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 Thu November 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov18 181108 867.00 871.25 853.00 867.50 -0.25 4,267 3,788 -859
Jan19 181108 879.25 884.00 864.00 879.00 -0.50 63,937 307,096 -836
Mar19 181108 891.75 896.75 877.00 892.00 -0.25 26,915 187,375 +1,644
May19 181108 905.00 910.25 890.50 905.25 -0.25 11,789 108,519 +112
Jul19 181108 918.25 923.50 903.50 918.25 -0.25 6,216 92,090 -953
Aug19 181108 922.25 927.00 908.50 923.25 unch 299 7,016 +57
Sep19 181108 924.75 926.50 910.00 925.00 +0.50 146 2,233 +45
Nov19 181108 929.00 936.75 915.75 931.25 +1.75 2,445 38,304 +365
Jan20 181108 940.75 945.50 926.25 941.00 +1.50 21 1,105 +1
Mar20 181108 947.00 948.75 935.00 948.75 +2.00 0 636 +0
May20 181108 946.75 956.50 942.50 956.50 +1.75 0 229 +0
Jul20 181108 965.00 965.75 951.50 965.75 +1.50 8 351 +4
Aug20 181108 965.75 965.75 965.75 965.75 +1.25 0 41 +0
Sep20 181108 959.50 959.50 959.50 959.50 +1.25 0 50 +0
Total Volume and Open Interest 116,046 749,701 -419
Soybean Meal(CBOT)
Dec18 181108 308.00 310.70 304.30 306.10 -1.90 38,608 137,700 -3,144
Jan19 181108 310.00 312.20 306.10 308.00 -1.70 22,928 112,534 -83
Mar19 181108 312.00 314.10 308.30 310.70 -1.30 11,339 81,822 +599
May19 181108 313.90 316.00 310.60 313.40 -0.40 5,215 61,044 -114
Jul19 181108 316.20 318.40 313.40 316.00 -0.20 3,253 60,572 -211
Aug19 181108 317.80 319.50 314.50 317.20 -0.20 556 10,103 +46
Sep19 181108 318.40 318.90 315.20 317.90 unch 396 10,778 +109
Oct19 181108 316.00 318.10 315.00 317.10 unch 293 7,633 +41
Dec19 181108 318.40 320.40 315.60 317.90 unch 969 27,058 +132
Jan20 181108 316.60 319.30 316.60 318.90 -0.10 34 2,983 +5
Total Volume and Open Interest 83,591 516,768 -2,620
Soybean Oil(CBOT)
Dec18 181108 28.20 28.26 27.76 28.02 -0.18 60,775 172,475 -3,623
Jan19 181108 28.40 28.46 27.97 28.22 -0.18 37,578 125,743 +4,252
Mar19 181108 28.69 28.74 28.25 28.51 -0.18 19,395 79,270 -74
May19 181108 29.01 29.02 28.55 28.81 -0.18 7,182 60,944 +798
Jul19 181108 29.30 29.33 28.84 29.10 -0.18 3,478 62,775 -484
Aug19 181108 29.45 29.45 28.98 29.25 -0.18 275 11,139 +66
Sep19 181108 29.56 29.57 29.13 29.38 -0.17 161 7,966 +20
Oct19 181108 29.56 29.60 29.22 29.47 -0.18 242 5,543 -57
Dec19 181108 29.83 29.83 29.40 29.64 -0.19 810 20,301 +366
Jan20 181108 29.67 29.95 29.66 29.91 -0.18 20 1,626 +15
Total Volume and Open Interest 129,919 552,996 +1,279
Canola(WCE)
Nov18 181108 474.7 474.7 474.7 474.7 -1.2      
Jan19 181108 482.6 483.0 479.0 481.8 -1.2 10,221 108,051 +512
Mar19 181108 490.4 490.8 486.7 489.4 -1.3 2,212 30,734 +1,191
May19 181108 498.0 498.0 494.1 496.9 -1.2 1,049 11,035 +747
Jul19 181108 502.7 502.7 498.7 501.6 -1.1 341 3,172 +292
Total Volume and Open Interest 14,095 155,662 +2,961
Corn(CBOT)
Dec18 181108 372.00 379.00 366.00 373.50 +1.25 206,076 678,694 -10,838
Mar19 181108 383.50 390.00 377.75 385.25 +1.50 103,971 460,797 +1,857
May19 181108 391.25 397.75 385.50 393.25 +1.75 39,812 162,256 +6,010
Jul19 181108 397.25 403.25 391.50 399.25 +1.75 21,874 156,851 +573
Sep19 181108 397.75 403.25 393.25 401.00 +3.25 6,062 74,922 +1,233
Dec19 181108 402.75 406.75 398.00 405.25 +2.50 13,296 157,317 +570
Mar20 181108 411.00 415.00 407.00 413.75 +2.75 241 9,171 +52
May20 181108 418.00 420.00 413.50 419.00 +2.50 13 1,288 -9
Jul20 181108 422.75 425.00 417.50 424.00 +2.75 76 3,824 +17
Sep20 181108 418.00 418.00 417.50 417.50 +2.50 0 487 +0
Total Volume and Open Interest 391,641 1,711,027 -494
Wheat(CBOT)
Dec18 181108 509.50 517.00 503.25 507.75 -2.50 51,325 223,720 -6,988
Mar19 181108 521.75 527.50 514.00 519.75 -2.75 28,434 150,534 +1,656
May19 181108 532.00 538.25 525.00 530.25 -2.75 9,821 50,093 +169
Jul19 181108 539.50 547.25 534.50 539.75 -2.00 8,614 71,478 +1,795
Sep19 181108 550.25 557.75 546.50 551.75 -1.25 1,997 17,605 -297
Dec19 181108 565.50 572.50 561.75 567.25 -0.50 2,796 25,799 +72
Total Volume and Open Interest 103,438 547,913 -3,473
Wheat(KCBT)
Dec18 181108 500.00 506.25 492.25 497.25 -5.00 21,250 146,371 -2,832
Mar19 181108 521.50 528.00 513.75 519.50 -4.25 13,061 112,284 +2,496
May19 181108 534.25 540.75 527.50 533.25 -3.25 2,497 27,944 +390
Jul19 181108 543.00 550.00 537.50 544.25 -1.00 1,865 39,428 +477
Sep19 181108 557.00 564.00 552.50 559.25 -0.75 739 3,109 +24
Dec19 181108 579.50 583.75 572.25 578.00 -1.25 382 5,520 +203
Mar20 181108 586.50 594.00 584.50 589.75 -1.50 12 459 +8
Total Volume and Open Interest 39,809 335,619 +769
Wheat(MGE)
Dec18 181108 579.25 587.50 576.50 580.00 -0.75 8,427 34,249 -2,347
Mar19 181108 583.00 592.00 581.00 584.75 -0.50 5,558 26,938 +774
May19 181108 590.00 597.50 588.00 592.25 -0.75 1,302 6,485 +391
Jul19 181108 601.00 601.00 598.50 599.50 unch 235 2,729 +2
Sep19 181108 607.00 609.00 604.00 606.75 -0.25 102 3,365 +9
Dec19 181108 615.75 618.00 615.75 618.00 -0.75 27 1,570 +1
Total Volume and Open Interest 15,664 75,412 -1,178
Oats(CBOT)
Dec18 181108 287.00 289.00 281.75 286.75 -0.50 257 4,274 -24
Mar19 181108 279.25 284.75 278.25 283.00 +3.75 149 2,389 -6
May19 181108 278.50 282.50 278.50 282.50 +3.50 24 255 +2
Jul19 181108 283.00 283.00 283.00 283.00 +3.75 6 10 +0
Total Volume and Open Interest 436 6,935 -28
Rough Rice(CBOT)
Nov18 181108 10.61 10.61 10.61 10.61 -0.09 0 16 +0
Jan19 181108 10.73 10.86 10.63 10.64 -0.09 134 7,361 +29
Mar19 181108 10.90 11.02 10.81 10.81 -0.09 11 983 +8
May19 181108 10.93 10.93 10.93 10.93 -0.09 1 21 +1
Total Volume and Open Interest 146 8,381 +38
Live Cattle(CME)
Dec18 181108 115.635 117.230 115.350 116.550 +0.450 26,824 112,934 -4,988
Feb19 181108 119.350 120.830 119.150 119.885 +0.285 18,186 97,935 +3,698
Apr19 181108 121.100 122.500 120.930 121.885 +0.555 7,352 65,579 +351
Jun19 181108 113.700 114.730 113.450 114.250 +0.320 5,136 57,336 +281
Aug19 181108 112.350 113.180 112.050 112.950 +0.400 1,399 13,066 +538
Oct19 181108 113.700 114.480 113.285 114.100 +0.400 310 3,939 +68
Total Volume and Open Interest 59,382 353,057 +27
Feeder Cattle(CME)
Nov18 181108 149.935 150.630 149.685 150.185 +0.250 1,121 3,794 -342
Jan19 181108 145.300 147.200 144.950 146.285 +0.455 6,735 27,507 -299
Mar19 181108 144.035 145.435 143.350 144.485 +0.300 3,089 10,871 +764
Apr19 181108 145.330 146.500 144.550 145.550 +0.170 628 3,509 +24
May19 181108 146.150 147.200 145.330 146.080 +0.045 451 2,489 +26
Aug19 181108 149.035 150.500 148.650 149.550 +0.150 250 1,239 +47
Sep19 181108 149.600 149.750 148.700 149.380 +0.145 26 66 +10
Total Volume and Open Interest 12,300 49,475 +230
Lean Hogs(CME)
Dec18 181108 55.150 55.750 54.380 55.630 +0.095 27,672 76,975 -2,840
Feb19 181108 60.900 61.080 59.950 60.130 -1.105 15,327 51,864 +1,826
Apr19 181108 67.150 67.650 66.635 66.785 -0.645 6,897 40,163 -540
May19 181108 73.800 74.035 73.330 73.635 -0.445 76 1,512 +0
Jun19 181108 81.135 81.680 80.800 81.350 -0.035 4,238 22,840 +108
Jul19 181108 82.250 82.900 81.885 82.680 +0.030 2,133 17,644 +368
Aug19 181108 81.035 81.600 80.635 81.350 -0.035 591 6,256 +102
Oct19 181108 66.450 67.000 66.050 66.800 -0.130 162 2,762 -36
Total Volume and Open Interest 57,252 220,776 -1,008
Class III Milk(CME)
Nov18 181108 14.50 14.55 14.36 14.43 -0.03 546 5,125 -48
Dec18 181108 14.66 14.72 14.40 14.48 -0.18 498 5,439 +139
Jan19 181108 14.83 14.89 14.66 14.72 -0.06 378 4,447 +202
Feb19 181108 14.97 15.00 14.85 14.86 -0.06 87 2,259 +40
Mar19 181108 15.22 15.23 15.10 15.11 -0.06 90 2,107 +11
Apr19 181108 15.39 15.39 15.38 15.38 -0.06 22 1,709 +2
May19 181108 15.56 15.56 15.52 15.53 -0.05 10 1,683 +4
Jun19 181108 15.70 15.71 15.67 15.67 -0.04 22 1,566 -14
Jul19 181108 15.93 15.99 15.89 15.95 -0.07 28 940 -7
Aug19 181108 16.16 16.16 16.16 16.16 -0.07 20 749 -4
Sep19 181108 16.41 16.41 16.41 16.41 -0.03 11 806 +6
Oct19 181108 16.30 16.30 16.30 16.30 unch 6 686 +5
Nov19 181108 16.17 16.17 16.17 16.17 unch 5 644 +5
Total Volume and Open Interest 1,730 28,749 +347
Cocoa(ICE)
Dec18 181108 2363 2378 2256 2265 -118 31,768 55,527 -10,534
Mar19 181108 2389 2397 2282 2292 -107 43,349 97,021 +4,982
May19 181108 2395 2411 2308 2316 -96 11,867 39,204 +2,969
Jul19 181108 2407 2421 2325 2333 -90 3,096 22,177 -1
Sep19 181108 2415 2428 2339 2344 -85 1,290 15,138 +144
Dec19 181108 2420 2429 2346 2350 -81 1,351 19,794 +114
Mar20 181108 2423 2427 2352 2352 -78 1,634 7,547 +1,192
Total Volume and Open Interest 94,431 259,654 -1,111
Coffee "C"(ICE)
Dec18 181108 115.55 118.15 114.55 116.65 +1.05 36,456 88,581 -6,932
Mar19 181108 119.20 121.70 118.45 120.20 +0.75 37,314 83,250 -5,236
May19 181108 122.15 124.45 121.35 123.00 +0.70 20,657 44,299 +1,750
Jul19 181108 124.80 127.10 124.05 125.70 +0.75 8,424 26,177 +648
Sep19 181108 127.45 129.60 126.50 128.20 +0.75 4,458 12,651 +392
Dec19 181108 130.80 133.00 129.95 131.70 +0.85 2,819 10,514 -259
Total Volume and Open Interest 115,158 278,081 -9,008
Orange Juice(ICE)
Nov18 181108 136.00 136.00 136.00 136.00 -0.85 6 593 +6
Jan19 181108 137.65 137.65 135.80 136.55 -0.85 1,129 13,898 +4
Mar19 181108 137.45 137.45 136.15 136.90 -0.85 220 2,156 +35
May19 181108 138.30 138.30 137.75 137.85 -0.85 67 1,227 +55
Jul19 181108 138.65 138.65 138.65 138.65 -0.85 5 368 +5
Sep19 181108 139.55 139.55 139.55 139.55 -0.85 0 128 +0
Total Volume and Open Interest 1,427 18,370 +105
Sugar #11(ICE)
Mar19 181108 13.01 13.11 12.78 12.84 -0.17 63,755 352,172 -8,117
May19 181108 13.10 13.20 12.91 12.98 -0.13 27,564 166,167 -3,814
Jul19 181108 13.23 13.30 13.04 13.12 -0.10 9,343 106,730 +927
Oct19 181108 13.43 13.49 13.25 13.34 -0.07 4,598 88,034 +385
Mar20 181108 13.98 14.01 13.77 13.85 -0.08 1,247 34,236 +207
May20 181108 13.99 13.99 13.77 13.82 -0.10 293 8,567 +175
Jul20 181108 13.97 13.97 13.76 13.79 -0.10 166 6,252 +86
Oct20 181108 14.03 14.03 13.83 13.85 -0.09 51 6,378 +14
Total Volume and Open Interest 107,025 773,056 -10,137
London Cocoa(LCE)
Dec18 181108 1698 1699 1637 1648 -50 8,135 54,696 -808
Mar19 181108 1720 1720 1663 1671 -51 11,336 71,379 -407
May19 181108 1733 1733 1679 1687 -44 4,301 37,882 -221
Jul19 181108 1731 1737 1692 1699 -38 2,126 29,825 -146
Sep19 181108 1732 1737 1696 1703 -34 1,598 27,996 +248
Dec19 181108 1731 1735 1701 1704 -31 2,261 35,285 +704
Mar20 181108 1730 1735 1705 1705 -29 1,311 8,086 -13
Total Volume and Open Interest 31,169 270,153 -618
London Sugar(LCE)
Dec18 181108 343.50 345.50 341.30 342.50 -0.20 4,273 19,568 -786
Mar19 181108 351.60 351.60 345.20 347.10 -2.20 5,295 51,876 +544
May19 181108 356.60 356.80 351.50 353.50 -1.60 1,495 16,643 +520
Aug19 181108 360.30 361.20 356.40 358.30 -1.30 452 10,157 -23
Oct19 181108 363.30 364.30 359.50 361.50 -0.90 375 4,070 +120
Total Volume and Open Interest 11,969 105,884 +387
Cotton(ICE)
Dec18 181108 79.07 80.50 78.70 79.01 +0.05 31,282 106,931 -4,729
Mar19 181108 80.70 82.00 80.20 80.54 -0.03 23,574 95,596 +5,961
May19 181108 82.18 83.21 81.56 81.84 -0.11 6,669 23,414 +2,307
Jul19 181108 83.25 84.11 82.60 82.92 -0.13 2,043 13,414 +267
Oct19 181108 79.82 79.82 79.82 79.82 -0.11 0 4 +0
Dec19 181108 78.32 79.00 77.90 78.51 +0.26 671 28,022 +5
Total Volume and Open Interest 64,251 269,274 +3,808
Lumber(CME)
Nov18 181108 330.0 335.0 325.5 332.0 +4.3 88 291 -16
Jan19 181108 336.5 351.2 336.3 349.5 +8.7 354 2,872 -23
Mar19 181108 346.5 358.4 345.4 356.8 +8.1 92 772 -21
May19 181108 359.9 365.1 359.9 365.0 +7.5 35 347 +12
Total Volume and Open Interest 593 4,350 -45
Crude Oil(NYM)
Dec18 181108 61.64 62.42 60.40 60.67 -1.00 761,240 377,866 -21,481
Jan19 181108 61.82 62.56 60.60 60.86 -0.96 172,776 240,130 +18,663
Feb19 181108 61.99 62.72 60.82 61.07 -0.93 82,337 128,954 +7,988
Mar19 181108 62.16 62.91 61.05 61.29 -0.91 63,109 167,059 +7,095
Apr19 181108 62.41 63.07 61.42 61.53 -0.89 28,387 81,150 +1,336
May19 181108 62.74 63.23 61.58 61.77 -0.89 17,890 70,705 +92
Jun19 181108 62.96 63.61 61.77 61.99 -0.90 47,938 167,216 -4,230
Jul19 181108 63.13 63.77 62.09 62.18 -0.90 6,294 67,641 +318
Aug19 181108 63.27 63.90 62.19 62.33 -0.90 4,106 53,756 -40
Sep19 181108 63.36 63.99 62.40 62.44 -0.89 9,376 79,427 +1,164
Oct19 181108 63.43 64.00 62.40 62.51 -0.89 4,103 49,589 -261
Nov19 181108 63.66 63.67 62.53 62.56 -0.88 2,278 36,223 +55
Dec19 181108 63.50 64.08 62.44 62.59 -0.86 39,567 214,831 -382
Jan20 181108 62.55 63.48 62.52 62.55 -0.86 2,404 31,886 +10
Feb20 181108 62.51 63.42 62.49 62.51 -0.86 1,151 17,779 +130
Mar20 181108 62.47 63.35 62.47 62.47 -0.86 1,300 23,073 +164
Total Volume and Open Interest 1,270,630 2,075,239 +12,770
e-miNY Crude Oil(NYM)
Dec18 181108 61.600 62.425 60.400 60.675 -1.000 23,376 3,315 -171
Jan19 181108 61.875 62.550 60.600 60.850 -0.975 895 622 -184
Feb19 181108 62.100 62.500 60.900 61.075 -0.925 46 89 +6
Mar19 181108 62.300 62.625 61.250 61.300 -0.900 14 38 -2
Apr19 181108 62.150 62.500 61.500 61.525 -0.900 7 110 +0
May19 181108 61.775 61.775 61.775 61.775 -0.875 8 123 -1
Jun19 181108 62.250 63.000 61.925 62.000 -0.900 37 142 +31
Jul19 181108 62.175 62.175 62.175 62.175 -0.900 1 21 +1
Aug19 181108 62.325 62.325 62.325 62.325 -0.900 0 48 +0
Sep19 181108 62.450 62.450 62.450 62.450 -0.875 0 50 +0
Total Volume and Open Interest 24,388 4,621 -320
NY Harbor ULSD(NYM)
Dec18 181108 223.71 225.54 216.48 216.83 -6.88 73,347 121,295 -4,222
Jan19 181108 222.67 224.13 215.72 216.00 -6.38 52,002 82,235 +4,480
Feb19 181108 221.39 222.83 214.95 215.18 -6.07 27,166 37,801 +2,062
Mar19 181108 220.16 221.60 214.16 214.39 -5.81 26,119 46,826 -1,694
Apr19 181108 220.06 220.06 212.92 213.01 -5.60 10,720 28,888 -672
May19 181108 217.34 218.64 212.44 212.53 -5.37 4,554 15,947 +147
Jun19 181108 217.35 218.72 212.17 212.41 -5.23 7,508 27,328 -434
Jul19 181108 218.79 219.11 212.87 213.02 -5.14 1,611 6,779 +41
Aug19 181108 219.67 219.79 213.75 213.81 -5.08 524 2,224 +41
Sep19 181108 219.00 219.00 214.75 214.78 -5.02 424 2,328 +61
Oct19 181108 218.92 218.92 215.61 215.70 -4.96 324 1,544 +49
Nov19 181108 219.59 219.59 216.50 216.54 -4.89 367 1,129 +194
Dec19 181108 220.72 222.67 217.17 217.19 -4.83 1,350 10,611 +289
Jan20 181108 219.00 219.00 217.49 217.49 -4.73 215 1,804 +95
Total Volume and Open Interest 206,355 389,963 +475
RBOB Gasoline(NYM)
Dec18 181108 164.73 167.06 163.43 164.43 -0.31 71,120 127,860 -295
Jan19 181108 164.14 165.99 162.58 163.58 -0.41 49,155 98,870 -93
Feb19 181108 165.21 166.96 163.51 164.41 -0.70 16,945 30,577 +847
Mar19 181108 167.31 169.10 165.69 166.38 -0.88 17,804 38,022 +2,039
Apr19 181108 187.80 189.36 186.36 186.67 -1.06 7,961 20,039 -10
May19 181108 189.22 190.46 187.77 187.84 -1.24 4,447 24,208 +149
Jun19 181108 189.69 191.30 187.87 188.01 -1.41 3,896 19,054 +631
Jul19 181108 189.18 190.69 187.18 187.39 -1.48 1,005 11,559 +94
Aug19 181108 189.59 189.77 186.23 186.27 -1.48 571 4,328 +49
Sep19 181108 187.54 187.54 184.46 184.46 -1.47 685 5,595 -76
Total Volume and Open Interest 174,732 395,548 +3,466
e-miNY RBOB Gasoline(NYM)
Dec18 181108 164.40 164.43 164.40 164.43 -0.31 0 2 +0
Jan19 181108 163.58 163.58 163.58 163.58 -0.41      
Feb19 181108 164.41 164.41 164.41 164.41 -0.70      
Mar19 181108 166.38 166.38 166.38 166.38 -0.88      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec18 181108 3.530 3.568 3.493 3.543 -0.012 178,558 218,226 -8,913
Jan19 181108 3.546 3.582 3.517 3.553 -0.016 102,139 243,261 +10,220
Feb19 181108 3.414 3.433 3.377 3.414 -0.014 47,478 102,448 +1,588
Mar19 181108 3.094 3.102 3.064 3.095 -0.013 45,551 229,877 +2,479
Apr19 181108 2.743 2.757 2.725 2.752 +0.007 40,978 156,726 +3,893
May19 181108 2.704 2.720 2.692 2.709 +0.009 16,086 94,557 +826
Jun19 181108 2.722 2.743 2.721 2.739 +0.010 7,018 44,467 -1,155
Jul19 181108 2.764 2.778 2.756 2.774 +0.010 3,725 44,331 +78
Aug19 181108 2.767 2.780 2.759 2.776 +0.009 2,477 38,391 +299
Sep19 181108 2.746 2.759 2.739 2.755 +0.008 2,188 36,563 -72
Oct19 181108 2.765 2.774 2.754 2.771 +0.008 17,000 101,871 -618
Nov19 181108 2.816 2.824 2.804 2.822 +0.008 1,639 39,985 +116
Dec19 181108 2.958 2.969 2.932 2.966 +0.011 2,490 36,448 +1,143
Jan20 181108 3.055 3.063 3.026 3.061 +0.010 3,404 37,187 +656
Feb20 181108 2.977 2.985 2.964 2.985 +0.007 213 11,255 +21
Mar20 181108 2.828 2.828 2.817 2.827 +0.005 1,219 15,720 +80
Total Volume and Open Interest 474,402 1,515,475 +11,628
Brent Crude Oil(ICE)
Jan19 181108 72.10 73.08 70.56 70.65 -1.42 290,876 440,090 -26,143
Feb19 181108 72.27 73.09 70.81 70.90 -1.23 120,651 220,376 +8,659
Mar19 181108 72.30 73.17 71.02 71.11 -1.13 95,610 198,615 +14,875
Apr19 181108 72.42 73.26 71.22 71.31 -1.05 39,205 103,216 -1,403
May19 181108 72.54 73.34 71.41 71.49 -0.99 26,502 94,520 -2,289
Jun19 181108 72.61 73.38 71.54 71.61 -0.93 72,672 178,189 +358
Jul19 181108 72.61 73.35 71.57 71.65 -0.89 6,918 62,919 +188
Aug19 181108 72.48 73.26 71.55 71.63 -0.86 5,053 45,878 -348
Sep19 181108 72.36 73.19 71.49 71.57 -0.85 12,031 55,835 +854
Oct19 181108 71.49 71.49 71.49 71.49 -0.84 2,922 54,979 +78
Nov19 181108 71.41 71.41 71.41 71.41 -0.85 4,081 57,197 +722
Dec19 181108 72.11 72.85 71.20 71.30 -0.85 56,241 186,061 -283
Jan20 181108 71.19 71.21 71.19 71.21 -0.85 6,070 27,944 +1,716
Feb20 181108 71.11 71.11 71.11 71.11 -0.85 1,823 25,280 +277
Total Volume and Open Interest 782,059 2,092,778 +511
Gas Oil(ICE)
Nov18 181108 698.25 707.75 670.50 681.50 -11.25 36,124 77,759 -9,350
Dec18 181108 680.75 688.50 661.00 669.75 -6.25 142,042 214,192 -6,918
Jan19 181108 674.75 680.00 656.00 664.75 -3.75 84,037 140,197 +11,018
Feb19 181108 672.25 677.00 654.75 663.50 -2.50 26,860 60,898 -2,180
Mar19 181108 670.50 675.75 654.00 662.75 -2.00 20,805 69,932 +2,669
Apr19 181108 669.75 673.75 652.50 661.25 -1.50 12,562 41,545 +1,884
May19 181108 668.00 672.75 652.00 660.50 -1.25 7,935 25,510 +1,466
Jun19 181108 667.50 672.75 651.75 660.75 -1.00 19,490 65,984 +810
Jul19 181108 668.25 673.75 653.25 661.50 -1.25 4,200 21,227 -69
Aug19 181108 670.50 675.25 655.00 663.50 -1.25 1,683 14,320 +32
Total Volume and Open Interest 378,315 959,226 -1,318
Ethanol(CBOT)
Dec18 181108 1.283 1.285 1.248 1.269 -0.007 245 1,838 -120
Jan19 181108 1.308 1.308 1.274 1.292 -0.007 67 325 +31
Feb19 181108 1.323 1.323 1.323 1.323 -0.007 0 41 +0
Mar19 181108 1.340 1.354 1.340 1.354 -0.007 4 42 +3
Apr19 181108 1.373 1.373 1.373 1.373 -0.007 0 26 +0
May19 181108 1.382 1.382 1.382 1.382 -0.007 0 15 +0
Jun19 181108 1.416 1.416 1.416 1.416 -0.007      
Jul19 181108 1.438 1.438 1.438 1.438 -0.007      
Total Volume and Open Interest 316 2,287 -86
WTI Crude Oil(ICE)
Dec18 181108 61.75 62.41 60.41 60.67 -1.00 72,599 105,183 -5,516
Jan19 181108 61.91 62.57 60.62 60.86 -0.96 72,461 75,681 +3,007
Feb19 181108 62.09 62.73 60.84 61.07 -0.93 42,633 36,266 +1,254
Mar19 181108 62.27 62.92 61.07 61.29 -0.91 24,914 46,612 +2,293
Apr19 181108 62.56 63.14 61.34 61.53 -0.89 5,822 23,806 -248
May19 181108 62.89 63.36 61.67 61.77 -0.89 3,281 14,483 +291
Jun19 181108 63.01 63.60 61.80 61.99 -0.90 15,764 87,163 -174
Jul19 181108 63.21 63.78 62.12 62.18 -0.90 1,624 6,421 +79
Aug19 181108 63.32 63.80 62.33 62.33 -0.90 288 6,369 +32
Sep19 181108 62.44 62.44 62.44 62.44 -0.89 1,675 14,947 -51
Oct19 181108 62.51 62.51 62.51 62.51 -0.89 113 4,468 -14
Nov19 181108 62.56 62.56 62.56 62.56 -0.88 200 4,664 -43
Dec19 181108 63.51 64.02 62.48 62.59 -0.86 10,320 97,726 +370
Jan20 181108 62.55 62.55 62.55 62.55 -0.86 31 2,820 -6
Feb20 181108 62.51 62.51 62.51 62.51 -0.86 31 2,838 -3
Mar20 181108 62.47 62.47 62.47 62.47 -0.86 26 6,557 -2
Total Volume and Open Interest 256,834 625,759 +1,939
US Dollar Index(ICE)
Dec18 181108 95.995 96.580 95.895 96.550 +0.743 14,077 54,919 -451
Mar19 181108 95.420 96.000 95.355 95.985 +0.738 162 2,426 -5
Jun19 181108 95.110 95.460 95.110 95.460 +0.737 1 399 +0
Total Volume and Open Interest 14,240 57,888 -456
Australian Dollar(CME)
Dec18 181108 72.77 73.06 72.50 72.53 -0.36 69,297 148,933 -214
Mar19 181108 72.83 73.10 72.61 72.63 -0.36 53 858 -1
Jun19 181108 72.76 72.76 72.76 72.76 -0.36 18 66 +11
Total Volume and Open Interest 69,471 150,565 -202
British Pound(CME)
Dec18 181108 131.49 131.71 130.66 130.71 -0.99 110,183 216,300 -467
Mar19 181108 132.14 132.28 131.36 131.36 -0.99 576 8,030 +362
Jun19 181108 131.98 131.98 131.98 131.98 -0.99 53 334 +47
Total Volume and Open Interest 113,344 227,514 +113
Canadian Dollar(CME)
Dec18 181108 76.30 76.46 75.90 75.92 -0.47 43,537 112,189 -438
Mar19 181108 76.40 76.57 76.05 76.06 -0.47 87 2,467 +22
Jun19 181108 76.62 76.62 76.16 76.16 -0.47 6 526 -2
Sep19 181108 76.65 76.73 76.26 76.26 -0.48 8 278 +8
Total Volume and Open Interest 44,669 116,284 -447
Japanese Yen(CME)
Dec18 181108 88.30 88.33 87.88 87.95 -0.52 99,564 206,041 +6,744
Mar19 181108 88.99 89.01 88.70 88.70 -0.52 147 1,955 +82
Jun19 181108 89.66 89.67 89.42 89.42 -0.51 1 97 -1
Total Volume and Open Interest 102,298 209,453 +6,852
Swiss Franc(CME)
Dec18 181108 100.09 100.24 99.59 99.62 -0.68 15,939 76,753 -184
Mar19 181108 101.05 101.22 100.60 100.61 -0.68 24 374 +22
Jun19 181108 101.55 101.55 101.55 101.55 -0.67 0 53 +0
Total Volume and Open Interest 15,963 77,205 -162
EuroFX(CME)
Dec18 181108 114.59 114.79 113.83 113.88 -1.03 159,045 481,421 -42
Mar19 181108 115.65 115.80 114.84 114.89 -1.02 3,123 14,981 +476
Jun19 181108 116.54 116.54 115.86 115.86 -1.03 82 3,240 +13
Total Volume and Open Interest 171,301 510,193 +401
Mexican Peso(CME)
Nov18 181108 494.00 494.00 494.00 494.00 -8.25 1 0 -1
Dec18 181108 499.75 501.75 491.50 491.75 -8.25 50,351 182,196 -1,103
Total Volume and Open Interest 50,367 184,085 -1,101
Brazilian Real(CME)
Dec18 181108 267.50 268.60 265.30 265.40 -1.25 1,760 10,195 +19
Jan19 181108 266.35 267.90 264.80 264.90 -1.15 23 138 +16
Feb19 181108 264.45 266.05 264.45 264.45 -0.95      
Mar19 181108 263.90 263.90 263.90 263.90 -1.00      
Total Volume and Open Interest 1,783 10,333 +35
30-Year T-Bonds(CBOT)
Dec18 181108 137~000 137~200 136~310 137~060 -0~060 250,577 918,524 +93
Mar19 181108 136~150 136~310 136~110 136~180 -0~060 1,406 7,257 +206
Jun19 181108 135~310 135~310 135~310 135~310 -0~060      
Total Volume and Open Interest 251,983 925,781 +299
10-Year T-Notes(CBOT)
Dec18 181108 117~255 118~000 117~225 117~250 -0~065 1,215,002 4,185,307 -4,416
Mar19 181108 117~190 117~240 117~150 117~175 -0~065 14,237 74,691 -6,799
Jun19 181108 117~175 117~175 117~175 117~175 -0~065      
Total Volume and Open Interest 1,229,239 4,259,998 -11,215
5-Year T-Notes(CBOT)
Dec18 181108 111~294 112~012 111~276 111~290 -0~042 726,972 4,610,027 -15,427
Mar19 181108 111~264 111~292 111~242 111~254 -0~040 16,285 193,741 +3,878
Jun19 181108 111~254 111~254 111~254 111~254 -0~040      
Total Volume and Open Interest 743,257 4,803,768 -11,549
2 Year T-Notes(CBOT)
Dec18 181108 105~050 105~064 105~044 105~050 -0~012 402,748 2,394,655 -23,960
Mar19 181108 105~024 105~036 105~014 105~020 -0~014 40,545 80,070 +22,419
Jun19 181108 105~020 105~020 105~020 105~020 -0~014      
Total Volume and Open Interest 443,293 2,474,725 -1,541
Eurodollars(CME)
Dec18 181108 97.230 97.240 97.220 97.225 -0.010 191,320 1,654,422 +4,587
Mar19 181108 97.070 97.085 97.065 97.070 -0.010 140,823 1,329,420 -507
Jun19 181108 96.910 96.930 96.900 96.905 -0.015 151,608 1,254,383 -1,727
Sep19 181108 96.800 96.820 96.785 96.795 -0.020 167,564 1,359,382 +2,647
Dec19 181108 96.720 96.745 96.710 96.715 -0.020 235,519 2,049,656 +1,024
Mar20 181108 96.700 96.730 96.690 96.695 -0.025 120,499 1,012,848 +2,470
Jun20 181108 96.700 96.730 96.690 96.700 -0.020 120,866 981,609 +5,485
Sep20 181108 96.710 96.740 96.700 96.710 -0.020 127,156 958,968 -764
Dec20 181108 96.705 96.735 96.695 96.705 -0.020 133,146 1,192,043 -1,746
Mar21 181108 96.730 96.760 96.720 96.730 -0.020 60,265 546,733 +2,667
Jun21 181108 96.745 96.775 96.735 96.745 -0.020 50,173 437,923 +5,718
Sep21 181108 96.755 96.790 96.745 96.755 -0.020 45,265 253,091 -684
Dec21 181108 96.755 96.785 96.745 96.750 -0.020 40,243 359,466 +3,206
Mar22 181108 96.765 96.790 96.750 96.760 -0.020 27,778 166,487 -360
Jun22 181108 96.760 96.790 96.755 96.760 -0.020 30,368 144,756 +8,958
Sep22 181108 96.755 96.785 96.750 96.755 -0.015 15,364 89,759 -1,267
Dec22 181108 96.745 96.770 96.735 96.740 -0.015 13,274 114,262 -557
Mar23 181108 96.730 96.765 96.725 96.735 -0.015 12,931 65,355 -1,103
Total Volume and Open Interest 1,769,939 14,441,220 +36,455
Ultra T-Bond(CBOT)
Dec18 181108 148~05 149~04 148~05 148~20 -0~02 114,337 1,069,269 +1,680
Mar19 181108 149~21 149~24 148~29 149~10 -0~02 2,002 2,095 +1,602
Jun19 181108 150~06 150~06 150~06 150~06 -0~02      
Total Volume and Open Interest 116,339 1,071,364 +3,282
Ultra 10-Yr T-Note(CBOT)
Dec18 181108 124~080 124~185 124~060 124~100 -0~065 121,884 667,069 +1,266
Mar19 181108 124~045 124~125 124~010 124~045 -0~065 200 221 +200
Jun19 181108 124~045 124~045 124~045 124~045 -0~065      
Total Volume and Open Interest 122,084 667,290 +1,466
30 Day Federal Funds(CBOT)
Nov18 181108 97.800 97.800 97.795 97.795 -0.003 16,868 230,510 -1,796
Dec18 181108 97.715 97.720 97.710 97.710 -0.005 5,794 119,346 +175
Jan19 181108 97.605 97.605 97.600 97.600 unch 29,367 298,123 -7,312
Feb19 181108 97.590 97.595 97.585 97.585 -0.005 7,166 183,839 -885
Mar19 181108 97.525 97.525 97.515 97.515 -0.010 4,705 46,283 +807
Apr19 181108 97.410 97.415 97.400 97.405 -0.010 13,705 188,591 +915
Total Volume and Open Interest 159,204 1,803,602 +1,434
Japanese Govt Bonds(SGX)
Dec18 181108 150.75 150.75 150.64 150.70 -0.02 539 16,933 +34
Mar19 181108 150.70 150.70 150.70 150.70 -0.02      
Jun19 181108 150.70 150.70 150.70 150.70 -0.02      
Total Volume and Open Interest 539 16,933 +34
Euro-Buxl(EUREX)
Dec18 181108 174.54 174.82 174.10 174.58 -0.28 33,187 238,831 +4,238
Mar19 181108 172.68 173.06 172.68 173.06 -0.28 0 17,379 +7
Jun19 181108 171.98 171.98 171.98 171.98 -0.28      
Total Volume and Open Interest 33,187 256,210 +4,245
Euro-Bund(EUREX)
Dec18 181108 159.29 159.51 159.19 159.37 -0.13 525,127 2,002,073 +35,182
Mar19 181108 160.00 160.23 159.93 160.10 -0.14 11,931 119,501 +677
Jun19 181108 158.07 158.07 158.07 158.07 -0.13      
Total Volume and Open Interest 537,058 2,121,574 +35,859
Euro-Bobl(EUREX)
Dec18 181108 131.11 131.20 131.08 131.16 -0.03 302,247 1,556,379 +15,604
Mar19 181108 131.23 131.30 131.20 131.29 -0.03 2,479 29,861 +1,447
Jun19 181108 130.76 130.76 130.76 130.76 -0.03      
Total Volume and Open Interest 304,726 1,586,240 +17,051
Euro-Schatz(EUREX)
Dec18 181108 111.90 111.92 111.89 111.90 -0.01 254,653 1,907,989 +34,023
Mar19 181108 111.76 111.76 111.76 111.76 -0.00 1,115 49,399 +10,607
Jun19 181108 111.75 111.75 111.75 111.75 -0.01      
Total Volume and Open Interest 255,768 1,957,388 +44,630
3-Mth Euribor(EUREX)
Dec18 181108 100.305 100.305 100.305 100.305 -0.005 0 14,444 +0
Mar19 181108 100.290 100.290 100.290 100.290 -0.005 0 2,479 +0
Jun19 181108 100.280 100.280 100.280 100.280 -0.005 0 1,878 +0
Total Volume and Open Interest 50 28,419 -25
Long Gilt(LIFFE)
Dec18 181108 121~08 121~14 121~04 121~06 -0~10 235,602 792,760 -2,760
Mar19 181108 120~16 120~18 120~11 120~11 -0~10 184 3,806 +130
Total Volume and Open Interest 235,786 796,566 -2,630
3-Mth Short Sterling(LIFFE)
Dec18 181108 99.08 99.08 99.07 99.07 -0.01 81,451 558,707 +10,666
Mar19 181108 99.00 99.00 98.97 98.98 -0.02 78,813 632,467 +652
Jun19 181108 98.92 98.92 98.88 98.89 -0.03 64,388 383,255 +251
Sep19 181108 98.86 98.86 98.82 98.82 -0.04 85,125 477,134 +19,743
Dec19 181108 98.77 98.78 98.74 98.75 -0.04 91,450 367,385 -322
Mar20 181108 98.72 98.72 98.68 98.68 -0.05 103,629 285,946 -7,074
Total Volume and Open Interest 963,071 3,812,306 +38,751
3-Mth Euribor(LIFFE)
Dec18 181108 100.310 100.310 100.305 100.310 unch 34,542 578,065 -4,706
Mar19 181108 100.300 100.300 100.290 100.295 -0.005 53,207 506,755 +973
Jun19 181108 100.285 100.290 100.280 100.285 -0.005 54,984 588,820 +5,645
Total Volume and Open Interest 606,587 5,376,520 +420
3-Mth Aus T-Bills(SFE)
Dec18 181108 98.03 98.04 98.03 98.04 +0.01 15,907 179,499 -1,434
Mar19 181108 98.04 98.05 98.03 98.05 unch 24,213 235,359 -310
Jun19 181108 98.00 98.00 97.99 98.00 -0.01 9,759 190,551 -330
Sep19 181108 97.96 97.96 97.92 97.94 -0.02 10,188 164,264 -4,965
Dec19 181108 97.90 97.90 97.86 97.88 -0.02 5,976 161,472 -5,967
Mar20 181108 97.84 97.84 97.80 97.81 -0.04 6,531 121,956 -325
Jun20 181108 97.78 97.78 97.74 97.75 -0.04 4,765 91,588 +1,020
Sep20 181108 97.73 97.73 97.68 97.69 -0.05 4,008 46,382 +1,946
Dec20 181108 97.62 97.64 97.62 97.62 -0.06 15 10,518 -11
Mar21 181108 97.57 97.57 97.56 97.56 -0.06 0 4,956 +0
Total Volume and Open Interest 81,463 1,210,942 -10,376
10-Year Aus T-Bonds(SFE)
Dec18 181108 97.27 97.28 97.22 97.23 -0.04 140,161 1,267,100 -1,086
Mar19 181108 97.23 97.23 97.23 97.23 -0.03 0 300 +0
Total Volume and Open Interest 140,161 1,267,400 -1,086
3-Year Aus T-Bonds(SFE)
Dec18 181108 97.85 97.86 97.80 97.82 -0.04 175,656 1,107,496 -20,634
Mar19 181108 97.83 97.83 97.83 97.83 -0.04      
Total Volume and Open Interest 175,656 1,107,496 -20,634
Gold(CMX)
Dec18 181108 1227.7 1228.5 1220.8 1225.1 -3.6 199,669 345,393 -384
Feb19 181108 1233.8 1234.3 1227.0 1231.2 -3.6 12,000 95,205 +5,325
Apr19 181108 1240.1 1240.1 1233.7 1237.4 -3.5 1,327 21,977 +55
Jun19 181108 1244.9 1245.6 1239.7 1243.7 -3.5 815 15,477 +368
Aug19 181108 1249.2 1250.7 1245.5 1249.7 -3.4 854 3,336 +178
Oct19 181108 1255.7 1255.7 1255.7 1255.7 -3.5 39 2,064 +10
Dec19 181108 1262.7 1263.7 1258.0 1262.0 -3.4 241 7,205 -31
Feb20 181108 1265.9 1268.2 1265.9 1268.2 -3.5 11 107 +10
Apr20 181108 1274.2 1274.2 1274.2 1274.2 -3.5 0 50 +0
Jun20 181108 1280.3 1280.3 1280.3 1280.3 -3.5 5 692 -5
Aug20 181108 1286.4 1286.4 1286.4 1286.4 -3.5      
Total Volume and Open Interest 215,941 494,911 +6,253
Silver(CMX)
Dec18 181108 1457.0 1457.5 1436.5 1442.3 -14.6 69,778 149,070 -1,609
Mar19 181108 1470.0 1470.0 1449.5 1454.7 -14.7 6,635 51,650 +2,249
May19 181108 1476.0 1477.5 1458.5 1463.8 -14.4 634 5,825 +81
Jul19 181108 1483.5 1483.5 1467.5 1472.7 -14.4 194 3,596 +53
Sep19 181108 1491.5 1492.0 1481.5 1481.5 -14.3 0 583 +0
Dec19 181108 1504.0 1505.5 1490.0 1494.7 -14.3 80 1,115 -20
Mar20 181108 1507.5 1507.5 1507.5 1507.5 -14.3      
Total Volume and Open Interest 77,387 213,566 +619
Platinum(NYMEX)
Jan19 181108 876.2 878.3 864.8 870.3 -8.5 16,081 67,394 -1,017
Apr19 181108 880.0 881.9 870.0 874.7 -8.4 96 6,413 +21
Jul19 181108 883.2 883.2 874.7 879.3 -8.1 23 482 +17
Oct19 181108 884.1 884.1 883.1 883.1 -8.1 0 4 +0
Total Volume and Open Interest 16,204 74,364 -979
Palladium(NYMEX)
Dec18 181108 1119.30 1123.40 1098.40 1116.10 -4.60 4,964 21,670 -306
Mar19 181108 1112.50 1115.90 1092.80 1110.80 -4.50 384 6,044 +159
Jun19 181108 1088.50 1105.00 1088.50 1100.80 -4.50 0 145 +0
Total Volume and Open Interest 5,348 27,859 -147
Copper(CMX)
Dec18 181108 274.10 274.80 270.30 273.60 -1.85 73,618 111,497 -2,729
Mar19 181108 275.70 276.40 272.00 275.10 -1.90 12,878 60,110 +527
May19 181108 276.20 277.20 273.55 276.30 -1.90 3,125 22,417 -226
Jul19 181108 276.90 277.90 274.35 277.50 -1.80 1,324 20,069 +414
Sep19 181108 278.30 278.70 276.30 278.30 -1.70 763 6,530 -53
Total Volume and Open Interest 92,973 247,313 -2,149
E-mini DJIA Index(CBOT)
Dec18 181108 26182 26268 26069 26200 +18 152,627 81,715 +1,155
Mar19 181108 26222 26307 26116 26249 +26 158 1,364 +7
Jun19 181108 26330 26330 26179 26292 +18 9 80 +3
Sep19 181108 26352 26352 26340 26352 -13 0 4 +0
Total Volume and Open Interest 152,794 83,163 +1,165
S & P 500(CME)
Dec18 181108 2815.30 2817.80 2795.00 2808.70 -7.70 1,722 54,585 -73
Mar19 181108 2808.00 2815.50 2803.20 2815.50 -7.70 0 53 +3
Jun19 181108 2824.80 2824.80 2812.80 2824.80 -8.00      
Sep19 181108 2833.70 2833.70 2822.80 2833.70 -9.10      
Total Volume and Open Interest 1,722 54,638 -70
S & P 500 E-Mini(CME)
Dec18 181108 2815.75 2818.00 2795.00 2808.75 -7.75 1,269,341 2,734,277 -18,886
Mar19 181108 2823.25 2824.50 2802.00 2815.50 -7.75 10,449 196,895 +7,499
Jun19 181108 2830.75 2832.50 2812.25 2824.75 -8.00 109 9,226 -99
Sep19 181108 2833.75 2833.75 2831.50 2833.75 -9.00 0 23 +0
Total Volume and Open Interest 1,279,899 2,940,426 -11,486
NASDAQ 100 E-Mini(CME)
Dec18 181108 7212.75 7231.00 7132.00 7166.00 -52.50 514,296 240,478 +442
Mar19 181108 7250.50 7262.00 7166.25 7199.50 -52.00 1,096 2,759 -79
Jun19 181108 7234.75 7288.25 7214.50 7234.75 -51.50 0 72 +0
Total Volume and Open Interest 515,392 243,313 +363
S&P Midcap 400(CME) e-Mini
Dec18 181108 1913.30 1914.40 1895.50 1903.10 -8.60 15,035 65,597 -1,136
Mar19 181108 1907.30 1917.80 1905.20 1907.30 -8.60 1 11 +1
Jun19 181108 1910.50 1910.50 1910.50 1910.50 -9.20      
Total Volume and Open Interest 15,036 65,608 -1,135
Volatility Index(CBOE)
Nov18 181108 16.80 17.30 16.40 16.98 +0.15 77,903 142,036 -6,022
Dec18 181108 17.11 17.37 16.70 17.18 +0.05 55,850 141,598 +6,113
Jan19 181108 17.62 17.80 17.25 17.63 -0.05 17,008 60,542 +1,150
Feb19 181108 17.75 17.90 17.40 17.78 unch 5,958 39,498 +377
Total Volume and Open Interest 166,330 480,500 +3,532
S & P 600(CME)
Dec18 181108 989.60 989.60 989.60 989.60 -3.00      
Mar19 181108 990.20 990.20 990.20 990.20 -3.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181108 1584.00 1589.20 1573.50 1582.10 -2.10 117,221 471,106 -1,167
Mar19 181108 1587.20 1593.90 1579.90 1587.60 -2.20 4 1,331 +0
Jun19 181108 1593.60 1593.60 1593.60 1593.60 -2.70      
Total Volume and Open Interest 117,225 472,437 -1,167
Nikkei 225(CME)
Dec18 181108 22570 22600 22380 22480 -105 10,888 28,999 +10
Mar19 181108 22560 22560 22380 22455 -105 1 58 +1
Total Volume and Open Interest 10,889 29,057 +11
Nikkei 225(SGX)
Dec18 181108 22125 22575 22090 22460 +340 71,604 162,032 +194
Mar19 181108 22440 22500 22410 22410 +335 2,151 12,580 -434
Jun19 181108 22245 22245 22245 22245 +340 0 688 +0
Total Volume and Open Interest 74,557 191,849 +561
Nikkei 225 Mini(JPX)
Dec18 181108 22110 22580 22085 22500 +380 703,886 454,606 -2,063
Mar19 181108 22050 22515 22030 22430 +380 21,976 34,749 -1,883
Jun19 181108 21875 22325 21855 22260 +380 152 2,177 -10
Total Volume and Open Interest 768,531 637,747 +8,292
Nikkei 225(JPX)
Dec18 181108 22110 22580 22090 22500 +380 48,454 328,578 +1,142
Mar19 181108 22050 22510 22020 22430 +380 1,218 26,308 +2,104
Jun19 181108 22070 22300 22070 22260 +380 1 9,836 +534
Total Volume and Open Interest 49,673 439,675 +3,880
Nikkei 225(CME) Yen
Dec18 181108 22545 22575 22360 22460 -100 28,762 57,949 -9,643
Mar19 181108 22300 22395 22300 22395 -100 0 52 -11,984
Jun19 181108 22210 22210 22210 22210 -110      
Total Volume and Open Interest 28,762 58,001 -21,627
Nikkei 225(CME) e-Mini Yen
Dec18 181108 22460 22460 22380 22460 -100 0 10 +0
Mar19 181108 22400 22400 22400 22400 -90      
Jun19 181108 22210 22210 22210 22210 -110      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Nov18 181108 5146.0 5167.0 5117.0 5130.5 -6.0 64,327 267,050 +1,323
Dec18 181108 5134.5 5150.0 5104.5 5115.0 -6.0 394 54,217 -149
Jan19 181108 5113.0 5113.0 5113.0 5113.0 -6.0      
Total Volume and Open Interest 64,723 341,281 +1,174
Hang Seng Index(HKFE)
Nov18 181108 26164 26614 26104 26224 +63 238,349 125,064 -991
Dec18 181108 26206 26645 26150 26257 +67 1,227 16,242 +368
Total Volume and Open Interest 239,786 153,697 -643
DAX(EUREX)
Dec18 181108 11615.0 11641.0 11484.5 11503.5 -61.0 85,477 117,800 -370
Mar19 181108 11608.5 11608.5 11492.5 11498.5 -61.5 61 3,232 +42
Jun19 181108 11512.0 11512.0 11512.0 11512.0 -61.0 2 152 +7
Total Volume and Open Interest 85,540 121,184 -321
Mini-DAX(EUREX)
Dec18 181108 11616.0 11641.0 11485.0 11503.5 -61.0 37,855 15,896 +507
Mar19 181108 11609.0 11627.0 11488.0 11498.5 -61.5 52 537 +3
Jun19 181108 11632.0 11632.0 11511.0 11512.0 -61.0 9 42 +8
Total Volume and Open Interest 37,916 16,475 +518
DJ EuroSTOXX 50(EUREX)
Dec18 181108 3245 3256 3220 3224 -11 809,160 3,863,324 -28,334
Mar19 181108 3230 3240 3212 3212 -11 882 204,722 -2,025
Jun19 181108 3143 3143 3128 3128 -11 519 77,022 +12
Total Volume and Open Interest 811,961 4,220,820 -29,597
Swiss Market Index(EUREX)
Dec18 181108 9069 9121 9048 9099 +56 33,713 215,824 -2,296
Mar19 181108 8981 9000 8972 9000 +56 4 6,170 +6
Jun19 181108 8831 8831 8831 8831 +56 5 222 +0
Total Volume and Open Interest 33,722 222,216 -2,290
FT-SE 100(EURONEXT)
Dec18 181108 7129.00 7152.50 7094.00 7114.00 +35.00 109,297 565,835 -5,460
Mar19 181108 7054.00 7054.00 7054.00 7054.00 +34.50 4 2,908 +0
Jun19 181108 6976.00 6976.00 6976.00 6976.00 +35.00 0 5 +0
Total Volume and Open Interest 109,301 568,749 -5,460
SPI 200(SFE)
Dec18 181108 5852.0 5919.0 5849.0 5913.0 +50.0 37,667 336,476 -9,253
Mar19 181108 5793.0 5857.0 5793.0 5856.0 +50.0 1,521 4,506 -468
Jun19 181108 5842.0 5842.0 5842.0 5842.0 +50.0 156 2,881 +155
Total Volume and Open Interest 39,365 345,861 -9,549
FTSE MIB(ISE)
Dec18 181108 19525.00 19575.00 19330.00 19364.00 -124.00 25,484 105,622 +5,150
Mar19 181108 19450.00 19470.00 19250.00 19272.00 -124.00 63 2,074 +46
Jun19 181108 18787.00 18787.00 18787.00 18787.00 -122.00 0 6 +0
Total Volume and Open Interest 25,547 107,702 +5,196
KOSPI 200(KFE)
Dec18 181108 272.90 273.25 272.90 273.05 +2.30 312,302 332,733 -5,956
Mar19 181108 270.05 270.10 269.80 269.80 +2.35 512 23,188 -22
Jun19 181108 271.55 273.20 270.00 270.00 +1.55 3 17,043 +1
Total Volume and Open Interest 312,817 398,395 -5,077
GSCI(CME)
Nov18 181108 445.50 448.15 441.00 442.15 -5.15 228 14,251 -228
Dec18 181108 451.50 451.50 444.10 445.05 -4.95 223 603 +223
Jan19 181108 445.40 451.00 445.40 445.40 -4.95      
Total Volume and Open Interest 451 14,854 -5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php