Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171006 968.00 973.75 963.50 972.25 +4.00 95,416 328,024 -2,218
Jan18 171006 978.75 984.25 974.25 983.00 +4.00 24,248 132,576 +2,924
Mar18 171006 987.75 993.50 983.50 992.25 +4.25 13,043 83,921 +2,357
May18 171006 996.75 1002.50 992.75 1001.25 +4.25 3,931 45,411 +627
Jul18 171006 1004.50 1010.50 1000.25 1009.00 +4.50 5,329 67,940 +177
Aug18 171006 1002.00 1010.00 1002.00 1009.75 +4.75 37 2,734 +3
Sep18 171006 993.00 1000.25 991.50 1000.25 +4.25 66 1,210 -7
Nov18 171006 988.50 993.25 983.50 991.75 +3.25 4,346 35,952 +436
Jan19 171006 995.00 997.50 990.75 997.50 +3.25 7 297 +4
Mar19 171006 997.25 999.25 991.75 999.25 +2.75 8 321 +4
May19 171006 1003.50 1003.50 1003.50 1003.50 +2.75 5 66 +3
Jul19 171006 1004.25 1008.75 1004.25 1008.75 +3.00 6 161 +2
Aug19 171006 1005.25 1005.25 1005.25 1005.25 +3.00 0 14 +0
Sep19 171006 1001.00 1001.00 1001.00 1001.00 +3.00 0 21 +0
Total Volume and Open Interest 146,459 699,369 +4,324
Soybean Meal(CBOT)
Oct17 171006 311.80 315.50 311.70 315.00 +2.10 1,257 1,328 -656
Dec17 171006 317.00 319.80 315.40 319.20 +2.30 40,474 172,986 +420
Jan18 171006 319.10 321.90 317.10 321.40 +2.40 9,699 59,540 +2,292
Mar18 171006 321.70 324.70 320.30 324.20 +2.40 4,096 49,677 +536
May18 171006 324.20 327.00 322.70 326.70 +2.50 2,566 29,597 +112
Jul18 171006 327.10 329.30 325.00 329.10 +2.70 1,907 21,404 +65
Aug18 171006 327.40 329.50 326.00 329.50 +2.60 187 4,793 -2
Sep18 171006 324.60 329.00 324.60 328.60 +2.50 215 4,383 +30
Oct18 171006 322.20 325.40 321.30 325.10 +2.30 199 4,681 +22
Dec18 171006 323.90 325.70 322.00 325.60 +2.10 767 16,751 +203
Total Volume and Open Interest 61,806 369,193 +3,221
Soybean Oil(CBOT)
Oct17 171006 32.88 32.88 32.59 32.71 -0.06 433 771 -44
Dec17 171006 32.97 33.18 32.76 32.95 -0.05 55,496 187,484 +2,163
Jan18 171006 33.16 33.35 32.94 33.12 -0.06 10,436 80,667 +1,719
Mar18 171006 33.41 33.58 33.18 33.35 -0.06 8,236 62,172 +155
May18 171006 33.60 33.79 33.40 33.59 -0.05 5,804 39,116 +1,397
Jul18 171006 33.81 33.97 33.60 33.78 -0.04 2,711 31,700 +434
Aug18 171006 33.87 33.89 33.64 33.81 -0.04 405 4,222 +66
Sep18 171006 33.75 33.79 33.61 33.76 -0.06 226 2,062 +15
Oct18 171006 33.57 33.65 33.42 33.58 -0.06 206 3,513 +51
Dec18 171006 33.71 33.84 33.49 33.64 -0.08 1,924 17,101 +1,637
Total Volume and Open Interest 85,879 431,037 +7,594
Canola(WCE)
Nov17 171006 495.0 497.6 494.7 496.7 +1.5 10,354 94,809 -1,803
Jan18 171006 501.0 503.0 499.7 502.1 +1.4 4,296 55,402 +922
Mar18 171006 505.0 507.7 504.5 507.0 +2.0 1,272 15,464 +854
May18 171006 507.5 509.9 507.0 509.4 +1.9 152 3,890 -41
Jul18 171006 508.3 510.8 508.1 510.3 +2.0 42 2,620 +35
Total Volume and Open Interest 16,122 173,370 -31
Corn(CBOT)
Dec17 171006 349.25 351.00 348.50 350.00 +0.50 168,210 811,347 +2,698
Mar18 171006 362.25 364.00 361.50 363.25 +0.75 35,898 261,210 +5,188
May18 171006 371.25 372.75 370.50 372.00 +0.50 22,412 98,214 +192
Jul18 171006 379.00 380.75 378.50 379.75 +0.50 27,211 129,555 +5,124
Sep18 171006 386.50 387.75 385.75 386.75 +0.25 6,132 37,788 +1,913
Dec18 171006 395.25 397.00 395.00 396.50 +0.75 11,640 93,792 -415
Mar19 171006 406.00 406.75 405.00 406.50 +0.75 137 11,137 +78
May19 171006 412.50 412.50 411.75 412.25 +1.00 100 1,156 +90
Jul19 171006 416.50 416.50 416.50 416.50 +1.00 103 1,413 +33
Sep19 171006 410.75 410.75 410.75 410.75 +0.75 0 280 +0
Total Volume and Open Interest 271,905 1,448,173 +14,946
Wheat(CBOT)
Dec17 171006 440.50 444.75 438.75 443.50 +2.75 57,486 249,456 +4,093
Mar18 171006 459.50 463.25 457.75 462.75 +3.25 22,805 91,006 +2,244
May18 171006 473.50 477.50 472.00 476.75 +3.00 7,545 33,503 -653
Jul18 171006 486.25 490.75 484.75 490.50 +4.50 8,296 46,316 +454
Sep18 171006 501.25 505.75 500.25 505.75 +4.75 1,323 8,453 +252
Dec18 171006 520.50 525.00 519.00 524.50 +4.50 2,542 14,552 +736
Total Volume and Open Interest 100,074 446,194 +7,156
Wheat(KCBT)
Dec17 171006 434.25 437.50 431.75 436.75 +2.50 13,669 136,073 +629
Mar18 171006 452.25 455.25 449.75 454.75 +2.75 6,632 76,236 +418
May18 171006 466.00 469.25 463.75 468.75 +3.00 1,045 22,778 +161
Jul18 171006 484.25 487.25 482.00 486.75 +3.25 2,109 28,092 +630
Sep18 171006 501.75 505.50 501.75 505.50 +3.00 990 6,034 +411
Dec18 171006 532.00 533.25 532.00 533.25 +3.50 1,243 5,085 +156
Mar19 171006 541.00 546.75 541.00 546.75 +3.00 74 254 +37
Total Volume and Open Interest 25,766 274,719 +2,441
Wheat(MGE)
Dec17 171006 615.50 624.25 615.50 623.75 +8.25 3,006 36,662 -331
Mar18 171006 629.00 637.50 629.00 636.75 +7.75 584 23,911 +165
May18 171006 638.50 644.25 638.50 643.50 +8.00 136 7,439 +36
Jul18 171006 640.25 648.00 640.25 647.25 +7.75 184 5,978 +26
Sep18 171006 640.25 645.50 640.25 644.25 +5.25 42 3,101 +10
Dec18 171006 646.25 651.00 646.25 650.00 +3.75 26 1,266 +10
Total Volume and Open Interest 3,978 78,394 -84
Oats(CBOT)
Dec17 171006 247.25 252.50 245.50 251.00 +3.75 330 4,585 +190
Mar18 171006 250.00 256.00 250.00 254.50 +3.25 20 1,258 -5
May18 171006 252.00 253.25 252.00 253.25 +3.25 1 151 +0
Jul18 171006 249.50 249.50 249.50 249.50 +0.75 0 28 +0
Total Volume and Open Interest 351 6,022 +185
Rough Rice(CBOT)
Nov17 171006 11.93 11.93 11.82 11.89 -0.03 524 8,111 -320
Jan18 171006 12.16 12.18 12.13 12.18 -0.03 391 1,893 +331
Mar18 171006 12.36 12.36 12.36 12.36 -0.03 1 304 +0
May18 171006 12.52 12.52 12.52 12.52 -0.03      
Total Volume and Open Interest 916 10,310 +11
Live Cattle(CME)
Oct17 171006 109.980 111.150 109.800 111.035 +0.885 9,174 28,820 -3,638
Dec17 171006 116.000 117.100 115.950 116.930 +0.880 20,628 149,925 +1,267
Feb18 171006 119.700 120.785 119.700 120.730 +0.945 7,365 62,954 +818
Apr18 171006 120.950 121.700 120.800 121.600 +0.500 6,220 54,496 +1,112
Jun18 171006 114.230 115.350 114.135 115.200 +0.720 2,936 24,413 +416
Aug18 171006 111.330 112.500 111.330 112.300 +0.750 829 8,719 +100
Total Volume and Open Interest 47,695 333,941 +190
Feeder Cattle(CME)
Oct17 171006 153.630 154.630 153.285 153.950 +0.370 1,627 9,567 -401
Nov17 171006 155.000 156.300 154.850 155.750 +0.900 5,431 22,338 +323
Jan18 171006 152.550 153.950 152.450 153.700 +1.120 3,076 12,352 -166
Mar18 171006 150.550 151.850 150.250 151.650 +1.100 1,422 9,142 +176
Apr18 171006 150.000 151.285 149.950 151.150 +0.770 363 2,664 +35
May18 171006 149.185 150.000 149.050 149.935 +0.500 253 2,938 +2
Aug18 171006 150.450 150.850 149.880 150.650 +0.320 94 571 +48
Total Volume and Open Interest 12,267 59,575 +18
Lean Hogs(CME)
Oct17 171006 61.380 61.380 59.100 59.180 -1.750 7,631 19,481 -2,095
Dec17 171006 62.900 62.900 60.700 60.930 -1.870 15,553 120,401 +19
Feb18 171006 67.680 67.680 66.180 66.550 -1.050 7,260 48,747 +678
Apr18 171006 71.750 71.885 71.035 71.400 -0.400 3,880 39,283 +795
May18 171006 76.535 76.535 76.150 76.385 -0.565 8 1,136 +0
Jun18 171006 79.785 80.000 79.300 79.885 -0.065 1,690 16,901 +367
Jul18 171006 80.200 80.500 79.900 80.480 +0.030 1,179 6,980 +562
Aug18 171006 79.680 79.900 79.330 79.885 +0.135 386 3,665 +137
Total Volume and Open Interest 37,943 258,034 +557
Class III Milk(CME)
Oct17 171006 16.80 16.82 16.74 16.80 +0.05 406 4,334 -128
Nov17 171006 16.56 16.60 16.48 16.57 +0.07 264 4,462 +76
Dec17 171006 16.35 16.35 16.23 16.35 +0.05 117 3,836 +37
Jan18 171006 15.94 15.99 15.86 15.97 +0.07 108 1,786 +18
Feb18 171006 15.77 15.88 15.77 15.87 +0.07 22 1,560 +17
Mar18 171006 15.70 15.74 15.70 15.74 +0.03 27 1,470 +19
Apr18 171006 15.65 15.67 15.65 15.67 unch 6 1,064 +1
May18 171006 15.66 15.70 15.66 15.70 unch 5 1,050 -3
Jun18 171006 15.89 15.89 15.88 15.88 -0.02 4 1,002 +0
Jul18 171006 16.16 16.16 16.16 16.16 unch 0 428 +0
Aug18 171006 16.28 16.32 16.28 16.32 unch 0 438 +0
Sep18 171006 16.39 16.39 16.39 16.39 unch 0 399 +0
Oct18 171006 16.38 16.38 16.38 16.38 unch 0 291 +0
Total Volume and Open Interest 959 22,676 +37
Cocoa(ICE)
Dec17 171006 2090 2093 2060 2085 +1 32,809 123,504 -4,846
Mar18 171006 2094 2096 2064 2093 +5 13,535 68,320 +1,786
May18 171006 2105 2107 2077 2106 +7 3,628 21,673 +147
Jul18 171006 2115 2117 2089 2116 +7 1,234 11,526 +201
Sep18 171006 2124 2126 2099 2125 +7 498 8,813 -1
Dec18 171006 2135 2136 2126 2136 +7 97 8,425 -12
Mar19 171006 2148 2149 2139 2149 +6 10 6,484 -3
Total Volume and Open Interest 51,813 251,292 -2,727
Coffee "C"(ICE)
Dec17 171006 127.90 130.70 127.40 130.00 +2.80 20,421 113,459 +2,055
Mar18 171006 131.65 134.20 131.00 133.60 +2.85 6,729 49,297 +943
May18 171006 133.80 136.50 133.35 135.95 +2.80 3,409 22,191 +6
Jul18 171006 136.00 138.85 135.70 138.30 +2.85 3,194 12,286 +984
Sep18 171006 138.45 141.15 138.00 140.60 +2.85 2,684 7,630 +234
Dec18 171006 141.80 144.25 141.55 144.00 +2.85 151 4,900 +45
Total Volume and Open Interest 36,627 212,840 +4,249
Orange Juice(ICE)
Nov17 171006 157.85 159.05 155.65 157.15 -2.05 779 4,562 -107
Jan18 171006 157.10 157.90 155.10 156.85 -1.65 329 2,735 +206
Mar18 171006 154.00 155.85 154.00 155.55 -1.55 28 1,046 +23
May18 171006 154.30 154.30 154.30 154.30 -1.45 0 310 +0
Jul18 171006 155.15 155.15 155.15 155.15 -1.55 0 65 +0
Sep18 171006 156.60 156.60 156.60 156.60 -1.55 0 26 +0
Total Volume and Open Interest 1,136 8,744 +122
Sugar #11(ICE)
Mar18 171006 14.38 14.42 13.83 13.98 -0.41 48,294 426,613 +200
May18 171006 14.48 14.52 13.98 14.11 -0.38 23,277 119,588 +3,510
Jul18 171006 14.58 14.61 14.13 14.28 -0.30 12,323 55,880 -1,966
Oct18 171006 14.91 14.91 14.48 14.64 -0.26 3,336 44,588 -355
Mar19 171006 15.48 15.48 15.08 15.24 -0.23 1,020 21,525 -65
May19 171006 15.50 15.51 15.23 15.32 -0.22 210 4,244 -3
Jul19 171006 15.59 15.60 15.30 15.39 -0.22 184 5,021 -17
Oct19 171006 15.84 15.85 15.53 15.62 -0.23 341 4,999 +70
Total Volume and Open Interest 89,102 685,353 +1,474
London Cocoa(LCE)
Dec17 171006 1580 1594 1571 1593 +14 13,369 121,950 -1,655
Mar18 171006 1599 1613 1591 1612 +14 6,967 70,534 +158
May18 171006 1609 1624 1602 1623 +14 4,391 23,357 +511
Jul18 171006 1630 1637 1615 1636 +14 2,402 28,301 +341
Sep18 171006 1641 1648 1627 1648 +15 834 18,465 +89
Dec18 171006 1654 1660 1654 1660 +14 366 12,048 -57
Mar19 171006 1669 1672 1665 1672 +12 42 1,909 +19
Total Volume and Open Interest 28,374 277,252 -594
London Sugar(LCE)
Dec17 171006 378.50 380.00 368.20 371.90 -5.70 9,173 38,239 +1,278
Mar18 171006 378.40 379.90 368.20 371.80 -5.00 8,302 24,214 +2,251
May18 171006 385.10 385.60 374.30 377.40 -6.10 1,099 8,319 -119
Aug18 171006 389.80 389.80 379.90 382.50 -6.80 748 6,880 +228
Oct18 171006 395.10 395.10 385.80 387.70 -6.10 143 2,315 +36
Total Volume and Open Interest 19,477 81,606 +3,686
Cotton(ICE)
Oct17 171006 69.47 69.47 69.47 69.47 +0.57 0 94 -4
Dec17 171006 68.21 69.19 67.80 68.84 +0.57 24,227 130,518 -311
Mar18 171006 67.63 68.50 67.30 68.29 +0.61 8,463 68,128 +944
May18 171006 68.35 69.17 68.02 68.97 +0.57 994 9,475 +123
Jul18 171006 68.98 69.63 68.54 69.41 +0.50 573 6,152 +48
Oct18 171006 68.02 68.02 68.02 68.02 +0.42 0 1 +0
Total Volume and Open Interest 34,773 230,331 +828
Lumber(CME)
Nov17 171006 412.0 413.8 410.0 412.1 +3.2 360 4,317 +24
Jan18 171006 401.7 402.4 399.1 401.0 +2.2 178 1,277 +82
Mar18 171006 389.9 391.6 387.0 389.9 +0.2 22 170 +10
May18 171006 383.9 384.0 382.0 383.9 +0.2 0 17 +0
Total Volume and Open Interest 560 5,789 +116
Crude Oil(NYM)
Nov17 171006 50.75 50.82 49.10 49.29 -1.50 598,836 511,107 -2,209
Dec17 171006 51.11 51.17 49.44 49.65 -1.50 197,928 354,740 +776
Jan18 171006 51.39 51.45 49.73 49.92 -1.52 81,451 236,341 +4,755
Feb18 171006 51.59 51.66 49.94 50.12 -1.52 44,566 119,391 +696
Mar18 171006 51.72 51.75 50.11 50.27 -1.50 37,912 205,877 -660
Apr18 171006 51.88 51.88 50.28 50.36 -1.48 17,619 55,253 -1,343
May18 171006 51.74 51.74 50.26 50.40 -1.45 14,009 50,516 -646
Jun18 171006 51.75 51.84 50.25 50.41 -1.41 43,955 200,692 +5,826
Jul18 171006 50.89 50.89 50.22 50.38 -1.36 9,637 46,759 -989
Aug18 171006 51.40 51.40 50.23 50.34 -1.32 5,756 36,271 +515
Sep18 171006 51.52 51.54 50.12 50.31 -1.27 7,486 63,099 +24
Oct18 171006 51.41 51.41 50.06 50.27 -1.24 2,247 37,176 +317
Nov18 171006 50.25 50.25 50.25 50.25 -1.20 907 32,923 +19
Dec18 171006 51.31 51.39 50.01 50.23 -1.17 49,575 257,720 +1,183
Jan19 171006 50.16 50.16 50.16 50.16 -1.14 1,286 30,252 +311
Feb19 171006 50.09 50.09 50.09 50.09 -1.12 843 13,996 -261
Total Volume and Open Interest 1,129,258 2,480,392 +9,166
e-miNY Crude Oil(NYM)
Nov17 171006 50.725 50.800 49.100 49.300 -1.500 9,620 2,053 +169
Dec17 171006 51.125 51.150 49.450 49.650 -1.500 288 821 -1
Jan18 171006 51.200 51.275 49.750 49.925 -1.525 21 707 -4
Feb18 171006 51.425 51.425 50.100 50.125 -1.525 52 496 +46
Mar18 171006 50.275 50.275 50.275 50.275 -1.500 63 59 +50
Apr18 171006 50.350 50.350 50.350 50.350 -1.500 14 41 +14
May18 171006 50.300 50.400 50.300 50.400 -1.450 6 115 +6
Jun18 171006 51.275 51.275 50.400 50.400 -1.425 7 52 +6
Jul18 171006 50.375 50.375 50.375 50.375 -1.375 0 45 +0
Aug18 171006 50.350 50.350 50.350 50.350 -1.300 0 3 +0
Total Volume and Open Interest 10,072 4,517 +287
NY Harbor ULSD(NYM)
Nov17 171006 179.25 179.66 173.23 174.39 -4.24 55,714 118,854 -6,801
Dec17 171006 178.78 179.13 173.03 174.19 -4.08 40,844 89,147 +737
Jan18 171006 178.52 178.59 172.84 173.99 -4.01 31,854 64,732 +2,853
Feb18 171006 177.62 177.67 172.24 173.41 -3.93 17,864 28,380 +424
Mar18 171006 176.29 176.59 171.16 172.35 -3.79 14,734 36,867 -907
Apr18 171006 174.71 174.71 169.51 170.71 -3.63 11,493 24,871 +2,258
May18 171006 173.46 173.46 168.73 169.57 -3.58 3,912 12,480 +120
Jun18 171006 172.03 172.52 167.71 168.68 -3.55 10,096 29,647 -1,113
Jul18 171006 169.40 169.50 167.50 168.31 -3.50 1,090 3,035 -335
Aug18 171006 167.31 168.71 167.27 168.08 -3.50 565 2,518 +97
Sep18 171006 169.23 169.23 167.50 168.08 -3.49 1,158 4,451 +415
Oct18 171006 168.03 168.24 167.88 168.24 -3.48 654 1,316 +12
Nov18 171006 168.35 168.62 168.35 168.62 -3.45 582 1,699 +17
Dec18 171006 171.29 171.29 168.12 168.99 -3.42 2,363 20,652 +122
Total Volume and Open Interest 193,113 447,479 -2,006
RBOB Gasoline(NYM)
Nov17 171006 161.92 163.08 154.90 155.88 -5.26 71,189 135,404 -3,219
Dec17 171006 160.23 160.96 153.97 154.74 -4.92 59,213 85,787 +7,363
Jan18 171006 159.45 160.13 153.62 154.27 -4.85 29,579 59,839 +4,442
Feb18 171006 160.30 160.65 154.33 155.10 -4.64 10,087 19,960 +191
Mar18 171006 161.90 162.11 156.04 156.88 -4.41 8,291 33,733 +579
Apr18 171006 177.68 178.22 172.50 173.59 -4.01 4,362 18,971 +50
May18 171006 175.32 175.47 172.82 174.10 -3.71 2,606 9,424 -183
Jun18 171006 177.50 177.50 171.90 173.38 -3.42 3,339 11,369 -193
Jul18 171006 172.65 172.65 170.23 171.85 -3.16 1,389 4,386 +260
Aug18 171006 169.60 169.60 169.60 169.60 -3.02 463 2,480 -51
Total Volume and Open Interest 192,365 392,250 +9,114
e-miNY RBOB Gasoline(NYM)
Nov17 171006 155.90 155.90 155.88 155.90 -5.24 0 1 +0
Dec17 171006 154.70 154.74 154.70 154.70 -4.96      
Jan18 171006 154.30 154.30 154.27 154.30 -4.82      
Feb18 171006 155.10 155.10 155.10 155.10 -4.64      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171006 2.895 2.917 2.856 2.863 -0.060 160,561 340,400 -4,572
Dec17 171006 3.079 3.093 3.035 3.046 -0.057 54,292 134,473 -1,034
Jan18 171006 3.205 3.219 3.164 3.170 -0.060 48,609 157,699 -147
Feb18 171006 3.216 3.222 3.171 3.179 -0.056 22,616 86,753 -3,734
Mar18 171006 3.170 3.179 3.132 3.144 -0.049 33,429 130,907 +413
Apr18 171006 2.927 2.932 2.901 2.912 -0.027 24,718 127,545 -1,886
May18 171006 2.897 2.904 2.880 2.889 -0.022 9,668 72,185 +388
Jun18 171006 2.927 2.931 2.913 2.919 -0.020 6,390 38,084 +942
Jul18 171006 2.955 2.960 2.938 2.947 -0.019 3,834 33,253 +401
Aug18 171006 2.955 2.962 2.941 2.950 -0.019 3,175 30,492 +192
Sep18 171006 2.944 2.944 2.922 2.933 -0.018 2,694 31,753 +796
Oct18 171006 2.966 2.968 2.946 2.956 -0.018 4,739 60,969 +118
Nov18 171006 3.016 3.021 3.001 3.010 -0.018 2,601 27,375 -32
Dec18 171006 3.155 3.156 3.135 3.148 -0.016 1,828 28,761 +411
Jan19 171006 3.236 3.242 3.220 3.232 -0.016 1,671 19,252 -33
Feb19 171006 3.208 3.208 3.196 3.208 -0.017 429 7,012 +62
Total Volume and Open Interest 386,175 1,388,702 -5,861
Brent Crude Oil(ICE)
Dec17 171006 56.99 57.28 55.13 55.62 -1.38 330,854 616,188 -29,151
Jan18 171006 56.70 56.97 54.89 55.36 -1.35 143,947 351,507 +2,534
Feb18 171006 56.42 56.70 54.68 55.13 -1.33 61,700 145,634 +3,500
Mar18 171006 56.26 56.48 54.54 54.98 -1.31 51,928 201,769 +629
Apr18 171006 56.14 56.36 54.47 54.87 -1.31 16,708 68,433 +921
May18 171006 56.02 56.22 54.40 54.77 -1.31 12,795 55,648 +337
Jun18 171006 55.90 56.13 54.31 54.66 -1.30 43,560 163,945 +2,866
Jul18 171006 55.87 55.90 54.27 54.58 -1.28 4,147 34,931 -670
Aug18 171006 55.78 55.78 54.26 54.48 -1.27 2,861 27,998 +361
Sep18 171006 54.66 54.66 54.38 54.38 -1.26 6,389 39,836 -1,567
Oct18 171006 54.29 54.29 54.29 54.29 -1.25 1,550 21,784 +334
Nov18 171006 54.22 54.22 54.22 54.22 -1.24 1,094 18,601 -26
Dec18 171006 55.33 55.48 53.92 54.15 -1.22 48,756 187,252 +2,811
Jan19 171006 54.09 54.09 54.09 54.09 -1.20 1,298 22,529 +52
Total Volume and Open Interest 749,328 2,343,356 -14,967
Gas Oil(ICE)
Oct17 171006 534.75 538.50 518.25 520.00 -20.25 63,299 118,330 -14,861
Nov17 171006 530.50 533.75 514.25 515.75 -19.75 115,828 196,852 -10,549
Dec17 171006 523.25 526.50 509.00 510.50 -17.75 115,488 159,583 -1,363
Jan18 171006 520.50 523.00 506.00 507.50 -17.00 28,119 73,017 +1,711
Feb18 171006 518.00 521.00 504.75 506.00 -16.50 18,556 57,128 +1,180
Mar18 171006 516.50 518.25 502.25 503.75 -16.00 16,262 48,873 +37
Apr18 171006 513.25 514.75 500.25 501.25 -15.75 11,033 24,329 +1,612
May18 171006 511.50 513.50 499.00 499.50 -15.50 4,912 15,582 -321
Jun18 171006 509.75 511.50 497.25 498.00 -15.25 17,884 49,955 +2,327
Jul18 171006 510.25 510.50 497.75 498.00 -15.00 1,644 12,387 -280
Total Volume and Open Interest 410,330 963,647 -20,319
Ethanol(CBOT)
Nov17 171006 1.427 1.438 1.415 1.420 -0.018 378 1,103 -52
Dec17 171006 1.426 1.426 1.407 1.409 -0.013 108 426 +5
Jan18 171006 1.393 1.393 1.393 1.393 -0.013 52 58 +36
Feb18 171006 1.404 1.404 1.404 1.404 -0.013 0 54 +0
Mar18 171006 1.427 1.427 1.427 1.427 -0.013 0 6 +0
Apr18 171006 1.447 1.447 1.447 1.447 -0.013 0 7 +0
May18 171006 1.450 1.450 1.450 1.450 -0.010      
Jun18 171006 1.440 1.440 1.440 1.440 -0.010 0 2 +0
Total Volume and Open Interest 538 1,656 -48
WTI Crude Oil(ICE)
Nov17 171006 50.71 50.82 49.10 49.29 -1.50 34,424 65,639 -2,189
Dec17 171006 51.09 51.18 49.45 49.65 -1.50 60,856 143,237 +282
Jan18 171006 51.37 51.41 49.74 49.92 -1.52 30,933 55,758 +3,832
Feb18 171006 51.42 51.60 50.00 50.12 -1.52 11,278 24,619 +1,219
Mar18 171006 51.54 51.69 50.17 50.27 -1.50 7,724 23,883 +267
Apr18 171006 51.53 51.53 50.27 50.36 -1.48 2,894 6,082 -150
May18 171006 51.40 51.40 50.35 50.40 -1.45 731 6,268 -315
Jun18 171006 51.68 51.68 50.29 50.41 -1.41 7,447 58,974 -606
Jul18 171006 51.37 51.37 50.38 50.38 -1.36 356 7,643 +99
Aug18 171006 50.34 50.34 50.34 50.34 -1.32 94 6,263 +16
Sep18 171006 50.31 50.31 50.31 50.31 -1.27 751 9,735 +71
Oct18 171006 50.27 50.27 50.27 50.27 -1.24 544 2,861 +327
Nov18 171006 50.25 50.25 50.25 50.25 -1.20 99 6,390 +7
Dec18 171006 50.99 51.00 50.12 50.23 -1.17 10,407 129,591 +1,335
Jan19 171006 50.16 50.16 50.16 50.16 -1.14 13 1,729 +0
Feb19 171006 50.09 50.09 50.09 50.09 -1.12 18 657 +10
Total Volume and Open Interest 173,889 628,726 +5,127
US Dollar Index(ICE)
Dec17 171006 93.750 94.100 93.600 93.640 -0.162 17,763 44,392 -1,450
Mar18 171006 93.570 93.800 93.345 93.365 -0.168 236 1,682 +98
Jun18 171006 93.295 93.560 93.065 93.120 -0.167 6 471 +2
Total Volume and Open Interest 18,005 46,570 -1,350
Australian Dollar(CME)
Dec17 171006 77.86 77.92 77.25 77.67 -0.16 95,164 145,258 +644
Mar18 171006 77.70 77.70 77.29 77.61 -0.15 102 528 +32
Jun18 171006 77.50 77.55 77.50 77.55 -0.15 0 16 +0
Total Volume and Open Interest 95,828 147,579 +481
British Pound(CME)
Dec17 171006 131.44 131.47 130.48 130.94 -0.45 82,473 170,039 -84
Mar18 171006 131.82 131.82 131.01 131.34 -0.44 41 2,066 +22
Jun18 171006 131.63 131.70 131.63 131.70 -0.45 0 209 +0
Total Volume and Open Interest 83,308 174,639 -228
Canadian Dollar(CME)
Dec17 171006 79.61 79.87 79.40 79.84 +0.26 50,230 172,816 -1,490
Mar18 171006 79.63 79.89 79.50 79.87 +0.26 49 1,378 -7
Jun18 171006 79.77 79.88 79.77 79.88 +0.25 10 343 +0
Sep18 171006 79.89 79.89 79.89 79.89 +0.25 0 134 +0
Total Volume and Open Interest 50,628 175,706 -1,557
Japanese Yen(CME)
Dec17 171006 88.94 89.05 88.28 89.00 +0.11 153,989 239,290 +181
Mar18 171006 89.30 89.48 88.83 89.48 +0.11 116 1,262 +80
Jun18 171006 89.95 89.95 89.95 89.95 +0.12 0 81 +0
Total Volume and Open Interest 156,346 247,643 +754
Swiss Franc(CME)
Dec17 171006 102.67 102.80 101.99 102.67 +0.05 17,113 44,871 +460
Mar18 171006 103.37 103.37 103.37 103.37 +0.05 2 132 +2
Jun18 171006 104.06 104.06 104.06 104.06 +0.06 0 29 +0
Total Volume and Open Interest 17,115 45,033 +462
EuroFX(CME)
Dec17 171006 117.56 117.83 117.12 117.78 +0.28 178,739 423,618 +644
Mar18 171006 118.21 118.48 117.80 118.44 +0.28 159 2,504 +66
Jun18 171006 118.87 119.11 118.52 119.11 +0.28 10 1,189 -10
Total Volume and Open Interest 181,969 439,299 +636
Mexican Peso(CME)
Oct17 171006 538.38 539.25 538.00 538.63 -1.63 1 5 +0
Nov17 171006 536.13 536.13 536.13 536.13 -1.63 0 54 +0
Total Volume and Open Interest 38,689 203,463 -881
Brazilian Real(CME)
Nov17 171006 315.50 316.30 313.70 315.60 -0.50 1,801 31,610 -45
Dec17 171006 313.10 314.50 313.10 314.50 -0.45 41 4,706 +0
Jan18 171006 313.40 313.40 313.40 313.40 -0.55 0 395 +0
Feb18 171006 312.15 312.15 312.15 312.15 -0.60      
Total Volume and Open Interest 1,842 37,011 -45
30-Year T-Bonds(CBOT)
Dec17 171006 152~090 152~120 151~070 151~290 -0~110 232,366 734,271 +4,006
Mar18 171006 150~200 151~020 150~150 150~230 -0~110 8 69 +0
Jun18 171006 150~100 150~100 150~100 150~100 -0~110      
Total Volume and Open Interest 232,374 734,340 +4,006
10-Year T-Notes(CBOT)
Dec17 171006 125~055 125~070 124~225 125~010 -0~040 1,209,896 3,102,099 -1,078
Mar18 171006 124~245 124~250 124~120 124~220 -0~040 77 2,493 +24
Jun18 171006 124~175 124~175 124~175 124~175 -0~040      
Total Volume and Open Interest 1,209,973 3,104,592 -1,054
5-Year T-Notes(CBOT)
Dec17 171006 117~126 117~136 117~036 117~092 -0~032 579,939 2,944,139 -16,848
Mar18 171006 117~020 117~020 117~020 117~020 -0~032 4 9 +4
Jun18 171006 117~020 117~020 117~020 117~020 -0~032      
Total Volume and Open Interest 579,943 2,944,148 -16,844
2 Year T-Notes(CBOT)
Dec17 171006 107~254 107~256 107~234 107~246 -0~006 298,281 1,593,051 +12,295
Mar18 171006 107~200 107~200 107~200 107~200 -0~024      
Jun18 171006 107~200 107~200 107~200 107~200 -0~024      
Total Volume and Open Interest 298,281 1,593,051 +12,295
Eurodollars(CME)
Dec17 171006 98.495 98.495 98.470 98.485 -0.010 221,573 1,923,591 +1,297
Mar18 171006 98.375 98.375 98.345 98.360 -0.015 185,052 1,314,232 +8,584
Jun18 171006 98.270 98.270 98.235 98.255 -0.015 167,269 1,221,796 +3,807
Sep18 171006 98.190 98.190 98.155 98.175 -0.015 175,511 990,946 +10,143
Dec18 171006 98.110 98.110 98.065 98.090 -0.015 318,528 1,611,377 +16,777
Mar19 171006 98.060 98.060 98.010 98.040 -0.020 229,886 1,051,954 +17,673
Jun19 171006 98.020 98.020 97.965 97.995 -0.025 180,099 819,438 +19,081
Sep19 171006 97.985 97.985 97.920 97.955 -0.025 117,194 672,841 +4,021
Dec19 171006 97.925 97.930 97.865 97.895 -0.030 204,462 793,411 +5,024
Mar20 171006 97.900 97.900 97.830 97.865 -0.030 94,871 447,728 -2,859
Jun20 171006 97.870 97.870 97.800 97.835 -0.030 62,555 329,958 +5,007
Sep20 171006 97.835 97.835 97.765 97.805 -0.025 69,954 288,497 -813
Dec20 171006 97.790 97.790 97.715 97.755 -0.025 64,214 334,059 -201
Mar21 171006 97.755 97.755 97.685 97.725 -0.025 57,475 208,126 +3,690
Jun21 171006 97.720 97.720 97.645 97.690 -0.025 43,319 145,606 -712
Sep21 171006 97.680 97.680 97.610 97.655 -0.020 28,146 93,231 +351
Dec21 171006 97.635 97.635 97.560 97.610 -0.015 30,549 124,009 -5,439
Mar22 171006 97.600 97.600 97.530 97.580 -0.015 24,240 72,548 -634
Total Volume and Open Interest 2,376,917 12,820,144 +88,389
Ultra T-Bond(CBOT)
Dec17 171006 164~03 164~09 162~29 163~24 -0~11 80,377 820,129 +1,485
Mar18 171006 162~26 162~26 162~26 162~26 -0~11 0 330 +0
Jun18 171006 162~26 162~26 162~26 162~26 -0~11      
Total Volume and Open Interest 80,377 820,459 +1,485
Ultra 10-Yr T-Note(CBOT)
Dec17 171006 134~030 134~040 133~150 133~275 -0~065 95,743 432,126 +315
Mar18 171006 133~235 133~235 133~235 133~235 -0~065      
Jun18 171006 133~235 133~235 133~235 133~235 -0~065      
Total Volume and Open Interest 95,743 432,126 +315
30 Day Federal Funds(CBOT)
Oct17 171006 98.848 98.848 98.845 98.845 unch 914 240,907 -184
Nov17 171006 98.845 98.845 98.840 98.845 unch 9,903 212,208 +1,036
Dec17 171006 98.740 98.745 98.730 98.735 -0.005 11,019 87,047 -849
Jan18 171006 98.660 98.665 98.635 98.650 -0.010 30,948 324,645 +3,829
Feb18 171006 98.650 98.655 98.630 98.640 -0.010 7,219 146,292 -694
Mar18 171006 98.625 98.625 98.600 98.610 -0.010 5,266 41,060 +1,621
Total Volume and Open Interest 113,751 1,507,375 +5,705
Japanese Govt Bonds(SGX)
Dec17 171005 150.46 150.57 150.41 150.55 +0.09 1,729 14,692 -973
Mar18 171005 150.55 150.55 150.55 150.55 +0.09      
Jun18 171005 150.55 150.55 150.55 150.55 +0.09      
Total Volume and Open Interest 1,729 14,692 -973
Euro-Buxl(EUREX)
Dec17 171006 163.48 163.60 162.08 163.26 -0.06 53,801 224,370 -4,765
Mar18 171006 161.50 161.70 161.50 161.70 -0.04 5 5 -1
Jun18 171006 161.70 161.70 161.70 161.70 -0.04      
Total Volume and Open Interest 53,806 224,375 -4,766
Euro-Bund(EUREX)
Dec17 171006 161.27 161.30 160.59 161.16 -0.06 958,419 1,952,643 -60,203
Mar18 171006 160.76 160.78 160.24 160.66 -0.06 1,461 25,442 +1,426
Jun18 171006 157.93 157.93 157.93 157.93 -0.06 2 2 -1
Total Volume and Open Interest 959,882 1,978,087 -58,778
Euro-Bobl(EUREX)
Dec17 171006 131.20 131.23 130.96 131.18 -0.01 763,372 1,556,326 -17,022
Mar18 171006 131.70 131.74 131.61 131.74 -0.01 497 41,500 +497
Jun18 171006 131.74 131.74 131.74 131.74 -0.01      
Total Volume and Open Interest 763,869 1,597,826 -16,525
Euro-Schatz(EUREX)
Dec17 171006 112.15 112.16 112.11 112.15 +0.01 366,692 1,361,161 -50,005
Mar18 171006 112.03 112.03 112.03 112.03 +0.01 0 7 +0
Jun18 171006 112.03 112.03 112.03 112.03 +0.01      
Total Volume and Open Interest 366,692 1,361,168 -50,005
3-Mth Euribor(EUREX)
Dec17 171006 100.325 100.325 100.320 100.320 unch 0 8,400 +0
Mar18 171006 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Jun18 171006 100.285 100.285 100.285 100.285 -0.005 0 1,332 +236
Total Volume and Open Interest 52 36,425 +213
Long Gilt(LIFFE)
Dec17 171006 123~22 123~31 123~10 123~28 +0~07 161,689 704,642 +166
Mar18 171006 122~31 122~31 122~31 122~31 +0~07 40 104 +40
Total Volume and Open Interest 161,729 704,746 +206
3-Mth Short Sterling(LIFFE)
Dec17 171006 99.47 99.49 99.47 99.48 +0.01 67,030 486,513 -8,545
Mar18 171006 99.34 99.36 99.33 99.35 +0.01 80,320 409,163 +2,370
Jun18 171006 99.25 99.27 99.24 99.26 +0.01 52,989 375,631 +4,208
Sep18 171006 99.19 99.21 99.18 99.20 +0.02 47,046 272,847 -4,464
Dec18 171006 99.13 99.16 99.12 99.16 +0.03 61,053 363,193 -2,394
Mar19 171006 99.08 99.12 99.07 99.11 +0.03 45,401 210,706 -684
Total Volume and Open Interest 602,887 3,222,692 +17,637
3-Mth Euribor(LIFFE)
Dec17 171006 100.325 100.325 100.320 100.325 +0.005 23,116 416,526 -1,756
Mar18 171006 100.305 100.310 100.305 100.305 unch 36,498 456,622 -18
Jun18 171006 100.290 100.290 100.280 100.285 unch 58,696 412,893 -2,956
Total Volume and Open Interest 622,507 3,873,399 -1,085
3-Mth Aus T-Bills(SFE)
Dec17 171006 98.24 98.24 98.23 98.24 unch 8,855 210,404 -1,975
Mar18 171006 98.17 98.18 98.16 98.18 unch 24,404 197,714 +1,673
Jun18 171006 98.08 98.10 98.07 98.09 unch 13,644 198,091 +2,350
Sep18 171006 97.98 97.99 97.96 97.98 -0.01 11,432 165,668 -1,319
Dec18 171006 97.89 97.90 97.87 97.89 -0.01 11,197 101,791 +4,193
Mar19 171006 97.80 97.81 97.78 97.80 -0.01 6,242 77,689 +185
Jun19 171006 97.71 97.72 97.69 97.71 -0.01 6,708 56,548 -418
Sep19 171006 97.63 97.63 97.61 97.62 -0.02 2,822 31,972 +651
Dec19 171006 97.55 97.55 97.54 97.55 -0.03 303 3,011 -84
Mar20 171006 97.49 97.49 97.49 97.49 -0.02 91 2,270 -12
Total Volume and Open Interest 85,701 1,047,108 +5,245
10-Year Aus T-Bonds(SFE)
Dec17 171006 97.18 97.20 97.15 97.16 -0.03 118,263 992,698 +4,663
Mar18 171006 97.15 97.15 97.15 97.15 -0.03 605 607 +605
Total Volume and Open Interest 118,868 993,305 +5,268
3-Year Aus T-Bonds(SFE)
Dec17 171006 97.87 97.88 97.84 97.85 -0.03 178,915 1,116,584 +829
Mar18 171006 97.84 97.84 97.84 97.84 -0.03 0 1,017 +0
Total Volume and Open Interest 178,915 1,117,601 +829
Gold(CMX)
Oct17 171006 1267.6 1272.0 1260.5 1271.6 +1.7 218 434 -55
Dec17 171006 1270.6 1278.1 1262.8 1274.9 +1.7 273,119 411,557 -4,518
Feb18 171006 1275.4 1282.0 1267.0 1279.0 +1.7 1,809 56,174 +496
Apr18 171006 1279.7 1285.0 1271.0 1283.0 +1.7 139 11,249 +96
Jun18 171006 1282.0 1289.5 1275.2 1286.8 +1.6 311 10,849 +109
Aug18 171006 1286.7 1293.7 1279.1 1290.7 +1.6 168 8,984 -8
Oct18 171006 1287.3 1297.5 1282.8 1294.7 +1.7 76 3,259 +0
Dec18 171006 1294.9 1301.4 1288.0 1298.7 +1.7 255 10,857 -38
Feb19 171006 1302.9 1304.9 1302.9 1302.9 +1.7 0 125 +0
Apr19 171006 1307.1 1307.1 1307.1 1307.1 +1.7 0 501 +0
Jun19 171006 1311.4 1311.4 1311.4 1311.4 +1.7 0 1,018 +0
Aug19 171006 1315.9 1315.9 1315.9 1315.9 -0.2 0 4 +0
Total Volume and Open Interest 276,911 521,101 -4,026
Silver(CMX)
Dec17 171006 1661.0 1689.0 1634.5 1679.0 +15.2 72,038 144,695 +1,421
Mar18 171006 1670.0 1696.5 1643.5 1688.5 +15.3 1,332 23,066 +622
May18 171006 1677.5 1700.0 1653.5 1694.9 +15.4 336 6,622 -12
Jul18 171006 1683.5 1701.3 1656.5 1701.3 +15.5 122 3,453 -4
Sep18 171006 1708.0 1708.0 1706.5 1707.9 +15.5 5 2,427 -1
Dec18 171006 1698.0 1722.5 1682.0 1717.6 +15.5 31 3,530 +13
Mar19 171006 1727.3 1727.3 1727.3 1727.3 +15.5 0 5 +0
Total Volume and Open Interest 74,152 185,543 +2,049
Platinum(NYMEX)
Oct17 171006 911.6 915.5 905.2 912.9 -1.3 21 92 -13
Jan18 171006 917.3 922.1 906.5 916.7 -1.3 14,463 67,885 +528
Apr18 171006 921.7 926.0 911.0 921.0 -1.2 167 4,078 +81
Jul18 171006 925.8 925.8 925.8 925.8 -1.1 8 314 +2
Total Volume and Open Interest 14,666 72,461 +601
Palladium(NYMEX)
Dec17 171006 939.10 943.80 916.70 919.00 -17.50 1,976 29,227 -136
Mar18 171006 932.40 936.90 913.30 914.20 -17.65 64 1,244 +44
Jun18 171006 911.10 911.10 911.10 911.10 -17.65 0 27 +0
Total Volume and Open Interest 2,040 30,498 -92
Copper(CMX)
Dec17 171006 304.05 305.60 301.80 302.90 -1.75 45,588 175,183 -577
Mar18 171006 306.10 307.45 303.80 304.90 -1.55 3,489 46,201 +1,454
May18 171006 308.10 308.45 305.30 306.25 -1.45 887 18,861 +45
Jul18 171006 309.10 309.10 307.25 307.30 -1.35 418 6,379 +261
Sep18 171006 309.65 310.50 308.10 308.30 -1.30 57 4,126 -5
Total Volume and Open Interest 51,061 274,630 +1,133
E-mini DJIA Index(CBOT)
Dec17 171006 22730 22739 22680 22708 -32 73,327 153,328 -149
Mar18 171006 22724 22724 22674 22674 -51 444 1,287 +419
Jun18 171006 22648 22648 22648 22648 -50 1 14 +0
Sep18 171006 22611 22611 22611 22611 -50      
Total Volume and Open Interest 73,772 154,629 +270
S & P 500(CME)
Dec17 171006 2548.60 2549.70 2541.70 2545.20 -4.70 1,871 48,441 +893
Mar18 171006 2545.50 2545.50 2542.10 2545.50 -4.60 0 26 +0
Jun18 171006 2545.40 2545.40 2542.10 2545.40 -4.70      
Sep18 171006 2545.20 2545.20 2541.90 2545.20 -4.70      
Total Volume and Open Interest 1,871 48,467 +893
S & P 500 E-Mini(CME)
Dec17 171006 2548.75 2549.75 2541.50 2545.25 -4.75 956,590 3,019,627 +27,936
Mar18 171006 2549.25 2550.25 2542.00 2545.75 -4.25 979 20,757 +190
Jun18 171006 2548.25 2548.25 2542.50 2545.75 -4.25 85 987 -14
Sep18 171005 2547.00 2550.00 2547.00 2550.00 +14.25 0 26 +0
Total Volume and Open Interest 852,319 3,013,291 +4,562
NASDAQ 100 E-Mini(CME)
Dec17 171006 6062.30 6071.50 6037.50 6061.50 -4.30 236,714 273,109 +4,333
Mar18 171006 6076.50 6083.30 6050.50 6073.50 -4.50 294 946 -42
Jun18 171006 6086.30 6086.30 6086.30 6086.30 -1.50 21 71 +9
Total Volume and Open Interest 237,029 274,130 +4,300
S&P Midcap 400(CME) e-Mini
Dec17 171006 1819.50 1820.50 1813.40 1817.60 -2.50 11,142 90,562 +584
Mar18 171006 1819.50 1820.50 1813.40 1818.80 +1.80 0 1 +0
Jun18 171005 1815.60 1815.60 1815.60 1815.60 +5.30      
Total Volume and Open Interest 13,544 89,979 +87
Volatility Index(CBOE)
Oct17 171006 10.85 11.28 10.80 10.93 +0.10 74,714 272,721 -14,348
Nov17 171006 12.46 12.75 12.40 12.51 +0.03 47,189 200,884 +7,869
Dec17 171006 13.00 13.30 13.00 13.12 +0.09 22,748 77,844 +4,915
Jan18 171006 14.22 14.45 14.20 14.35 +0.12 8,179 51,066 +752
Total Volume and Open Interest 159,292 669,347 +640
S & P 600(CME)
Dec17 171006 915.20 915.20 915.20 915.20 -1.50      
Mar18 171006 912.00 912.00 912.00 912.00 -1.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171006 1514.20 1514.70 1506.70 1511.30 -4.10 43,337 61,305 -417
Mar18 171006 1511.80 1511.80 1511.80 1511.80 -3.80 1 50 +1
Jun18 171006 1510.80 1510.80 1510.80 1510.80 -3.80 0 2 +0
Total Volume and Open Interest 43,338 61,357 -416
Nikkei 225(CME)
Dec17 171006 20735 20790 20670 20695 -35 7,606 38,123 +157
Mar18 171006 20785 20785 20720 20725 -10 1 14 +0
Total Volume and Open Interest 7,607 38,137 +157
Nikkei 225(SGX)
Dec17 171005 20625 20680 20590 20635 +15 98,804 197,039 -1,582
Mar18 171005 20565 20605 20565 20595 +15 14 445 +0
Jun18 171005 20460 20460 20460 20460 +20 0 6 +0
Total Volume and Open Interest 99,209 214,586 -1,315
Nikkei 225 Mini(JPX)
Dec17 171005 20625 20685 20590 20640 +10 765,199 363,852 -8,458
Mar18 171005 20575 20635 20530 20590 unch 13,463 15,992 +460
Jun18 171005 20385 20470 20385 20440 +20 336 1,557 +3
Total Volume and Open Interest 820,687 462,203 -6,521
Nikkei 225(JPX)
Dec17 171005 20620 20680 20590 20640 +10 69,347 320,777 -2,554
Mar18 171005 20570 20630 20540 20590 unch 1,621 9,071 +385
Jun18 171005 20420 20450 20390 20440 +20 9 10,557 +1
Total Volume and Open Interest 70,997 405,350 -1,658
Nikkei 225(CME) Yen
Dec17 171006 20710 20760 20635 20655 -45 31,943 48,885 -2,239
Mar18 171006 20685 20685 20625 20625 -30 7 16 +5
Jun18 171006 20515 20515 20515 20515 -40      
Total Volume and Open Interest 31,950 48,901 -2,234
Nikkei 225(CME) e-Mini Yen
Dec17 171006 20620 20620 20620 20620 -80 0 3 +0
Mar18 171006 20620 20620 20615 20620 -30      
Jun18 171006 20515 20520 20515 20515 -35      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct17 171006 5382.0 5383.0 5347.0 5357.5 -18.5 68,109 338,409 +10,643
Nov17 171006 5375.0 5375.0 5347.0 5354.0 -18.5 33 9,539 +25
Dec17 171006 5364.0 5364.0 5338.0 5347.5 -18.5 121 48,698 +56
Total Volume and Open Interest 68,263 396,650 +10,724
Hang Seng Index(HKFE)
Oct17 171006 28325 28623 28280 28435 +101 113,173 134,500 +306
Nov17 171006 28332 28605 28282 28431 +106 273 363 +137
Dec17 171006 28318 28619 28293 28454 +105 1,283 23,503 -299
Total Volume and Open Interest 115,546 161,524 -45
DAX(EUREX)
Dec17 171006 12972.0 12985.0 12931.0 12945.5 -9.0 73,970 134,672 +134,672
Mar18 171006 12972.0 12975.0 12937.0 12941.5 -9.0 175 609 +609
Jun18 171006 12988.0 12988.0 12970.5 12970.5 -9.0 3 440 +440
Total Volume and Open Interest 74,148 135,721 +135,721
Mini-DAX(EUREX)
Dec17 171006 12970.0 12986.0 12931.0 12945.5 -9.0 22,996 9,038 +9,038
Mar18 171006 12974.0 12974.0 12929.0 12941.5 -9.0 78 348 +348
Jun18 171006 12970.5 12970.5 12970.5 12970.5 -9.0 8 23 +23
Total Volume and Open Interest 23,082 9,409 +9,409
DJ EuroSTOXX 50(EUREX)
Dec17 171006 3604 3606 3585 3592 -10 313,014 3,261,221 -35,666
Mar18 171006 3592 3592 3573 3579 -10 3,016 97,182 +6,407
Jun18 171006 3504 3504 3497 3499 -10 0 29 +0
Total Volume and Open Interest 316,030 3,358,432 -29,259
Swiss Market Index(EUREX)
Dec17 171006 9263 9273 9223 9231 -16 22,138 201,503 -1,563
Mar18 171006 9142 9149 9130 9130 -16 9 635 -6
Jun18 171006 8965 8965 8965 8965 -16      
Total Volume and Open Interest 22,147 202,138 -1,569
FT-SE 100(EURONEXT)
Dec17 171006 7474.00 7488.50 7471.00 7484.00 +23.00 62,894 701,765 -554
Mar18 171006 7419.00 7422.50 7416.00 7417.00 +16.50 16 10 -1
Jun18 171006 7344.00 7344.00 7344.00 7344.00 +22.00      
Total Volume and Open Interest 62,910 701,775 -555
SPI 200(SFE)
Dec17 171006 5639.0 5697.0 5636.0 5697.0 +63.0 45,202 273,574 +11,265
Mar18 171006 5596.0 5639.0 5596.0 5639.0 +61.0 0 1,481 +0
Jun18 171006 5623.0 5623.0 5623.0 5623.0 +61.0 0 2,131 +0
Total Volume and Open Interest 45,576 278,623 +11,152
FTSE MIB(ISE)
Dec17 171005 22375.00 22570.00 22330.00 22501.00 +90.00 9,412 23,817 +955
Mar18 171005 22280.00 22455.00 22260.00 22409.00 +90.00 4 30 +2
Jun18 171005 21932.00 21932.00 21932.00 21932.00 +113.00 0 1 +0
Total Volume and Open Interest 9,416 23,848 +956
KOSPI 200(KFE)
Dec17 171002 0.00 0.00 0.00 0.00 -317.65 208,184 246,372 -9,737
Mar18 171002 0.00 0.00 0.00 0.00 -314.25 246 13,398 +255
Jun18 171002 0.00 0.00 0.00 0.00 -314.05 4 8,699 -97
Total Volume and Open Interest 208,470 291,934 -9,579
GSCI(CME)
Oct17 171006 391.70 392.80 391.05 391.05 -7.25 357 14,121 -344
Nov17 171006 394.25 394.25 392.15 392.15 -6.95 351 2,560 +350
Dec17 171006 392.50 392.50 392.50 392.50 -7.25      
Total Volume and Open Interest 708 16,681 +6
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy