Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171009 974.50 977.00 965.25 966.75 -5.50 149,317 319,637 -8,387
Jan18 171009 985.00 987.50 976.00 977.25 -5.75 44,396 137,470 +4,894
Mar18 171009 994.25 996.50 985.75 986.75 -5.50 30,003 85,790 +1,869
May18 171009 1003.25 1005.50 994.75 995.75 -5.50 5,202 46,711 +1,300
Jul18 171009 1011.25 1012.75 1002.50 1003.75 -5.25 7,390 67,250 -690
Aug18 171009 1011.50 1013.00 1004.50 1004.50 -5.25 235 2,740 +6
Sep18 171009 1000.25 1002.25 994.00 994.00 -6.25 78 1,215 +5
Nov18 171009 993.75 995.75 983.75 984.75 -7.00 5,469 36,707 +755
Jan19 171009 1000.00 1000.00 990.50 990.50 -7.00 63 315 +18
Mar19 171009 1002.75 1002.75 992.00 992.00 -7.25 116 349 +28
May19 171009 1004.00 1004.00 996.25 996.25 -7.25 46 98 +32
Jul19 171009 1001.50 1001.50 1001.50 1001.50 -7.25 16 166 +5
Aug19 171009 998.00 998.00 998.00 998.00 -7.25 0 14 +0
Sep19 171009 993.75 993.75 993.75 993.75 -7.25 0 21 +0
Total Volume and Open Interest 242,363 699,207 -162
Soybean Meal(CBOT)
Oct17 171009 313.70 316.20 311.40 311.50 -3.50 948 1,226 -102
Dec17 171009 320.00 320.60 315.30 315.50 -3.70 53,049 173,890 +904
Jan18 171009 322.00 322.60 317.40 317.60 -3.80 9,993 63,059 +3,519
Mar18 171009 325.00 325.30 320.20 320.30 -3.90 5,988 49,397 -280
May18 171009 327.60 327.80 322.40 322.70 -4.00 3,303 29,946 +349
Jul18 171009 329.50 330.10 324.80 325.10 -4.00 2,249 21,544 +140
Aug18 171009 327.90 330.20 325.50 325.50 -4.00 262 4,818 +25
Sep18 171009 327.80 329.00 324.10 324.40 -4.20 214 4,391 +8
Oct18 171009 323.90 325.40 320.10 320.50 -4.60 546 4,752 +71
Dec18 171009 325.40 326.20 320.60 321.00 -4.60 1,717 16,486 -265
Total Volume and Open Interest 78,392 373,590 +4,397
Soybean Oil(CBOT)
Oct17 171009 32.81 33.02 32.81 33.02 +0.31 2,133 592 -179
Dec17 171009 33.01 33.30 32.97 33.26 +0.31 58,145 186,514 -970
Jan18 171009 33.18 33.47 33.15 33.44 +0.32 15,010 81,330 +663
Mar18 171009 33.40 33.70 33.38 33.67 +0.32 6,902 62,613 +441
May18 171009 33.73 33.93 33.61 33.90 +0.31 4,358 40,444 +1,328
Jul18 171009 33.92 34.11 33.83 34.10 +0.32 1,709 31,794 +94
Aug18 171009 33.93 34.12 33.93 34.12 +0.31 92 4,231 +9
Sep18 171009 33.99 34.05 33.87 34.05 +0.29 39 2,070 +8
Oct18 171009 33.69 33.86 33.64 33.85 +0.27 358 3,566 +53
Dec18 171009 33.82 33.94 33.68 33.93 +0.29 860 17,054 -47
Total Volume and Open Interest 89,719 432,540 +1,503
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 171009 350.50 351.75 348.00 349.50 -0.50 112,667 808,037 -3,310
Mar18 171009 363.50 364.75 361.00 362.75 -0.50 26,302 263,112 +1,902
May18 171009 372.25 373.75 370.00 371.75 -0.25 7,020 99,423 +1,209
Jul18 171009 380.00 381.25 377.75 379.75 unch 8,743 131,135 +1,580
Sep18 171009 388.00 388.25 385.00 386.75 unch 2,666 37,892 +104
Dec18 171009 396.75 398.00 394.25 395.75 -0.75 5,820 94,684 +892
Mar19 171009 407.00 407.75 404.00 405.25 -1.25 139 11,152 +15
May19 171009 410.50 411.00 410.25 411.00 -1.25 86 1,206 +50
Jul19 171009 417.00 417.00 415.00 415.50 -1.00 110 1,456 +43
Sep19 171009 410.75 410.75 410.75 410.75 unch 0 280 +0
Total Volume and Open Interest 163,594 1,450,673 +2,500
Wheat(CBOT)
Dec17 171009 444.00 445.75 435.50 436.00 -7.50 57,909 249,192 -264
Mar18 171009 462.75 464.50 455.25 456.00 -6.75 15,909 90,955 -51
May18 171009 477.00 478.75 469.50 470.00 -6.75 4,952 33,642 +139
Jul18 171009 490.50 491.75 483.25 483.75 -6.75 4,871 46,919 +603
Sep18 171009 506.25 506.75 498.50 499.25 -6.50 888 8,540 +87
Dec18 171009 522.75 522.75 517.00 517.75 -6.75 1,425 15,043 +491
Total Volume and Open Interest 86,008 447,223 +1,029
Wheat(KCBT)
Dec17 171009 436.50 439.00 430.00 430.75 -6.00 17,675 136,789 +716
Mar18 171009 455.00 456.50 447.75 448.75 -6.00 6,521 76,938 +702
May18 171009 469.25 471.00 462.00 463.00 -5.75 1,872 23,032 +254
Jul18 171009 488.00 488.50 479.75 481.00 -5.75 1,682 28,299 +207
Sep18 171009 507.00 507.00 499.75 499.75 -5.75 543 6,277 +243
Dec18 171009 534.00 534.00 526.50 527.75 -5.50 705 5,295 +210
Mar19 171009 541.00 541.00 541.00 541.00 -5.75 49 277 +23
Total Volume and Open Interest 29,050 277,071 +2,352
Wheat(MGE)
Dec17 171009 623.50 625.00 618.50 623.25 -0.50 4,111 36,365 -297
Mar18 171009 636.75 638.25 631.75 637.25 +0.50 1,784 23,753 -158
May18 171009 639.00 643.75 639.00 643.25 -0.25 731 7,544 +105
Jul18 171009 642.00 648.00 641.75 647.00 -0.25 598 5,963 -15
Sep18 171009 638.50 643.75 638.25 643.75 -0.50 139 3,103 +2
Dec18 171009 646.00 649.25 646.00 649.25 -0.75 20 1,260 -6
Total Volume and Open Interest 7,383 78,025 -369
Oats(CBOT)
Dec17 171009 251.50 252.25 246.25 248.25 -2.75 84 4,559 -26
Mar18 171009 250.25 253.00 250.25 252.25 -2.25 12 1,266 +8
May18 171009 251.00 251.00 251.00 251.00 -2.25 0 151 +0
Jul18 171009 249.25 249.25 249.25 249.25 -0.25 10 28 +0
Total Volume and Open Interest 106 6,004 -18
Rough Rice(CBOT)
Nov17 171009 11.91 12.01 11.82 11.84 -0.05 534 7,956 -155
Jan18 171009 12.15 12.15 12.13 12.13 -0.05 285 2,039 +146
Mar18 171009 12.33 12.33 12.33 12.33 -0.03 1 304 +0
May18 171009 12.48 12.48 12.48 12.48 -0.04      
Total Volume and Open Interest 820 10,301 -9
Live Cattle(CME)
Oct17 171009 111.430 111.785 111.000 111.430 +0.395 8,303 27,528 -1,292
Dec17 171009 117.230 117.580 116.480 116.930 unch 20,857 151,327 +1,402
Feb18 171009 120.800 121.480 120.330 121.150 +0.420 6,653 62,656 -298
Apr18 171009 121.580 122.100 121.050 121.580 -0.020 4,866 55,080 +584
Jun18 171009 115.200 115.680 114.680 115.430 +0.230 3,503 25,629 +1,216
Aug18 171009 112.450 112.800 112.035 112.730 +0.430 1,290 8,991 +272
Total Volume and Open Interest 45,595 335,852 +1,911
Feeder Cattle(CME)
Oct17 171009 154.100 154.400 153.000 153.785 -0.165 1,780 9,041 -526
Nov17 171009 156.150 156.450 154.700 155.500 -0.250 4,999 22,435 +97
Jan18 171009 154.000 154.400 152.830 153.750 +0.050 2,646 12,427 +75
Mar18 171009 151.800 152.250 150.830 151.900 +0.250 1,371 9,384 +242
Apr18 171009 151.285 151.550 150.435 151.285 +0.135 444 2,752 +88
May18 171009 149.985 150.250 149.100 149.900 -0.035 245 2,951 +13
Aug18 171009 151.000 151.000 149.850 150.880 +0.230 75 600 +29
Total Volume and Open Interest 11,561 59,593 +18
Lean Hogs(CME)
Oct17 171009 59.330 59.700 58.850 59.035 -0.145 6,851 17,397 -2,084
Dec17 171009 60.930 61.330 60.600 60.950 +0.020 18,955 122,256 +1,855
Feb18 171009 66.600 67.050 66.430 66.830 +0.280 8,407 49,618 +871
Apr18 171009 71.400 71.930 71.385 71.650 +0.250 5,958 39,632 +349
May18 171009 76.700 76.900 76.700 76.885 +0.500 54 1,177 +41
Jun18 171009 79.885 80.480 79.830 80.200 +0.315 2,099 17,251 +350
Jul18 171009 80.430 80.680 79.950 80.450 -0.030 995 7,442 +462
Aug18 171009 79.730 79.950 79.150 79.730 -0.155 400 3,809 +144
Total Volume and Open Interest 44,177 260,266 +2,232
Class III Milk(CME)
Oct17 171009 16.80 16.85 16.66 16.74 -0.06 388 4,154 -180
Nov17 171009 16.59 16.61 16.24 16.40 -0.17 204 4,506 +44
Dec17 171009 16.34 16.35 16.04 16.14 -0.21 73 3,847 +11
Jan18 171009 15.97 15.97 15.71 15.79 -0.18 38 1,796 +10
Feb18 171009 15.82 15.82 15.68 15.74 -0.13 20 1,573 +13
Mar18 171009 15.78 15.78 15.67 15.69 -0.05 22 1,481 +11
Apr18 171009 15.74 15.74 15.60 15.60 -0.07 2 1,064 +0
May18 171009 15.70 15.70 15.70 15.70 unch 3 1,049 -1
Jun18 171009 16.00 16.00 15.95 15.95 +0.07 7 1,007 +5
Jul18 171009 16.16 16.16 16.16 16.16 unch 0 428 +0
Aug18 171009 16.32 16.32 16.32 16.32 unch 0 438 +0
Sep18 171009 16.39 16.39 16.39 16.39 unch 0 399 +0
Oct18 171009 16.38 16.38 16.38 16.38 unch 0 291 +0
Total Volume and Open Interest 760 22,589 -87
Cocoa(ICE)
Dec17 171009 2091 2099 1999 2008 -77 21,381 120,679 -2,825
Mar18 171009 2097 2109 2015 2023 -70 10,963 69,766 +1,446
May18 171009 2112 2122 2030 2039 -67 3,186 21,900 +227
Jul18 171009 2120 2130 2042 2050 -66 1,393 11,831 +305
Sep18 171009 2134 2139 2053 2061 -64 671 8,785 -28
Dec18 171009 2145 2149 2067 2072 -64 215 8,281 -144
Mar19 171009 2158 2158 2085 2085 -64 6 6,488 +4
Total Volume and Open Interest 37,818 250,280 -1,012
Coffee "C"(ICE)
Dec17 171009 131.00 131.90 129.80 130.95 +0.95 16,184 114,367 +908
Mar18 171009 134.50 135.40 133.40 134.60 +1.00 3,457 49,254 -43
May18 171009 136.80 137.80 135.80 137.00 +1.05 1,405 22,477 +286
Jul18 171009 139.35 140.05 138.30 139.35 +1.05 1,533 12,012 -274
Sep18 171009 141.65 142.45 140.50 141.65 +1.05 930 7,251 -379
Dec18 171009 144.85 145.65 144.60 145.05 +1.05 68 4,895 -5
Total Volume and Open Interest 23,605 213,361 +521
Orange Juice(ICE)
Nov17 171009 157.10 159.05 155.00 157.50 +0.35 955 4,317 -245
Jan18 171009 156.75 158.90 155.75 157.95 +1.10 303 2,968 +233
Mar18 171009 156.50 157.25 156.50 156.55 +1.00 11 1,049 +3
May18 171009 155.00 155.75 155.00 155.40 +1.10 7 317 +7
Jul18 171009 156.25 156.25 156.25 156.25 +1.10 0 65 +0
Sep18 171009 157.70 157.70 157.70 157.70 +1.10 0 26 +0
Total Volume and Open Interest 1,276 8,742 -2
Sugar #11(ICE)
Mar18 171009 14.09 14.18 13.84 14.00 +0.02 44,498 424,960 -1,653
May18 171009 14.19 14.28 13.97 14.11 unch 12,784 121,107 +1,519
Jul18 171009 14.37 14.42 14.13 14.29 +0.01 10,380 54,127 -1,753
Oct18 171009 14.69 14.77 14.48 14.64 unch 2,401 44,728 +140
Mar19 171009 15.30 15.30 15.08 15.21 -0.03 756 21,676 +151
May19 171009 15.33 15.33 15.18 15.27 -0.05 199 4,242 -2
Jul19 171009 15.41 15.41 15.25 15.33 -0.06 221 5,068 +47
Oct19 171009 15.66 15.66 15.49 15.57 -0.05 197 5,071 +72
Total Volume and Open Interest 71,513 683,918 -1,435
London Cocoa(LCE)
Dec17 171009 1584 1597 1528 1533 -60 10,075 121,097 -853
Mar18 171009 1601 1616 1551 1556 -56 6,071 69,345 -1,189
May18 171009 1617 1627 1565 1568 -55 3,990 23,577 +220
Jul18 171009 1630 1640 1581 1582 -54 2,022 28,262 -39
Sep18 171009 1642 1652 1593 1595 -53 1,529 18,384 -81
Dec18 171009 1663 1663 1607 1609 -51 363 11,934 -114
Mar19 171009 1672 1673 1623 1623 -49 21 1,900 -9
Total Volume and Open Interest 24,074 275,187 -2,065
London Sugar(LCE)
Dec17 171009 374.00 376.00 368.80 371.70 -0.20 6,713 37,613 -626
Mar18 171009 373.00 376.00 369.00 372.00 +0.20 4,927 25,085 +871
May18 171009 378.90 381.00 374.50 377.00 -0.40 1,343 8,314 -5
Aug18 171009 384.70 386.00 379.60 382.20 -0.30 792 7,179 +299
Oct18 171009 385.20 387.50 385.20 387.50 -0.20 27 2,317 +2
Total Volume and Open Interest 13,835 82,171 +565
Cotton(ICE)
Oct17 171009 69.58 69.58 69.58 69.58 +0.11 0 89 -5
Dec17 171009 68.68 69.07 68.05 68.95 +0.11 12,607 129,165 -1,353
Mar18 171009 68.18 68.48 67.44 68.42 +0.13 3,968 68,529 +401
May18 171009 68.86 69.12 68.15 69.10 +0.13 604 9,623 +148
Jul18 171009 69.31 69.55 68.61 69.54 +0.13 287 6,195 +43
Oct18 171009 68.20 68.20 68.20 68.20 +0.18 0 1 +0
Total Volume and Open Interest 17,654 229,578 -753
Lumber(CME)
Nov17 171009 414.0 417.0 411.6 413.7 +1.6 411 4,394 +77
Jan18 171009 401.5 403.5 399.9 401.5 +0.5 215 1,393 +116
Mar18 171009 391.2 391.2 389.8 389.9 unch 17 177 +7
May18 171009 382.9 382.9 382.9 382.9 -1.0 6 22 +5
Total Volume and Open Interest 649 5,994 +205
Crude Oil(NYM)
Nov17 171009 49.25 49.79 49.13 49.58 +0.29 654,385 495,395 -15,712
Dec17 171009 49.65 50.13 49.48 49.93 +0.28 209,264 354,348 -392
Jan18 171009 49.86 50.40 49.74 50.18 +0.26 67,332 238,823 +2,482
Feb18 171009 50.11 50.59 49.92 50.38 +0.26 38,063 122,143 +2,752
Mar18 171009 50.26 50.74 50.07 50.53 +0.26 40,697 208,432 +2,555
Apr18 171009 50.40 50.71 50.19 50.63 +0.27 14,755 53,679 -1,574
May18 171009 50.51 50.77 50.33 50.68 +0.28 10,475 53,052 +2,536
Jun18 171009 50.41 50.85 50.22 50.70 +0.29 39,137 201,143 +451
Jul18 171009 50.40 50.76 50.31 50.68 +0.30 4,098 47,156 +397
Aug18 171009 50.35 50.69 50.31 50.64 +0.30 2,000 36,883 +612
Sep18 171009 50.27 50.68 50.24 50.60 +0.29 9,730 61,732 -1,367
Oct18 171009 50.37 50.56 50.15 50.56 +0.29 1,066 37,063 -113
Nov18 171009 50.53 50.53 50.53 50.53 +0.28 751 32,866 -57
Dec18 171009 50.23 50.61 50.02 50.50 +0.27 38,003 256,851 -869
Jan19 171009 50.43 50.43 50.43 50.43 +0.27 371 30,434 +182
Feb19 171009 50.29 50.36 50.29 50.36 +0.27 430 14,146 +150
Total Volume and Open Interest 1,143,778 2,473,392 -7,000
e-miNY Crude Oil(NYM)
Nov17 171009 49.325 49.775 49.125 49.575 +0.275 9,539 2,139 +86
Dec17 171009 49.650 50.100 49.500 49.925 +0.275 360 785 -36
Jan18 171009 49.900 50.300 49.900 50.175 +0.250 39 710 +3
Feb18 171009 50.525 50.525 50.375 50.375 +0.250 20 513 +17
Mar18 171009 50.525 50.525 50.525 50.525 +0.250 26 85 +26
Apr18 171009 50.625 50.625 50.625 50.625 +0.275 10 51 +10
May18 171009 50.675 50.675 50.675 50.675 +0.275 1 116 +1
Jun18 171009 50.700 50.700 50.700 50.700 +0.300 12 61 +9
Jul18 171009 50.675 50.675 50.675 50.675 +0.300 10 55 +10
Aug18 171009 50.650 50.650 50.650 50.650 +0.300 0 3 +0
Total Volume and Open Interest 10,017 4,643 +126
NY Harbor ULSD(NYM)
Nov17 171009 173.68 174.35 172.00 173.52 -0.87 62,335 116,508 -2,346
Dec17 171009 173.27 174.17 171.88 173.41 -0.78 52,309 91,557 +2,410
Jan18 171009 173.29 174.00 171.82 173.22 -0.77 30,918 64,122 -610
Feb18 171009 172.58 173.43 171.67 172.80 -0.61 15,615 29,902 +1,522
Mar18 171009 172.24 172.65 170.82 171.99 -0.36 14,212 36,882 +15
Apr18 171009 170.65 171.13 169.30 170.51 -0.20 6,976 25,243 +372
May18 171009 169.22 169.68 168.73 169.49 -0.08 2,766 12,423 -57
Jun18 171009 168.66 169.26 167.07 168.73 +0.05 7,934 29,310 -337
Jul18 171009 168.05 168.63 167.16 168.43 +0.12 519 2,890 -145
Aug18 171009 166.70 168.60 166.70 168.27 +0.19 217 2,526 +8
Sep18 171009 168.17 168.29 168.17 168.29 +0.21 737 4,673 +222
Oct18 171009 168.41 168.41 168.41 168.41 +0.17 237 1,351 +35
Nov18 171009 168.87 168.92 168.64 168.77 +0.15 261 1,703 +4
Dec18 171009 168.70 169.65 167.95 169.12 +0.13 3,490 21,536 +884
Total Volume and Open Interest 198,544 449,460 +1,981
RBOB Gasoline(NYM)
Nov17 171009 155.75 156.66 153.66 155.94 +0.06 74,584 130,221 -5,183
Dec17 171009 153.85 155.44 152.75 154.63 -0.11 58,384 91,422 +5,635
Jan18 171009 153.44 154.94 152.48 154.06 -0.21 28,007 63,263 +3,424
Feb18 171009 154.27 155.82 153.69 154.99 -0.11 10,349 20,979 +1,019
Mar18 171009 156.67 157.60 155.42 156.89 +0.01 8,101 35,587 +1,854
Apr18 171009 173.42 174.23 172.44 173.57 -0.02 2,338 19,101 +130
May18 171009 173.93 174.55 173.34 174.13 +0.03 1,303 9,544 +120
Jun18 171009 173.08 173.98 171.78 173.51 +0.13 2,309 11,431 +62
Jul18 171009 171.73 172.48 170.61 172.09 +0.24 625 4,477 +91
Aug18 171009 169.80 169.93 169.80 169.93 +0.33 127 2,474 -6
Total Volume and Open Interest 187,918 399,496 +7,246
e-miNY RBOB Gasoline(NYM)
Nov17 171009 155.90 155.94 155.90 155.90 +0.02 0 1 +0
Dec17 171009 154.60 154.63 154.60 154.60 -0.14      
Jan18 171009 154.10 154.10 154.06 154.10 -0.17      
Feb18 171009 155.00 155.00 154.99 155.00 -0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171009 2.859 2.886 2.827 2.833 -0.030 180,003 336,575 -3,825
Dec17 171009 3.047 3.068 3.013 3.018 -0.028 61,729 137,863 +3,390
Jan18 171009 3.166 3.188 3.134 3.140 -0.030 51,895 162,543 +4,844
Feb18 171009 3.173 3.196 3.146 3.152 -0.027 20,062 87,178 +425
Mar18 171009 3.139 3.158 3.116 3.122 -0.022 27,805 132,088 +1,181
Apr18 171009 2.908 2.928 2.903 2.911 -0.001 23,294 126,730 -815
May18 171009 2.885 2.905 2.882 2.891 +0.002 9,760 71,670 -515
Jun18 171009 2.911 2.933 2.911 2.921 +0.002 3,964 37,730 -354
Jul18 171009 2.940 2.960 2.940 2.950 +0.003 3,231 32,927 -326
Aug18 171009 2.945 2.963 2.943 2.953 +0.003 1,825 30,787 +295
Sep18 171009 2.926 2.946 2.924 2.936 +0.003 1,835 31,482 -271
Oct18 171009 2.948 2.969 2.947 2.959 +0.003 6,148 61,467 +498
Nov18 171009 3.014 3.024 3.009 3.015 +0.005 1,560 27,449 +74
Dec18 171009 3.147 3.156 3.147 3.154 +0.006 1,751 28,664 -97
Jan19 171009 3.238 3.247 3.232 3.239 +0.007 2,106 19,292 +40
Feb19 171009 3.224 3.224 3.215 3.217 +0.009 217 6,985 -27
Total Volume and Open Interest 405,307 1,394,251 +5,549
Brent Crude Oil(ICE)
Dec17 171009 55.50 55.98 55.06 55.79 +0.17 379,302 630,303 +14,115
Jan18 171009 55.22 55.73 54.85 55.54 +0.18 194,956 372,670 +21,163
Feb18 171009 55.03 55.50 54.66 55.30 +0.17 87,181 160,394 +14,760
Mar18 171009 54.86 55.34 54.56 55.14 +0.16 65,811 193,281 -8,488
Apr18 171009 54.75 55.24 54.47 55.03 +0.16 24,558 68,905 +472
May18 171009 54.68 55.13 54.41 54.92 +0.15 18,557 59,394 +3,746
Jun18 171009 54.70 55.00 54.34 54.80 +0.14 49,802 164,658 +713
Jul18 171009 54.64 54.85 54.26 54.71 +0.13 2,922 35,163 +232
Aug18 171009 54.53 54.74 54.18 54.61 +0.13 2,961 27,978 -20
Sep18 171009 54.40 54.51 54.40 54.51 +0.13 10,530 38,298 -1,538
Oct18 171009 54.43 54.43 54.43 54.43 +0.14 2,488 22,443 +659
Nov18 171009 54.36 54.36 54.36 54.36 +0.14 2,160 18,912 +311
Dec18 171009 54.25 54.47 53.87 54.29 +0.14 42,701 186,971 -281
Jan19 171009 54.23 54.23 54.23 54.23 +0.14 1,936 23,059 +530
Total Volume and Open Interest 900,823 2,390,963 +47,607
Gas Oil(ICE)
Oct17 171009 521.00 522.75 514.00 517.00 -3.00 46,925 102,289 -16,041
Nov17 171009 516.75 518.50 510.25 513.25 -2.50 90,862 194,604 -2,248
Dec17 171009 509.00 513.00 506.00 508.50 -2.00 84,411 167,765 +8,182
Jan18 171009 507.00 510.00 503.75 506.50 -1.00 27,036 74,928 +1,911
Feb18 171009 505.50 508.25 502.75 505.50 -0.50 13,696 58,979 +1,851
Mar18 171009 503.75 506.25 501.00 503.75 unch 17,889 53,398 +4,525
Apr18 171009 501.25 503.75 498.75 501.50 +0.25 6,718 24,895 +566
May18 171009 499.75 502.00 497.50 500.25 +0.75 3,787 15,553 -29
Jun18 171009 498.25 501.00 495.50 498.75 +0.75 12,308 49,578 -377
Jul18 171009 499.25 499.50 495.50 498.75 +0.75 736 12,686 +299
Total Volume and Open Interest 318,739 964,094 +447
Ethanol(CBOT)
Nov17 171009 1.412 1.420 1.405 1.415 -0.005 320 1,097 -6
Dec17 171009 1.405 1.407 1.400 1.404 -0.005 14 434 +8
Jan18 171009 1.396 1.396 1.395 1.395 +0.002 15 62 +4
Feb18 171009 1.406 1.406 1.406 1.406 +0.002 1 54 +0
Mar18 171009 1.429 1.429 1.429 1.429 +0.002 0 6 +0
Apr18 171009 1.449 1.449 1.449 1.449 +0.002 0 7 +0
May18 171009 1.452 1.452 1.452 1.452 +0.002      
Jun18 171009 1.442 1.442 1.442 1.442 +0.002 0 2 +0
Total Volume and Open Interest 350 1,662 +6
WTI Crude Oil(ICE)
Nov17 171009 49.29 49.78 49.14 49.58 +0.29 43,196 67,616 +1,977
Dec17 171009 49.66 50.12 49.49 49.93 +0.28 78,980 143,121 -116
Jan18 171009 49.91 50.39 49.74 50.18 +0.26 36,345 58,527 +2,769
Feb18 171009 50.25 50.54 49.95 50.38 +0.26 12,995 26,564 +1,945
Mar18 171009 50.38 50.67 50.14 50.53 +0.26 8,530 22,538 -1,345
Apr18 171009 50.23 50.67 50.23 50.63 +0.27 2,867 6,368 +286
May18 171009 50.25 50.68 50.25 50.68 +0.28 854 6,257 -11
Jun18 171009 50.62 50.78 50.39 50.70 +0.29 7,399 58,963 -11
Jul18 171009 50.68 50.68 50.68 50.68 +0.30 295 7,704 +61
Aug18 171009 50.64 50.64 50.64 50.64 +0.30 174 6,305 +42
Sep18 171009 50.60 50.60 50.60 50.60 +0.29 878 9,578 -157
Oct18 171009 50.56 50.56 50.56 50.56 +0.29 154 2,852 -9
Nov18 171009 50.53 50.53 50.53 50.53 +0.28 50 6,389 -1
Dec18 171009 50.30 50.56 50.30 50.50 +0.27 7,554 127,910 -1,681
Jan19 171009 50.43 50.43 50.43 50.43 +0.27 7 1,729 +0
Feb19 171009 50.36 50.36 50.36 50.36 +0.27 4 661 +4
Total Volume and Open Interest 202,282 632,256 +3,530
US Dollar Index(ICE)
Dec17 171009 93.625 93.670 93.455 93.505 -0.135 18,199 44,525 +133
Mar18 171009 93.315 93.355 93.195 93.225 -0.140 48 1,694 +12
Jun18 171009 93.150 93.150 92.945 92.980 -0.140 4 473 +2
Total Volume and Open Interest 18,252 46,717 +147
Australian Dollar(CME)
Dec17 171009 77.68 77.76 77.40 77.51 -0.16 105,710 144,892 -366
Mar18 171009 77.66 77.67 77.36 77.45 -0.16 48 523 -5
Jun18 171009 77.40 77.40 77.40 77.40 -0.15 0 16 +0
Total Volume and Open Interest 107,666 147,105 -474
British Pound(CME)
Dec17 171009 131.09 132.11 131.01 131.78 +0.84 145,367 170,884 +845
Mar18 171009 131.47 132.18 131.47 132.18 +0.84 64 2,088 +22
Jun18 171009 132.40 132.55 132.40 132.55 +0.85 1 210 +1
Total Volume and Open Interest 147,958 175,436 +797
Canadian Dollar(CME)
Dec17 171009 79.82 79.87 79.66 79.73 -0.11 72,304 174,537 +1,721
Mar18 171009 79.71 79.78 79.71 79.76 -0.11 95 1,411 +33
Jun18 171009 79.77 79.77 79.77 79.77 -0.11 0 343 +0
Sep18 171009 79.78 79.78 79.78 79.78 -0.11 10 144 +10
Total Volume and Open Interest 72,686 177,535 +1,829
Japanese Yen(CME)
Dec17 171009 89.06 89.30 88.97 89.02 +0.02 137,900 240,732 +1,442
Mar18 171009 89.64 89.64 89.50 89.50 +0.02 2,243 3,489 +2,227
Jun18 171009 89.98 89.98 89.98 89.98 +0.03 4 85 +4
Total Volume and Open Interest 141,274 250,976 +3,333
Swiss Franc(CME)
Dec17 171009 102.67 102.77 102.40 102.54 -0.13 17,486 46,329 +1,458
Mar18 171009 103.24 103.24 103.24 103.24 -0.13 0 132 +0
Jun18 171009 103.93 103.93 103.93 103.93 -0.13 0 29 +0
Total Volume and Open Interest 17,486 46,491 +1,458
EuroFX(CME)
Dec17 171009 117.79 118.00 117.62 117.93 +0.15 198,310 422,902 -716
Mar18 171009 118.52 118.65 118.35 118.60 +0.16 658 2,520 +16
Jun18 171009 119.11 119.29 119.11 119.27 +0.16 5 1,185 -4
Total Volume and Open Interest 202,084 438,769 -530
Mexican Peso(CME)
Oct17 171009 535.38 535.75 534.75 534.75 -3.88 11 5 +0
Nov17 171009 533.38 533.38 532.25 532.25 -3.88 2 52 -2
Total Volume and Open Interest 52,550 200,405 -3,058
Brazilian Real(CME)
Nov17 171009 316.60 316.60 312.55 313.15 -2.45 5,144 28,598 -3,012
Dec17 171009 313.00 313.00 312.10 312.10 -2.40 11 4,701 -5
Jan18 171009 311.00 311.00 311.00 311.00 -2.40 0 395 +0
Feb18 171009 309.75 309.75 309.75 309.75 -2.40      
Total Volume and Open Interest 5,155 33,994 -3,017
30-Year T-Bonds(CBOT)
Dec17 171009 152~020 152~100 151~280 152~030 +0~060 221,317 742,103 +7,832
Mar18 171009 150~270 151~020 150~250 150~290 +0~060 21 60 -9
Jun18 171009 150~160 150~160 150~160 150~160 +0~060      
Total Volume and Open Interest 221,338 742,163 +7,823
10-Year T-Notes(CBOT)
Dec17 171009 125~015 125~055 124~315 125~030 +0~020 990,526 3,102,073 -26
Mar18 171009 124~240 124~240 124~240 124~240 +0~020 996 3,454 +961
Jun18 171009 124~195 124~195 124~195 124~195 +0~020      
Total Volume and Open Interest 991,522 3,105,527 +935
5-Year T-Notes(CBOT)
Dec17 171009 117~100 117~116 117~090 117~104 +0~012 562,751 2,950,810 +6,671
Mar18 171009 117~044 117~044 117~032 117~032 +0~012 211 220 +211
Jun18 171009 117~032 117~032 117~032 117~032 +0~012      
Total Volume and Open Interest 562,962 2,951,030 +6,882
2 Year T-Notes(CBOT)
Dec17 171009 107~250 107~252 107~242 107~244 -0~002 303,978 1,604,294 +11,243
Mar18 171009 107~196 107~196 107~196 107~196 -0~002      
Jun18 171009 107~196 107~196 107~196 107~196 -0~002      
Total Volume and Open Interest 303,978 1,604,294 +11,243
Eurodollars(CME)
Dec17 171009 98.485 98.490 98.475 98.480 -0.005 276,514 1,904,481 -19,110
Mar18 171009 98.360 98.365 98.350 98.355 -0.005 194,515 1,325,483 +11,251
Jun18 171009 98.260 98.265 98.250 98.255 unch 183,437 1,237,288 +15,492
Sep18 171009 98.185 98.185 98.170 98.175 unch 202,438 1,012,838 +21,892
Dec18 171009 98.095 98.100 98.085 98.090 unch 272,759 1,629,544 +18,167
Mar19 171009 98.045 98.045 98.030 98.035 -0.005 194,205 1,058,668 +6,714
Jun19 171009 98.000 98.000 97.985 97.990 -0.005 135,698 826,627 +7,189
Sep19 171009 97.955 97.960 97.945 97.950 -0.005 123,934 672,572 -269
Dec19 171009 97.890 97.905 97.885 97.890 -0.005 185,104 780,709 -12,702
Mar20 171009 97.865 97.875 97.860 97.860 -0.005 83,045 448,258 +530
Jun20 171009 97.840 97.850 97.825 97.830 -0.005 72,046 331,317 +1,359
Sep20 171009 97.805 97.810 97.795 97.800 -0.005 71,125 290,666 +2,169
Dec20 171009 97.755 97.765 97.750 97.755 unch 33,580 336,247 +2,188
Mar21 171009 97.730 97.735 97.720 97.725 unch 48,147 221,906 +13,780
Jun21 171009 97.695 97.700 97.685 97.690 unch 33,870 142,933 -2,673
Sep21 171009 97.655 97.665 97.645 97.655 unch 19,284 94,189 +958
Dec21 171009 97.600 97.620 97.600 97.610 unch 27,447 133,974 +9,965
Mar22 171009 97.570 97.590 97.570 97.580 unch 16,216 71,858 -690
Total Volume and Open Interest 2,238,952 12,894,400 +74,256
Ultra T-Bond(CBOT)
Dec17 171009 163~28 164~10 163~24 164~01 +0~09 99,747 816,492 -3,637
Mar18 171009 163~03 163~03 163~03 163~03 +0~09 5,924 5,017 +4,687
Jun18 171009 163~03 163~03 163~03 163~03 +0~09      
Total Volume and Open Interest 105,671 821,509 +1,050
Ultra 10-Yr T-Note(CBOT)
Dec17 171009 133~300 134~020 133~255 133~315 +0~040 84,555 426,700 -5,426
Mar18 171009 133~275 133~275 133~275 133~275 +0~040      
Jun18 171009 133~275 133~275 133~275 133~275 +0~040      
Total Volume and Open Interest 84,555 426,700 -5,426
30 Day Federal Funds(CBOT)
Oct17 171009 98.845 98.845 98.845 98.845 unch 4,519 242,223 +1,316
Nov17 171009 98.845 98.845 98.840 98.845 unch 6,044 213,363 +1,155
Dec17 171009 98.735 98.735 98.730 98.735 unch 13,885 86,077 -970
Jan18 171009 98.650 98.650 98.645 98.650 unch 44,776 337,185 +12,540
Feb18 171009 98.640 98.640 98.635 98.640 unch 10,721 144,531 -1,761
Mar18 171009 98.610 98.610 98.605 98.610 unch 8,023 41,813 +753
Total Volume and Open Interest 142,561 1,519,838 +12,463
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 171009 163.14 164.02 163.12 163.86 +0.60 44,014 226,589 +2,219
Mar18 171009 162.30 162.30 162.30 162.30 +0.60 1 5 +0
Jun18 171009 162.30 162.30 162.30 162.30 +0.60      
Total Volume and Open Interest 44,015 226,594 +2,219
Euro-Bund(EUREX)
Dec17 171009 161.07 161.49 161.07 161.44 +0.28 759,204 2,017,206 +64,563
Mar18 171009 160.52 160.99 160.52 160.94 +0.28 1,510 25,540 +98
Jun18 171009 158.21 158.21 158.21 158.21 +0.28 1 1 -1
Total Volume and Open Interest 760,715 2,042,747 +64,660
Euro-Bobl(EUREX)
Dec17 171009 131.16 131.28 131.15 131.27 +0.09 510,602 1,578,748 +22,422
Mar18 171009 131.84 131.84 131.84 131.84 +0.10 497 56,564 +15,064
Jun18 171009 131.84 131.84 131.84 131.84 +0.10      
Total Volume and Open Interest 511,099 1,635,312 +37,486
Euro-Schatz(EUREX)
Dec17 171009 112.14 112.17 112.14 112.16 +0.01 286,784 1,383,592 +22,431
Mar18 171009 112.04 112.04 112.04 112.04 +0.01 0 7 +0
Jun18 171009 112.04 112.04 112.04 112.04 +0.01      
Total Volume and Open Interest 286,784 1,383,599 +22,431
3-Mth Euribor(EUREX)
Dec17 171009 100.320 100.320 100.320 100.320 unch 206 8,199 -201
Mar18 171009 100.310 100.310 100.310 100.310 unch 2 6,136 +0
Jun18 171009 100.295 100.295 100.295 100.295 +0.010 403 1,311 -21
Total Volume and Open Interest 620 36,202 -223
Long Gilt(LIFFE)
Dec17 171009 123~25 124~02 123~22 124~00 +0~04 178,203 697,157 -7,485
Mar18 171009 123~03 123~03 123~03 123~03 +0~04 0 104 +0
Total Volume and Open Interest 178,203 697,261 -7,485
3-Mth Short Sterling(LIFFE)
Dec17 171009 99.48 99.49 99.46 99.47 -0.01 89,676 497,487 +10,974
Mar18 171009 99.34 99.35 99.33 99.34 -0.01 47,233 395,910 -13,253
Jun18 171009 99.25 99.26 99.24 99.25 -0.01 57,331 377,659 +2,028
Sep18 171009 99.19 99.20 99.17 99.19 -0.01 54,037 279,336 +6,489
Dec18 171009 99.15 99.15 99.11 99.14 -0.02 58,789 373,756 +10,563
Mar19 171009 99.10 99.11 99.07 99.10 -0.01 55,607 203,799 -6,907
Total Volume and Open Interest 590,773 3,249,486 +26,794
3-Mth Euribor(LIFFE)
Dec17 171009 100.320 100.325 100.320 100.320 unch 20,433 416,801 +275
Mar18 171009 100.305 100.315 100.305 100.305 unch 15,585 456,611 -11
Jun18 171009 100.285 100.295 100.285 100.290 +0.005 29,061 417,539 +4,646
Total Volume and Open Interest 449,864 3,897,169 +23,770
3-Mth Aus T-Bills(SFE)
Dec17 171009 98.23 98.25 98.23 98.25 +0.01 29,137 212,243 +1,839
Mar18 171009 98.18 98.19 98.16 98.19 +0.01 41,548 210,546 +12,832
Jun18 171009 98.09 98.10 98.07 98.10 +0.01 33,059 204,919 +6,828
Sep18 171009 97.98 97.99 97.95 97.99 +0.01 18,603 167,497 +1,829
Dec18 171009 97.88 97.90 97.86 97.89 unch 16,217 104,577 +2,786
Mar19 171009 97.80 97.80 97.76 97.80 unch 9,386 81,734 +4,045
Jun19 171009 97.70 97.71 97.67 97.71 unch 5,441 56,130 -418
Sep19 171009 97.61 97.63 97.58 97.63 +0.01 2,419 32,360 +388
Dec19 171009 97.55 97.55 97.55 97.55 unch 10 3,021 +10
Mar20 171009 97.47 97.48 97.43 97.48 -0.01 12 2,282 +12
Total Volume and Open Interest 155,954 1,077,328 +30,220
10-Year Aus T-Bonds(SFE)
Dec17 171009 97.16 97.16 97.11 97.15 -0.01 111,012 987,710 -4,988
Mar18 171009 97.14 97.14 97.14 97.14 -0.01 395 702 +95
Total Volume and Open Interest 111,407 988,412 -4,893
3-Year Aus T-Bonds(SFE)
Dec17 171009 97.84 97.86 97.82 97.86 +0.01 184,753 1,109,258 -7,326
Mar18 171009 97.85 97.85 97.85 97.85 +0.01 0 1,017 +0
Total Volume and Open Interest 184,753 1,110,275 -7,326
Gold(CMX)
Oct17 171009 1280.6 1284.0 1279.0 1281.8 +10.2 36 238 -196
Dec17 171009 1278.6 1288.0 1277.7 1285.0 +10.1 221,522 407,572 -3,985
Feb18 171009 1283.3 1291.9 1282.0 1289.1 +10.1 1,830 56,180 +6
Apr18 171009 1286.6 1295.5 1286.3 1293.1 +10.1 315 11,328 +79
Jun18 171009 1291.0 1299.2 1290.9 1297.0 +10.2 295 10,914 +65
Aug18 171009 1295.6 1303.0 1295.6 1301.0 +10.3 126 8,975 -9
Oct18 171009 1299.5 1307.3 1299.5 1305.0 +10.3 34 3,258 -1
Dec18 171009 1303.7 1311.5 1303.7 1309.1 +10.4 132 10,814 -43
Feb19 171009 1313.3 1313.3 1313.3 1313.3 +10.4 1 125 +0
Apr19 171009 1317.5 1317.5 1317.5 1317.5 +10.4 0 501 +0
Jun19 171009 1321.8 1321.8 1321.8 1321.8 +10.4 25 1,018 +0
Aug19 171009 1326.3 1326.3 1326.3 1326.3 +10.4 0 4 +0
Total Volume and Open Interest 225,217 516,742 -4,359
Silver(CMX)
Dec17 171009 1685.0 1703.0 1676.5 1697.1 +18.1 53,456 143,661 -1,034
Mar18 171009 1686.0 1711.0 1686.0 1706.6 +18.1 1,421 23,590 +524
May18 171009 1708.5 1717.0 1708.5 1713.0 +18.1 851 6,108 -514
Jul18 171009 1714.0 1719.4 1714.0 1719.4 +18.1 657 3,055 -398
Sep18 171009 1721.0 1726.5 1721.0 1725.8 +17.9 22 2,444 +17
Dec18 171009 1733.5 1738.5 1731.5 1735.5 +17.9 36 3,556 +26
Mar19 171009 1745.2 1745.2 1745.2 1745.2 +17.9 0 5 +0
Total Volume and Open Interest 56,652 184,165 -1,378
Platinum(NYMEX)
Oct17 171009 913.5 914.4 913.5 914.4 +1.5 67 51 -41
Jan18 171009 918.6 925.0 914.5 918.2 +1.5 14,690 68,572 +687
Apr18 171009 923.0 928.1 919.0 922.5 +1.5 200 4,244 +166
Jul18 171009 927.1 927.1 927.1 927.1 +1.3 0 314 +0
Total Volume and Open Interest 14,959 73,273 +812
Palladium(NYMEX)
Dec17 171009 919.45 929.80 918.55 928.00 +9.00 3,334 29,792 +565
Mar18 171009 916.75 923.90 915.10 923.00 +8.80 119 1,308 +64
Jun18 171009 919.90 919.90 919.90 919.90 +8.80 0 27 +0
Total Volume and Open Interest 3,453 31,127 +629
Copper(CMX)
Dec17 171009 301.85 303.65 301.20 303.10 +0.20 85,889 179,787 +4,604
Mar18 171009 304.05 305.55 303.35 305.15 +0.25 6,495 46,797 +596
May18 171009 305.25 306.70 305.25 306.50 +0.25 4,266 20,010 +1,149
Jul18 171009 306.25 307.65 306.25 307.60 +0.30 1,675 7,462 +1,083
Sep18 171009 308.40 308.60 308.40 308.60 +0.30 89 4,140 +14
Total Volume and Open Interest 99,548 282,202 +7,572
E-mini DJIA Index(CBOT)
Dec17 171009 22676 22751 22676 22711 +17 71,116 153,246 -82
Mar18 171009 22709 22729 22688 22694 +19 205 1,355 +68
Jun18 171009 22667 22667 22667 22667 +19 0 14 +0
Sep18 171009 22630 22630 22630 22630 +19      
Total Volume and Open Interest 71,321 154,615 -14
S & P 500(CME)
Dec17 171009 2543.80 2550.30 2543.20 2543.80 -1.30 2,288 49,402 +961
Mar18 171009 2544.10 2549.10 2541.00 2544.10 -1.40 0 30 +4
Jun18 171009 2544.00 2549.00 2540.90 2544.00 -1.40 0 3 +3
Sep18 171009 2543.80 2548.80 2540.70 2543.80 -1.40      
Total Volume and Open Interest 2,288 49,435 +968
S & P 500 E-Mini(CME)
Dec17 171009 2543.25 2550.50 2539.25 2543.75 -1.25 1,104,438 3,059,096 +39,469
Mar18 171009 2544.25 2550.50 2539.75 2544.00 -1.50 3,815 22,011 +1,254
Jun18 171009 2546.50 2551.25 2541.50 2544.00 -1.50 100 1,027 +40
Sep18 171009 2548.00 2548.00 2543.75 2543.75 -1.50 1 26 -1
Total Volume and Open Interest 1,108,354 3,082,166 +40,762
NASDAQ 100 E-Mini(CME)
Dec17 171009 6062.50 6084.00 6054.80 6064.50 +0.20 254,723 278,013 +4,904
Mar18 171009 6081.80 6095.80 6067.50 6077.00 +0.50 341 928 -18
Jun18 171009 6086.80 6096.00 6086.80 6086.80 +0.50 21 89 +18
Total Volume and Open Interest 255,085 279,034 +4,904
S&P Midcap 400(CME) e-Mini
Dec17 171009 1815.90 1823.80 1810.70 1813.20 -5.60 10,870 91,187 +625
Mar18 171009 1810.10 1818.60 1810.10 1810.10 -5.60 0 1 +0
Jun18 171009 1808.70 1808.70 1808.70 1808.70 -5.60      
Total Volume and Open Interest 10,870 91,188 +625
Volatility Index(CBOE)
Oct17 171009 10.85 11.35 10.75 11.13 +0.30 87,567 259,798 -12,923
Nov17 171009 12.55 12.80 12.40 12.63 +0.10 62,244 210,709 +9,825
Dec17 171009 13.15 13.35 13.03 13.23 +0.10 20,259 78,685 +841
Jan18 171009 14.35 14.55 14.22 14.43 +0.10 6,880 50,796 -270
Total Volume and Open Interest 184,279 667,209 -2,138
S & P 600(CME)
Dec17 171009 911.00 911.00 911.00 911.00 -4.20      
Mar18 171009 907.80 907.80 907.80 907.80 -4.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171009 1510.90 1518.00 1502.80 1507.60 -4.00 34,050 61,199 -106
Mar18 171009 1505.60 1507.80 1505.60 1507.80 -4.00 24 70 +20
Jun18 171009 1506.80 1506.80 1506.80 1506.80 -4.00 0 2 +0
Total Volume and Open Interest 34,074 61,271 -86
Nikkei 225(CME)
Dec17 171009 20650 20780 20605 20720 +25 7,135 38,171 +48
Mar18 171009 20725 20725 20725 20725 +25 1 15 +1
Total Volume and Open Interest 7,136 38,186 +49
Nikkei 225(SGX)
Dec17 171006 20630 20720 20600 20705 +70 83,453 193,860 -3,179
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 171006 20635 20720 20595 20710 +70 600,114 359,386 -4,466
Mar18 171006 20590 20670 20555 20650 +60 10,436 16,438 +446
Jun18 171006 20420 20510 20400 20510 +70 237 1,559 +2
Total Volume and Open Interest 640,732 470,189 +7,986
Nikkei 225(JPX)
Dec17 171006 20630 20720 20600 20710 +70 66,502 322,172 +1,395
Mar18 171006 20590 20670 20560 20650 +60 1,179 9,269 +198
Jun18 171006 20440 20510 20400 20510 +70 29 10,557 +0
Total Volume and Open Interest 67,742 406,957 +1,607
Nikkei 225(CME) Yen
Dec17 171009 20610 20740 20590 20690 +30 27,495 51,575 +2,690
Mar18 171009 20645 20665 20580 20645 +30 3 16 +0
Jun18 171009 20545 20545 20545 20545 +30      
Total Volume and Open Interest 27,498 51,591 +2,690
Nikkei 225(CME) e-Mini Yen
Dec17 171009 20690 20690 20690 20690 +30 0 3 +0
Mar18 171009 20640 20645 20640 20640 +20      
Jun18 171009 20540 20545 20540 20540 +20      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Oct17 171009 5376.5 5376.5 5348.5 5363.5 +6.0 52,924 333,813 -4,596
Nov17 171009 5360.0 5360.0 5347.0 5360.0 +6.0 84 9,617 +78
Dec17 171009 5365.0 5365.5 5341.0 5353.5 +6.0 3,346 45,752 -2,946
Total Volume and Open Interest 56,354 389,186 -7,464
Hang Seng Index(HKFE)
Oct17 171009 28434 28475 28255 28347 -88 88,072 135,586 +1,086
Nov17 171009 28440 28471 28256 28344 -87 1,049 1,024 +661
Dec17 171009 28488 28488 28284 28370 -84 1,206 23,834 +331
Total Volume and Open Interest 91,016 163,510 +1,986
DAX(EUREX)
Dec17 171009 12979.0 12988.5 12926.5 12968.5 +23.0 52,762 134,103 -569
Mar18 171009 12979.0 12979.0 12940.0 12964.5 +23.0 247 681 +72
Jun18 171009 12994.0 12994.0 12993.5 12993.5 +23.0 12 434 -6
Total Volume and Open Interest 53,021 135,218 -503
Mini-DAX(EUREX)
Dec17 171009 12971.0 12988.0 12925.0 12968.5 +23.0 14,353 9,069 +31
Mar18 171009 12964.0 12981.0 12923.0 12964.5 +23.0 49 345 -3
Jun18 171009 12993.5 12993.5 12993.5 12993.5 +23.0 1 23 +0
Total Volume and Open Interest 14,403 9,437 +28
DJ EuroSTOXX 50(EUREX)
Dec17 171009 3602 3609 3588 3600 +8 668,770 3,269,565 +8,344
Mar18 171009 3585 3594 3575 3587 +8 12,562 95,102 -2,080
Jun18 171009 3509 3509 3507 3507 +8 2 34 +5
Total Volume and Open Interest 681,334 3,364,701 +6,269
Swiss Market Index(EUREX)
Dec17 171009 9249 9257 9218 9239 +8 22,783 200,287 -1,216
Mar18 171009 9153 9155 9119 9138 +8 17 638 +3
Jun18 171009 8973 8973 8973 8973 +8      
Total Volume and Open Interest 22,800 200,925 -1,213
FT-SE 100(EURONEXT)
Dec17 171009 7500.00 7508.00 7445.00 7466.50 -16.00 85,675 704,904 +3,139
Mar18 171009 7406.50 7406.50 7406.50 7406.50 -16.00 70 22 +12
Jun18 171009 7328.00 7328.00 7328.00 7328.00 -16.00      
Total Volume and Open Interest 85,745 704,926 +3,151
SPI 200(SFE)
Dec17 171009 5697.0 5742.0 5682.0 5719.0 +22.0 25,847 269,919 -3,655
Mar18 171009 5640.0 5662.0 5640.0 5662.0 +23.0 0 1,481 +0
Jun18 171009 5646.0 5646.0 5646.0 5646.0 +23.0 0 2,131 +0
Total Volume and Open Interest 26,291 274,736 -3,887
FTSE MIB(ISE)
Dec17 171009 22340.00 22480.00 22310.00 22407.00 +70.00 20,681 25,483 +1,405
Mar18 171009 22255.00 22315.00 22255.00 22315.00 +70.00 12 27 +1
Jun18 171009 21825.00 21848.00 21825.00 21848.00 +103.00 0 1 +0
Total Volume and Open Interest 20,693 25,512 +1,406
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 171009 391.75 391.90 391.05 391.90 +0.85 850 13,275 -846
Nov17 171009 392.85 393.15 392.50 392.85 +0.70 847 3,407 +847
Dec17 171009 393.20 393.20 393.20 393.20 +0.70      
Total Volume and Open Interest 1,697 16,682 +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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!