19 181031 18393.00 18393.00 18393.00 18393.00 +14.00      
Total Volume and Open Interest 34,994 110,690 +719
KOSPI 200(KFE)
Dec18 181031 262.80 264.60 261.20 264.10 +1.35 470,355 344,367 +4,812
Mar19 181031 259.05 261.40 258.20 260.85 +1.15 682 16,868 +118
Jun19 181031 261.00 261.85 260.00 261.85 -0.65 2 16,858 +102
Total Volume and Open Interest 471,043 402,225 +5,307
GSCI(CME)
Nov18 181031 459.60 462.00 454.70 455.35 -4.80 1 15,063 +1
Dec18 181031 458.90 465.65 458.90 458.90 -5.10      
Jan19 181031 459.25 466.50 459.25 459.25 -5.10      
Total Volume and Open Interest 1 15,063 +1
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf