Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171010 966.25 975.75 964.25 966.00 -0.75 119,722 309,792 -9,845
Jan18 171010 976.75 986.00 974.75 976.25 -1.00 55,530 148,095 +10,625
Mar18 171010 986.50 995.25 984.25 985.75 -1.00 13,231 86,396 +606
May18 171010 995.00 1004.50 993.50 995.00 -0.75 4,377 47,852 +1,141
Jul18 171010 1003.25 1012.50 1002.00 1003.50 -0.25 7,546 69,322 +2,072
Aug18 171010 1007.50 1010.25 1004.25 1004.25 -0.25 186 2,692 -48
Sep18 171010 998.75 998.75 994.00 994.00 unch 191 1,189 -26
Nov18 171010 985.50 992.75 984.00 985.25 +0.50 4,536 36,603 -104
Jan19 171010 994.00 995.25 991.00 991.00 +0.50 31 315 +0
Mar19 171010 997.00 997.00 991.50 992.75 +0.75 90 373 +24
May19 171010 1000.00 1000.00 996.75 996.75 +0.50 4 98 +0
Jul19 171010 1005.25 1005.25 1001.75 1002.00 +0.50 7 167 +1
Aug19 171010 998.50 998.50 998.50 998.50 +0.50 0 14 +0
Sep19 171010 994.25 994.25 994.25 994.25 +0.50 0 21 +0
Total Volume and Open Interest 205,488 703,628 +4,421
Soybean Meal(CBOT)
Oct17 171010 315.10 315.30 312.00 312.50 +1.00 462 982 -244
Dec17 171010 315.50 319.50 315.30 316.20 +0.70 46,823 168,792 -5,098
Jan18 171010 317.60 321.50 317.40 318.30 +0.70 18,832 68,162 +5,103
Mar18 171010 320.50 324.10 320.10 320.90 +0.60 6,746 49,105 -292
May18 171010 322.50 326.50 322.50 323.30 +0.60 3,605 30,038 +92
Jul18 171010 325.00 328.80 324.80 325.80 +0.70 3,060 21,774 +230
Aug18 171010 329.20 329.30 326.10 326.10 +0.60 902 4,656 -162
Sep18 171010 326.70 328.30 324.90 325.00 +0.60 356 4,307 -84
Oct18 171010 322.30 324.10 321.00 321.00 +0.50 884 4,748 -4
Dec18 171010 321.10 324.50 321.10 321.40 +0.40 602 16,447 -39
Total Volume and Open Interest 82,308 373,093 -497
Soybean Oil(CBOT)
Oct17 171010 32.88 32.91 32.82 32.86 -0.16 321 313 -279
Dec17 171010 33.22 33.25 33.00 33.11 -0.15 48,720 185,933 -581
Jan18 171010 33.39 33.42 33.18 33.29 -0.15 14,370 80,631 -699
Mar18 171010 33.58 33.65 33.41 33.51 -0.16 9,963 62,115 -498
May18 171010 33.83 33.88 33.65 33.76 -0.14 5,164 41,710 +1,266
Jul18 171010 34.03 34.07 33.85 33.96 -0.14 2,231 31,726 -68
Aug18 171010 34.00 34.06 33.97 33.98 -0.14 488 4,558 +327
Sep18 171010 33.91 34.00 33.90 33.92 -0.13 126 2,120 +50
Oct18 171010 33.71 33.82 33.67 33.72 -0.13 988 4,112 +546
Dec18 171010 33.87 33.90 33.71 33.80 -0.13 650 17,207 +153
Total Volume and Open Interest 83,028 432,680 +140
Canola(WCE)
Nov17 171010 496.2 498.3 495.1 495.2 -1.5 12,787 92,856 -1,953
Jan18 171010 502.0 503.6 500.0 500.1 -2.0 11,759 58,356 +2,954
Mar18 171010 507.5 508.4 504.7 504.9 -2.1 2,468 16,213 +749
May18 171010 510.0 510.9 507.4 507.4 -2.0 217 3,877 -13
Jul18 171010 511.5 511.5 508.5 508.5 -1.8 7 2,624 +4
Total Volume and Open Interest 27,246 175,119 +1,749
Corn(CBOT)
Dec17 171010 349.00 351.25 348.25 349.25 -0.25 140,440 798,350 -9,687
Mar18 171010 362.00 364.50 361.75 362.75 unch 65,760 266,821 +3,709
May18 171010 371.00 373.50 370.50 371.50 -0.25 15,494 99,766 +343
Jul18 171010 379.00 381.00 378.25 379.25 -0.50 13,196 131,536 +401
Sep18 171010 386.50 387.75 385.50 386.00 -0.75 2,599 38,630 +738
Dec18 171010 395.25 397.00 394.50 395.25 -0.50 7,662 94,354 -330
Mar19 171010 405.00 406.00 404.00 404.50 -0.75 227 11,202 +50
May19 171010 410.25 411.25 409.50 410.00 -1.00 88 1,233 +27
Jul19 171010 415.00 416.25 414.00 414.75 -0.75 13 1,465 +9
Sep19 171010 410.75 410.75 409.75 409.75 -1.00 0 280 +0
Total Volume and Open Interest 245,491 1,445,938 -4,735
Wheat(CBOT)
Dec17 171010 436.75 439.75 434.00 435.25 -0.75 47,870 248,282 -910
Mar18 171010 457.00 459.25 454.00 455.25 -0.75 19,732 94,700 +3,745
May18 171010 469.75 472.75 467.75 468.75 -1.25 6,977 32,903 -739
Jul18 171010 483.50 487.00 481.50 482.75 -1.00 7,799 48,241 +1,322
Sep18 171010 498.50 502.50 497.50 498.50 -0.75 1,593 8,889 +349
Dec18 171010 517.00 520.50 515.75 517.00 -0.75 2,762 15,799 +756
Total Volume and Open Interest 86,799 451,806 +4,583
Wheat(KCBT)
Dec17 171010 431.00 435.50 429.00 431.25 +0.50 14,048 136,568 -221
Mar18 171010 448.75 453.00 446.75 449.25 +0.50 5,565 78,373 +1,435
May18 171010 463.00 466.75 461.00 463.50 +0.50 1,406 22,951 -81
Jul18 171010 481.25 485.00 479.25 481.75 +0.75 1,594 28,422 +123
Sep18 171010 500.50 503.00 500.50 500.75 +1.00 855 6,426 +149
Dec18 171010 529.75 530.00 526.50 528.25 +0.50 957 5,767 +472
Mar19 171010 541.75 541.75 541.75 541.75 +0.75 296 414 +137
Total Volume and Open Interest 24,721 279,085 +2,014
Wheat(MGE)
Dec17 171010 623.00 627.75 615.75 617.50 -5.75 2,975 36,452 +87
Mar18 171010 637.25 641.00 629.75 631.50 -5.75 1,087 23,667 -86
May18 171010 646.00 646.00 637.25 638.50 -4.75 312 7,543 -1
Jul18 171010 649.00 651.00 640.50 642.50 -4.50 403 5,938 -25
Sep18 171010 645.00 645.00 637.00 638.25 -5.50 147 3,083 -20
Dec18 171010 650.00 653.00 645.00 646.00 -3.25 152 1,347 +87
Total Volume and Open Interest 5,076 78,067 +42
Oats(CBOT)
Dec17 171010 248.50 252.50 247.00 249.50 +1.25 169 4,521 -38
Mar18 171010 252.25 252.25 250.00 251.50 -0.75 8 1,271 +5
May18 171010 250.25 250.25 250.25 250.25 -0.75 2 151 +0
Jul18 171010 247.75 247.75 247.75 247.75 -1.50 0 28 +0
Total Volume and Open Interest 179 5,971 -33
Rough Rice(CBOT)
Nov17 171010 11.85 12.09 11.81 12.02 +0.18 505 7,725 -231
Jan18 171010 12.14 12.35 12.11 12.32 +0.19 281 2,285 +246
Mar18 171010 12.45 12.53 12.45 12.53 +0.20 0 304 +0
May18 171010 12.71 12.71 12.71 12.71 +0.23      
Total Volume and Open Interest 786 10,316 +15
Live Cattle(CME)
Oct17 171010 111.750 114.050 111.750 113.700 +2.270 9,634 18,640 -8,888
Dec17 171010 117.050 119.100 117.000 118.800 +1.870 20,512 151,889 +562
Feb18 171010 121.000 122.700 121.000 122.385 +1.235 9,212 63,101 +445
Apr18 171010 121.400 122.885 121.400 122.450 +0.870 7,213 54,957 -123
Jun18 171010 115.400 116.385 115.285 116.100 +0.670 5,373 27,272 +1,643
Aug18 171010 112.700 113.785 112.650 113.350 +0.620 1,125 9,181 +190
Total Volume and Open Interest 53,527 329,839 -6,013
Feeder Cattle(CME)
Oct17 171010 154.000 154.985 153.685 154.080 +0.295 1,530 8,619 -422
Nov17 171010 155.735 156.985 155.150 156.150 +0.650 6,107 22,188 -247
Jan18 171010 153.950 155.235 153.400 154.450 +0.700 4,264 12,852 +425
Mar18 171010 152.000 153.185 151.550 152.500 +0.600 1,880 9,849 +465
Apr18 171010 151.380 152.500 151.100 151.935 +0.650 612 2,772 +20
May18 171010 149.950 151.000 149.685 150.400 +0.500 494 3,021 +70
Aug18 171010 151.035 151.735 150.900 151.435 +0.555 144 666 +66
Total Volume and Open Interest 15,031 59,970 +377
Lean Hogs(CME)
Oct17 171010 59.680 60.400 59.580 60.180 +1.145 5,424 16,123 -1,274
Dec17 171010 61.235 62.350 61.235 61.550 +0.600 17,637 119,996 -2,260
Feb18 171010 67.050 67.850 66.975 67.400 +0.570 9,818 48,317 -1,301
Apr18 171010 71.700 72.180 71.600 71.700 +0.050 6,202 40,122 +490
May18 171010 77.050 77.100 76.900 76.900 +0.015 21 1,193 +16
Jun18 171010 80.200 80.500 80.050 80.135 -0.065 2,013 17,601 +350
Jul18 171010 80.500 80.700 80.250 80.300 -0.150 1,196 7,980 +538
Aug18 171010 79.730 79.980 79.635 79.650 -0.080 446 3,931 +122
Total Volume and Open Interest 42,929 257,018 -3,248
Class III Milk(CME)
Oct17 171010 16.65 16.70 16.63 16.70 -0.04 186 4,097 -57
Nov17 171010 16.20 16.30 16.17 16.24 -0.16 291 4,488 -18
Dec17 171010 15.99 16.10 15.87 15.93 -0.21 94 3,863 +16
Jan18 171010 15.77 15.77 15.57 15.59 -0.20 84 1,854 +58
Feb18 171010 15.65 15.68 15.58 15.58 -0.16 19 1,581 +8
Mar18 171010 15.62 15.62 15.49 15.51 -0.18 15 1,485 +4
Apr18 171010 15.55 15.55 15.45 15.45 -0.15 5 1,061 -3
May18 171010 15.60 15.60 15.51 15.51 -0.19 5 1,054 +5
Jun18 171010 15.76 15.80 15.75 15.75 -0.20 3 1,008 +1
Jul18 171010 15.97 15.98 15.97 15.98 -0.18 1 429 +1
Aug18 171010 16.25 16.25 16.25 16.25 -0.07 1 439 +1
Sep18 171010 16.35 16.35 16.35 16.35 -0.04 0 399 +0
Oct18 171010 16.31 16.31 16.31 16.31 -0.07 0 291 +0
Total Volume and Open Interest 704 22,605 +16
Cocoa(ICE)
Dec17 171010 2021 2062 2016 2045 +37 20,958 117,532 -3,147
Mar18 171010 2032 2075 2031 2061 +38 12,583 71,796 +2,030
May18 171010 2050 2088 2045 2075 +36 5,316 21,823 -77
Jul18 171010 2062 2097 2057 2085 +35 1,793 12,252 +421
Sep18 171010 2071 2107 2069 2095 +34 1,214 8,844 +59
Dec18 171010 2081 2113 2081 2106 +34 904 7,908 -373
Mar19 171010 2118 2118 2118 2118 +33 239 6,387 -101
Total Volume and Open Interest 43,421 249,093 -1,187
Coffee "C"(ICE)
Dec17 171010 131.00 132.70 130.05 131.00 +0.05 18,370 113,427 -940
Mar18 171010 134.65 136.25 133.75 134.70 +0.10 5,766 49,454 +200
May18 171010 137.10 138.60 136.10 137.05 +0.05 2,352 21,607 -870
Jul18 171010 139.50 140.90 138.45 139.40 +0.05 1,600 12,512 +500
Sep18 171010 141.80 143.15 140.95 141.70 +0.05 1,181 7,467 +216
Dec18 171010 145.40 146.55 144.45 145.05 unch 174 4,920 +25
Total Volume and Open Interest 29,644 212,531 -830
Orange Juice(ICE)
Nov17 171010 157.10 161.65 155.65 161.25 +3.75 541 4,139 -178
Jan18 171010 157.85 160.75 156.15 160.55 +2.60 180 3,080 +112
Mar18 171010 157.50 159.35 157.50 159.35 +2.80 8 1,046 -3
May18 171010 156.25 158.25 156.25 158.25 +2.85 0 317 +0
Jul18 171010 158.00 159.10 158.00 159.10 +2.85 0 65 +0
Sep18 171010 160.55 160.55 160.55 160.55 +2.85 0 26 +0
Total Volume and Open Interest 729 8,673 -69
Sugar #11(ICE)
Mar18 171010 14.05 14.27 13.91 14.17 +0.17 60,589 424,256 -704
May18 171010 14.14 14.34 14.04 14.24 +0.13 20,363 121,619 +512
Jul18 171010 14.32 14.50 14.23 14.40 +0.11 16,082 53,692 -435
Oct18 171010 14.67 14.83 14.58 14.73 +0.09 5,096 44,563 -165
Mar19 171010 15.20 15.38 15.18 15.30 +0.09 1,909 22,097 +421
May19 171010 15.29 15.42 15.26 15.35 +0.08 171 4,170 -72
Jul19 171010 15.35 15.47 15.32 15.41 +0.08 286 5,116 +48
Oct19 171010 15.59 15.72 15.58 15.64 +0.07 283 5,206 +135
Total Volume and Open Interest 104,797 683,659 -259
London Cocoa(LCE)
Dec17 171010 1535 1563 1531 1547 +14 10,356 119,158 -1,939
Mar18 171010 1555 1586 1555 1570 +14 6,321 68,648 -697
May18 171010 1578 1596 1568 1582 +14 3,845 24,396 +819
Jul18 171010 1592 1608 1584 1596 +14 1,377 28,234 -28
Sep18 171010 1605 1623 1595 1609 +14 1,257 18,295 -89
Dec18 171010 1609 1630 1609 1623 +14 372 11,918 -16
Mar19 171010 1633 1637 1633 1637 +14 200 1,948 +48
Total Volume and Open Interest 23,734 273,285 -1,902
London Sugar(LCE)
Dec17 171010 372.70 374.70 369.70 372.80 +1.10 7,368 37,340 -273
Mar18 171010 372.00 375.90 370.60 374.40 +2.40 5,834 25,143 +58
May18 171010 378.10 381.10 376.20 379.70 +2.70 908 8,468 +154
Aug18 171010 382.70 385.80 381.00 384.70 +2.50 767 7,651 +472
Oct18 171010 386.50 390.40 385.70 389.60 +2.10 105 2,329 +12
Total Volume and Open Interest 15,092 82,621 +450
Cotton(ICE)
Dec17 171010 69.00 69.88 68.61 68.95 unch 11,454 128,439 -726
Mar18 171010 68.43 69.23 68.08 68.38 -0.04 4,591 69,328 +799
May18 171010 69.09 69.76 68.75 69.00 -0.10 684 9,741 +118
Jul18 171010 69.52 70.20 69.22 69.44 -0.10 411 6,361 +166
Oct18 171010 68.11 68.11 68.11 68.11 -0.09 0 1 +0
Dec18 171010 68.40 68.95 68.37 68.49 unch 266 15,522 +97
Total Volume and Open Interest 17,461 229,974 +396
Lumber(CME)
Nov17 171010 416.3 417.5 406.3 407.3 -6.4 239 4,347 -47
Jan18 171010 403.8 404.2 394.4 395.8 -5.7 124 1,424 +31
Mar18 171010 389.7 391.0 385.0 385.0 -4.9 2 176 -1
May18 171010 378.0 378.0 378.0 378.0 -4.9 0 22 +0
Total Volume and Open Interest 365 5,977 -17
Crude Oil(NYM)
Nov17 171010 49.55 51.06 49.54 50.92 +1.34 743,114 453,631 -41,764
Dec17 171010 49.87 51.38 49.87 51.23 +1.30 294,241 375,272 +20,924
Jan18 171010 50.12 51.59 50.12 51.43 +1.25 103,998 241,206 +2,383
Feb18 171010 50.36 51.74 50.36 51.58 +1.20 50,792 120,228 -1,915
Mar18 171010 50.45 51.85 50.45 51.68 +1.15 57,969 212,674 +4,242
Apr18 171010 50.65 51.82 50.59 51.73 +1.10 19,767 53,754 +75
May18 171010 50.63 51.88 50.63 51.74 +1.06 13,811 51,233 -1,819
Jun18 171010 50.64 51.86 50.64 51.72 +1.02 50,738 195,786 -5,357
Jul18 171010 50.76 51.74 50.76 51.67 +0.99 9,128 48,668 +1,512
Aug18 171010 50.63 51.72 50.63 51.60 +0.96 3,937 36,616 -267
Sep18 171010 50.60 51.65 50.57 51.53 +0.93 8,156 62,552 +820
Oct18 171010 50.53 51.53 50.53 51.45 +0.89 1,423 37,401 +338
Nov18 171010 51.38 51.38 51.38 51.38 +0.85 1,236 32,987 +121
Dec18 171010 50.48 51.47 50.39 51.32 +0.82 51,389 259,528 +2,677
Jan19 171010 51.22 51.22 51.22 51.22 +0.79 1,075 30,565 +131
Feb19 171010 51.12 51.12 50.29 51.12 +0.76 436 14,247 +101
Total Volume and Open Interest 1,435,264 2,458,741 -14,651
e-miNY Crude Oil(NYM)
Nov17 171010 49.550 51.075 49.550 50.925 +1.350 11,858 2,143 +4
Dec17 171010 49.900 51.400 49.900 51.225 +1.300 539 865 +80
Jan18 171010 50.225 51.525 50.225 51.425 +1.250 53 710 +0
Feb18 171010 51.225 51.625 51.225 51.575 +1.200 7 516 +3
Mar18 171010 51.675 51.675 51.675 51.675 +1.150 0 85 +0
Apr18 171010 51.725 51.725 51.725 51.725 +1.100 0 51 +0
May18 171010 51.700 51.750 51.700 51.750 +1.075 1 116 +0
Jun18 171010 51.400 51.725 51.400 51.725 +1.025 20 46 -15
Jul18 171010 51.675 51.675 51.675 51.675 +1.000 17 38 -17
Aug18 171010 51.600 51.600 51.600 51.600 +0.950 0 3 +0
Total Volume and Open Interest 12,496 4,699 +56
NY Harbor ULSD(NYM)
Nov17 171010 173.64 177.67 173.39 176.49 +2.97 66,988 108,460 -8,048
Dec17 171010 173.81 177.50 173.52 176.44 +3.03 51,040 92,704 +1,147
Jan18 171010 173.41 177.26 173.41 176.24 +3.02 27,705 65,187 +1,065
Feb18 171010 173.27 176.79 173.20 175.85 +3.05 13,733 30,248 +346
Mar18 171010 172.45 175.80 172.45 175.04 +3.05 11,150 37,833 +951
Apr18 171010 170.97 174.11 170.97 173.51 +3.00 5,405 25,618 +375
May18 171010 170.76 172.80 170.76 172.38 +2.89 2,181 12,179 -244
Jun18 171010 169.41 171.98 169.32 171.57 +2.84 6,451 29,813 +503
Jul18 171010 169.21 171.54 169.21 171.27 +2.84 919 3,074 +184
Aug18 171010 169.89 171.11 169.89 171.11 +2.84 591 2,697 +171
Sep18 171010 170.16 171.13 170.16 171.13 +2.84 965 4,981 +308
Oct18 171010 170.65 171.35 170.65 171.22 +2.81 343 1,378 +27
Nov18 171010 171.57 171.57 168.64 171.57 +2.80 437 1,679 -24
Dec18 171010 169.48 172.08 169.48 171.88 +2.76 3,125 21,467 -69
Total Volume and Open Interest 191,117 446,187 -3,273
RBOB Gasoline(NYM)
Nov17 171010 155.51 159.71 155.45 159.15 +3.21 88,847 117,825 -12,396
Dec17 171010 154.63 157.96 154.24 157.53 +2.90 67,286 96,645 +5,223
Jan18 171010 154.24 157.24 154.15 156.75 +2.69 32,653 63,750 +487
Feb18 171010 155.37 157.98 155.34 157.59 +2.60 10,722 20,905 -74
Mar18 171010 157.41 159.81 157.41 159.45 +2.56 9,533 36,878 +1,291
Apr18 171010 173.75 176.31 173.75 176.00 +2.43 3,905 19,048 -53
May18 171010 175.25 176.67 175.25 176.48 +2.35 2,543 9,637 +93
Jun18 171010 173.86 175.97 173.86 175.76 +2.25 4,005 11,599 +168
Jul18 171010 173.24 174.45 173.01 174.24 +2.15 1,952 5,495 +1,018
Aug18 171010 171.35 172.17 171.35 171.96 +2.03 483 2,611 +137
Total Volume and Open Interest 224,987 395,403 -4,093
e-miNY RBOB Gasoline(NYM)
Nov17 171010 159.20 159.20 159.15 159.20 +3.30 0 1 +0
Dec17 171010 157.50 157.53 157.50 157.50 +2.90      
Jan18 171010 156.80 156.80 156.75 156.80 +2.70      
Feb18 171010 157.60 157.60 157.59 157.60 +2.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171010 2.836 2.896 2.833 2.891 +0.058 226,636 313,310 -23,265
Dec17 171010 3.022 3.073 3.014 3.071 +0.053 117,375 155,893 +18,030
Jan18 171010 3.137 3.192 3.135 3.189 +0.049 77,240 162,762 +219
Feb18 171010 3.150 3.201 3.146 3.200 +0.048 28,744 85,587 -1,591
Mar18 171010 3.120 3.167 3.117 3.166 +0.044 40,781 134,582 +2,494
Apr18 171010 2.908 2.937 2.905 2.936 +0.025 22,010 123,734 -2,996
May18 171010 2.887 2.914 2.884 2.914 +0.023 9,996 72,376 +706
Jun18 171010 2.917 2.944 2.917 2.944 +0.023 3,289 37,244 -486
Jul18 171010 2.945 2.973 2.945 2.973 +0.023 4,568 34,149 +1,222
Aug18 171010 2.945 2.976 2.945 2.976 +0.023 2,678 30,368 -419
Sep18 171010 2.928 2.959 2.928 2.959 +0.023 2,307 31,414 -68
Oct18 171010 2.954 2.982 2.954 2.982 +0.023 6,018 62,723 +1,256
Nov18 171010 3.022 3.036 3.019 3.036 +0.021 1,949 27,575 +126
Dec18 171010 3.157 3.170 3.157 3.170 +0.016 2,815 27,630 -1,034
Jan19 171010 3.240 3.255 3.240 3.255 +0.016 2,460 19,530 +238
Feb19 171010 3.226 3.231 3.220 3.231 +0.014 120 6,965 -20
Total Volume and Open Interest 551,656 1,389,844 -4,407
Brent Crude Oil(ICE)
Dec17 171010 55.78 56.91 55.73 56.61 +0.82 395,647 612,045 -18,258
Jan18 171010 55.50 56.64 55.48 56.36 +0.82 160,079 377,454 +4,784
Feb18 171010 55.25 56.39 55.24 56.12 +0.82 71,697 158,531 -1,863
Mar18 171010 55.11 56.22 55.09 55.96 +0.82 52,881 193,157 -124
Apr18 171010 55.00 56.09 54.98 55.84 +0.81 18,233 68,489 -416
May18 171010 54.89 55.96 54.89 55.72 +0.80 15,198 59,702 +308
Jun18 171010 54.76 55.82 54.76 55.59 +0.79 49,065 167,479 +2,821
Jul18 171010 54.67 55.69 54.67 55.47 +0.76 3,511 35,439 +276
Aug18 171010 54.72 55.55 54.64 55.35 +0.74 2,127 28,529 +551
Sep18 171010 55.50 55.50 55.23 55.23 +0.72 3,087 38,387 +89
Oct18 171010 54.56 55.12 54.56 55.12 +0.69 1,193 22,482 +39
Nov18 171010 55.03 55.03 55.03 55.03 +0.67 1,692 19,139 +227
Dec18 171010 54.34 55.17 54.26 54.94 +0.65 52,012 189,262 +2,291
Jan19 171010 54.85 54.85 54.85 54.85 +0.62 1,426 23,024 -35
Total Volume and Open Interest 849,281 2,385,357 -5,606
Gas Oil(ICE)
Oct17 171010 520.00 531.75 519.25 530.75 +13.75 49,418 89,701 -12,588
Nov17 171010 515.50 527.25 515.00 526.00 +12.75 115,667 184,811 -9,793
Dec17 171010 511.00 521.75 510.25 520.50 +12.00 105,047 177,385 +9,620
Jan18 171010 508.25 518.75 507.75 517.50 +11.00 36,878 81,712 +6,784
Feb18 171010 507.25 517.25 506.75 516.25 +10.75 11,333 58,613 -366
Mar18 171010 505.50 515.00 505.00 514.50 +10.75 13,891 54,059 +661
Apr18 171010 503.00 512.75 503.00 512.25 +10.75 3,380 25,268 +373
May18 171010 501.50 510.75 501.50 510.50 +10.25 1,818 15,432 -121
Jun18 171010 500.00 510.25 500.00 509.25 +10.50 11,585 48,676 -902
Jul18 171010 502.00 509.50 501.50 509.00 +10.25 1,001 12,710 +24
Total Volume and Open Interest 367,611 960,827 -3,267
Ethanol(CBOT)
Nov17 171010 1.420 1.426 1.411 1.420 +0.005 309 1,048 -49
Dec17 171010 1.408 1.411 1.404 1.409 +0.005 74 472 +38
Jan18 171010 1.400 1.400 1.400 1.400 +0.005 0 62 +0
Feb18 171010 1.411 1.411 1.411 1.411 +0.005 0 54 +0
Mar18 171010 1.434 1.434 1.434 1.434 +0.005 0 6 +0
Apr18 171010 1.454 1.454 1.454 1.454 +0.005 0 7 +0
May18 171010 1.457 1.457 1.457 1.457 +0.005      
Jun18 171010 1.447 1.447 1.447 1.447 +0.005 0 2 +0
Total Volume and Open Interest 383 1,651 -11
WTI Crude Oil(ICE)
Nov17 171010 49.65 51.05 49.57 50.92 +1.34 53,669 62,458 -5,158
Dec17 171010 49.93 51.38 49.90 51.23 +1.30 94,309 141,966 -1,155
Jan18 171010 50.21 51.59 50.15 51.43 +1.25 39,405 60,521 +1,994
Feb18 171010 50.43 51.74 50.39 51.58 +1.20 15,704 26,511 -53
Mar18 171010 50.64 51.83 50.64 51.68 +1.15 11,264 22,919 +381
Apr18 171010 50.66 51.88 50.66 51.73 +1.10 3,442 6,682 +314
May18 171010 51.17 51.86 51.17 51.74 +1.06 830 6,096 -161
Jun18 171010 50.72 51.86 50.72 51.72 +1.02 9,243 58,824 -139
Jul18 171010 51.77 51.77 51.66 51.67 +0.99 355 7,642 -62
Aug18 171010 51.60 51.60 51.60 51.60 +0.96 216 6,340 +35
Sep18 171010 51.42 51.53 51.42 51.53 +0.93 484 9,561 -17
Oct18 171010 51.45 51.45 51.45 51.45 +0.89 111 2,863 +11
Nov18 171010 51.38 51.38 51.38 51.38 +0.85 35 6,389 +0
Dec18 171010 51.05 51.45 51.03 51.32 +0.82 8,554 127,788 -122
Jan19 171010 51.22 51.22 51.22 51.22 +0.79 12 1,731 +2
Feb19 171010 51.12 51.12 51.12 51.12 +0.76 29 666 +5
Total Volume and Open Interest 241,247 628,962 -3,294
US Dollar Index(ICE)
Dec17 171010 93.565 93.570 92.950 93.100 -0.405 27,381 44,650 +125
Mar18 171010 93.240 93.240 92.680 92.820 -0.405 185 1,721 +27
Jun18 171010 92.725 92.725 92.500 92.575 -0.405 45 501 +28
Total Volume and Open Interest 27,616 46,902 +185
Australian Dollar(CME)
Dec17 171010 77.48 77.90 77.44 77.76 +0.25 140,194 141,384 -3,508
Mar18 171010 77.70 77.77 77.65 77.70 +0.25 96 588 +65
Jun18 171010 77.67 77.67 77.64 77.64 +0.24 1 16 +0
Total Volume and Open Interest 142,300 143,968 -3,137
British Pound(CME)
Dec17 171010 131.67 132.53 131.58 132.27 +0.49 131,848 176,056 +5,172
Mar18 171010 132.09 132.89 132.09 132.67 +0.49 140 2,163 +75
Jun18 171010 133.03 133.03 132.40 133.03 +0.48 2 211 +1
Total Volume and Open Interest 134,063 179,617 +4,181
Canadian Dollar(CME)
Dec17 171010 79.72 80.14 79.68 79.97 +0.24 70,308 173,519 -1,018
Mar18 171010 79.88 80.14 79.88 80.00 +0.24 86 1,413 +2
Jun18 171010 80.18 80.18 80.02 80.02 +0.25 13 333 -10
Sep18 171010 80.02 80.02 80.02 80.02 +0.24 0 144 +0
Total Volume and Open Interest 70,700 176,496 -1,039
Japanese Yen(CME)
Dec17 171010 89.03 89.57 88.90 89.26 +0.24 197,190 236,776 -3,956
Mar18 171010 89.51 90.03 89.51 89.75 +0.25 69 3,520 +31
Jun18 171010 90.22 90.22 90.22 90.22 +0.24 12 97 +12
Total Volume and Open Interest 199,353 246,782 -4,194
Swiss Franc(CME)
Dec17 171010 102.51 103.16 102.48 102.99 +0.45 24,832 47,079 +750
Mar18 171010 103.37 103.69 103.37 103.69 +0.45 0 132 +0
Jun18 171010 104.38 104.38 104.38 104.38 +0.45 0 29 +0
Total Volume and Open Interest 24,832 47,241 +750
EuroFX(CME)
Dec17 171010 117.83 118.70 117.82 118.48 +0.55 241,916 427,425 +4,523
Mar18 171010 118.53 119.30 118.53 119.14 +0.54 308 2,505 -15
Jun18 171010 119.69 119.85 119.69 119.82 +0.55 31 1,192 +7
Total Volume and Open Interest 249,824 443,838 +5,069
Mexican Peso(CME)
Oct17 171010 537.00 537.75 531.75 531.75 -3.00 12 10 +5
Nov17 171010 535.25 535.25 529.25 529.25 -3.00 0 52 +0
Total Volume and Open Interest 63,381 195,142 -5,263
Brazilian Real(CME)
Nov17 171010 313.00 315.25 312.70 313.70 +0.55 2,548 28,439 -159
Dec17 171010 312.70 312.70 312.60 312.60 +0.50 10 4,695 -6
Jan18 171010 311.55 311.55 311.55 311.55 +0.55 0 395 +0
Feb18 171010 310.35 310.35 310.35 310.35 +0.60      
Total Volume and Open Interest 2,558 33,829 -165
30-Year T-Bonds(CBOT)
Dec17 171010 152~070 153~020 151~280 152~160 +0~130 338,074 747,165 +5,062
Mar18 171010 150~260 151~270 150~260 151~100 +0~130 58 63 +3
Jun18 171010 150~290 150~290 150~290 150~290 +0~130      
Total Volume and Open Interest 338,132 747,228 +5,065
10-Year T-Notes(CBOT)
Dec17 171010 125~045 125~140 125~005 125~085 +0~055 1,810,859 3,122,629 +20,556
Mar18 171010 124~270 125~020 124~270 124~300 +0~060 642 3,892 +438
Jun18 171010 124~255 124~255 124~255 124~255 +0~060      
Total Volume and Open Interest 1,811,501 3,126,521 +20,994
5-Year T-Notes(CBOT)
Dec17 171010 117~112 117~160 117~092 117~130 +0~024 969,682 2,974,068 +23,258
Mar18 171010 117~056 117~056 117~044 117~056 +0~024 1 221 +1
Jun18 171010 117~056 117~056 117~056 117~056 +0~024      
Total Volume and Open Interest 969,683 2,974,289 +23,259
2 Year T-Notes(CBOT)
Dec17 171010 107~246 107~256 107~242 107~252 +0~006 441,082 1,615,293 +10,999
Mar18 171010 107~204 107~204 107~204 107~204 +0~006 200 200 +200
Jun18 171010 107~204 107~204 107~204 107~204 +0~006      
Total Volume and Open Interest 441,282 1,615,493 +11,199
Eurodollars(CME)
Dec17 171010 98.480 98.495 98.480 98.485 +0.005 341,407 1,876,167 -28,314
Mar18 171010 98.355 98.370 98.355 98.360 +0.005 282,671 1,348,662 +23,179
Jun18 171010 98.255 98.275 98.250 98.265 +0.010 245,187 1,245,772 +8,484
Sep18 171010 98.180 98.200 98.175 98.190 +0.015 295,529 1,032,030 +19,192
Dec18 171010 98.090 98.120 98.090 98.105 +0.015 479,473 1,632,626 +3,082
Mar19 171010 98.040 98.070 98.030 98.055 +0.020 227,280 1,068,420 +9,752
Jun19 171010 97.990 98.025 97.985 98.015 +0.025 254,007 830,441 +3,814
Sep19 171010 97.950 97.990 97.940 97.975 +0.025 190,614 687,919 +15,347
Dec19 171010 97.890 97.935 97.885 97.920 +0.030 389,917 795,225 +14,516
Mar20 171010 97.865 97.910 97.855 97.890 +0.030 120,201 458,880 +10,622
Jun20 171010 97.835 97.880 97.825 97.860 +0.030 131,828 333,156 +1,839
Sep20 171010 97.800 97.850 97.790 97.830 +0.030 112,597 287,171 -3,495
Dec20 171010 97.755 97.805 97.745 97.785 +0.030 125,485 335,097 -1,150
Mar21 171010 97.730 97.775 97.715 97.755 +0.030 70,727 217,973 -3,933
Jun21 171010 97.695 97.745 97.680 97.715 +0.025 86,385 148,444 +5,511
Sep21 171010 97.655 97.705 97.640 97.680 +0.025 50,567 96,733 +2,544
Dec21 171010 97.610 97.660 97.600 97.635 +0.025 41,442 132,645 -1,329
Mar22 171010 97.580 97.635 97.570 97.605 +0.025 32,423 72,226 +368
Total Volume and Open Interest 3,588,346 12,979,692 +85,292
Ultra T-Bond(CBOT)
Dec17 171010 164~05 165~12 163~23 164~18 +0~17 119,714 819,642 +3,150
Mar18 171010 164~03 164~03 163~20 163~20 +0~17 2 5,018 +1
Jun18 171010 163~20 163~20 163~20 163~20 +0~17      
Total Volume and Open Interest 119,716 824,660 +3,151
Ultra 10-Yr T-Note(CBOT)
Dec17 171010 134~005 134~145 133~270 134~055 +0~060 130,323 426,589 -111
Mar18 171010 134~015 134~015 134~015 134~015 +0~060      
Jun18 171010 134~015 134~015 134~015 134~015 +0~060      
Total Volume and Open Interest 130,323 426,589 -111
30 Day Federal Funds(CBOT)
Oct17 171010 98.845 98.848 98.845 98.845 unch 2,002 243,225 +1,002
Nov17 171010 98.845 98.845 98.840 98.845 unch 7,353 214,667 +1,304
Dec17 171010 98.735 98.740 98.735 98.735 unch 22,480 88,118 +2,041
Jan18 171010 98.645 98.660 98.645 98.650 unch 82,288 344,759 +7,574
Feb18 171010 98.640 98.645 98.640 98.640 unch 51,402 142,281 -2,250
Mar18 171010 98.610 98.615 98.605 98.610 unch 15,392 45,151 +3,338
Total Volume and Open Interest 265,435 1,543,082 +23,244
Japanese Govt Bonds(SGX)
Dec17 171009 150.37 150.42 150.30 150.38 -0.17 2,038 13,854 -838
Mar18 171009 150.38 150.38 150.38 150.38 -0.17      
Jun18 171009 150.38 150.38 150.38 150.38 -0.17      
Total Volume and Open Interest 2,038 13,854 -838
Euro-Buxl(EUREX)
Dec17 171010 163.70 164.32 163.22 163.96 +0.10 46,705 222,024 -4,565
Mar18 171010 162.42 162.42 162.42 162.42 +0.12 4 5 +0
Jun18 171010 162.42 162.42 162.42 162.42 +0.12      
Total Volume and Open Interest 46,709 222,029 -4,565
Euro-Bund(EUREX)
Dec17 171010 161.40 161.68 161.13 161.48 +0.04 842,245 1,829,324 -187,882
Mar18 171010 160.85 161.09 160.82 161.00 +0.06 127 25,550 +10
Jun18 171010 158.25 158.25 158.25 158.25 +0.04 0 1 +0
Total Volume and Open Interest 842,372 1,854,875 -187,872
Euro-Bobl(EUREX)
Dec17 171010 131.24 131.36 131.15 131.28 +0.01 577,343 1,483,617 -95,131
Mar18 171010 131.85 131.85 131.85 131.85 +0.01 15,094 57,963 +1,399
Jun18 171010 131.85 131.85 131.85 131.85 +0.01      
Total Volume and Open Interest 592,437 1,541,580 -93,732
Euro-Schatz(EUREX)
Dec17 171010 112.15 112.18 112.14 112.15 -0.01 299,523 1,331,672 -51,920
Mar18 171010 112.03 112.03 112.03 112.03 -0.01 0 7 +0
Jun18 171010 112.03 112.03 112.03 112.03 -0.01      
Total Volume and Open Interest 299,523 1,331,679 -51,920
3-Mth Euribor(EUREX)
Dec17 171010 100.325 100.325 100.320 100.320 unch 21 8,185 -14
Mar18 171010 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Jun18 171010 100.295 100.295 100.295 100.295 unch 0 1,311 +0
Total Volume and Open Interest 41 36,188 -14
Long Gilt(LIFFE)
Dec17 171010 123~29 123~31 123~17 123~29 -0~03 195,392 696,804 -353
Mar18 171010 123~00 123~00 123~00 123~00 -0~03 0 104 +0
Total Volume and Open Interest 195,392 696,908 -353
3-Mth Short Sterling(LIFFE)
Dec17 171010 99.47 99.47 99.46 99.47 unch 108,280 493,790 -3,697
Mar18 171010 99.35 99.35 99.33 99.34 unch 90,450 406,224 +10,314
Jun18 171010 99.25 99.25 99.23 99.24 -0.01 97,076 384,006 +6,347
Sep18 171010 99.19 99.19 99.17 99.18 -0.01 82,265 278,813 -523
Dec18 171010 99.15 99.15 99.11 99.13 -0.01 135,324 381,404 +7,648
Mar19 171010 99.10 99.10 99.07 99.08 -0.02 108,649 202,219 -1,580
Total Volume and Open Interest 1,152,947 3,226,858 -22,628
3-Mth Euribor(LIFFE)
Dec17 171010 100.320 100.325 100.320 100.320 unch 16,735 416,561 -240
Mar18 171010 100.310 100.310 100.305 100.305 unch 29,715 456,794 +183
Jun18 171010 100.295 100.295 100.290 100.290 unch 35,729 415,072 -2,467
Total Volume and Open Interest 700,283 3,886,200 -10,969
3-Mth Aus T-Bills(SFE)
Dec17 171010 98.24 98.25 98.24 98.25 unch 7,000 207,675 -4,568
Mar18 171010 98.19 98.20 98.18 98.19 unch 21,458 212,266 +1,720
Jun18 171010 98.09 98.10 98.08 98.09 -0.01 20,660 208,759 +3,840
Sep18 171010 97.98 98.00 97.97 97.99 unch 17,023 172,678 +5,181
Dec18 171010 97.89 97.89 97.87 97.88 -0.01 15,460 105,493 +916
Mar19 171010 97.80 97.80 97.78 97.79 -0.01 9,737 80,972 -762
Jun19 171010 97.70 97.71 97.69 97.70 -0.01 7,992 56,750 +620
Sep19 171010 97.62 97.63 97.60 97.62 -0.01 3,587 31,582 -778
Dec19 171010 97.54 97.54 97.54 97.54 -0.01 63 3,082 +61
Mar20 171010 97.46 97.47 97.46 97.47 -0.01 0 2,282 +0
Total Volume and Open Interest 103,080 1,083,558 +6,230
10-Year Aus T-Bonds(SFE)
Dec17 171010 97.15 97.17 97.13 97.14 -0.01 86,141 987,739 +29
Mar18 171010 97.13 97.13 97.13 97.13 -0.01 0 702 +0
Total Volume and Open Interest 86,141 988,441 +29
3-Year Aus T-Bonds(SFE)
Dec17 171010 97.85 97.86 97.83 97.84 -0.02 168,882 1,106,752 -2,506
Mar18 171010 97.83 97.83 97.83 97.83 -0.02 0 1,017 +0
Total Volume and Open Interest 168,882 1,107,769 -2,506
Gold(CMX)
Oct17 171010 1282.6 1293.0 1281.7 1290.6 +8.8 46 220 -18
Dec17 171010 1286.8 1296.7 1284.6 1293.8 +8.8 373,753 403,283 -4,289
Feb18 171010 1290.5 1300.8 1289.8 1298.0 +8.9 5,137 57,519 +1,339
Apr18 171010 1294.3 1304.8 1294.1 1302.1 +9.0 1,996 11,335 +7
Jun18 171010 1297.4 1307.9 1297.4 1306.0 +9.0 1,497 11,443 +529
Aug18 171010 1305.0 1311.9 1304.9 1310.0 +9.0 98 8,966 -9
Oct18 171010 1309.0 1316.7 1309.0 1314.0 +9.0 110 3,254 -4
Dec18 171010 1310.1 1320.7 1310.1 1318.1 +9.0 886 10,829 +15
Feb19 171010 1322.3 1322.3 1313.3 1322.3 +9.0 2 125 +0
Apr19 171010 1326.5 1326.5 1326.5 1326.5 +9.0 0 501 +0
Jun19 171010 1330.8 1330.8 1330.8 1330.8 +9.0 0 1,018 +0
Aug19 171010 1335.3 1335.3 1335.3 1335.3 +9.0 0 4 +0
Total Volume and Open Interest 383,994 514,151 -2,591
Silver(CMX)
Dec17 171010 1699.0 1728.0 1696.0 1720.7 +23.6 104,598 143,454 -207
Mar18 171010 1707.0 1737.0 1705.5 1730.4 +23.8 4,920 24,759 +1,169
May18 171010 1714.0 1740.0 1714.0 1737.0 +24.0 1,202 6,519 +411
Jul18 171010 1732.0 1746.5 1732.0 1743.5 +24.1 719 3,625 +570
Sep18 171010 1750.0 1750.0 1721.0 1750.0 +24.2 102 2,447 +3
Dec18 171010 1744.0 1759.4 1744.0 1759.4 +23.9 272 3,675 +119
Mar19 171010 1769.1 1769.1 1769.1 1769.1 +23.9 0 5 +0
Total Volume and Open Interest 112,190 186,144 +1,979
Platinum(NYMEX)
Oct17 171010 931.9 933.1 931.9 933.1 +18.7 38 38 -13
Jan18 171010 920.3 937.2 918.7 936.5 +18.3 21,423 69,595 +1,023
Apr18 171010 923.4 941.4 923.4 940.8 +18.3 364 4,490 +246
Jul18 171010 935.8 945.5 935.8 945.5 +18.4 0 314 +0
Total Volume and Open Interest 21,837 74,525 +1,252
Palladium(NYMEX)
Dec17 171010 929.00 939.50 928.00 933.65 +5.65 4,503 29,523 -269
Mar18 171010 926.90 933.25 926.20 928.60 +5.60 96 1,336 +28
Jun18 171010 925.50 925.50 925.50 925.50 +5.60 0 27 +0
Total Volume and Open Interest 4,599 30,886 -241
Copper(CMX)
Dec17 171010 302.85 307.05 302.75 306.05 +2.95 67,371 177,503 -2,284
Mar18 171010 304.80 309.00 304.80 308.10 +2.95 9,687 51,875 +5,078
May18 171010 308.45 309.95 306.75 309.40 +2.90 2,368 19,931 -79
Jul18 171010 308.50 310.95 307.80 310.50 +2.90 950 7,667 +205
Sep18 171010 311.00 311.65 309.05 311.50 +2.90 616 4,346 +206
Total Volume and Open Interest 82,254 285,597 +3,395
E-mini DJIA Index(CBOT)
Dec17 171010 22707 22799 22706 22784 +73 77,797 154,394 +1,148
Mar18 171010 22729 22780 22716 22768 +74 64 1,376 +21
Jun18 171010 22698 22741 22698 22741 +74 0 14 +0
Sep18 171010 22704 22704 22704 22704 +74      
Total Volume and Open Interest 77,861 155,784 +1,169
S & P 500(CME)
Dec17 171010 2543.30 2549.20 2543.00 2548.50 +4.70 4,592 49,966 +564
Mar18 171010 2548.80 2554.10 2543.10 2548.80 +4.70 0 27 -3
Jun18 171010 2548.80 2554.00 2543.00 2548.80 +4.80 0 1 -2
Sep18 171010 2548.60 2553.80 2542.80 2548.60 +4.80      
Total Volume and Open Interest 4,592 49,994 +559
S & P 500 E-Mini(CME)
Dec17 171010 2543.25 2553.25 2542.75 2548.50 +4.75 1,169,419 3,050,587 -8,509
Mar18 171010 2543.50 2553.50 2543.25 2548.75 +4.75 4,401 23,902 +1,891
Jun18 171010 2545.50 2553.00 2543.50 2548.75 +4.75 416 763 -264
Sep18 171010 2548.50 2548.50 2548.00 2548.50 +4.75 0 26 +0
Total Volume and Open Interest 1,174,236 3,075,284 -6,882
NASDAQ 100 E-Mini(CME)
Dec17 171010 6062.30 6088.50 6039.00 6065.30 +0.80 232,608 278,318 +305
Mar18 171010 6080.80 6100.30 6052.00 6077.50 +0.50 407 875 -53
Jun18 171010 6087.30 6100.30 6069.50 6087.30 +0.50 0 89 +0
Total Volume and Open Interest 233,015 279,286 +252
S&P Midcap 400(CME) e-Mini
Dec17 171010 1815.40 1824.20 1814.80 1818.50 +5.30 10,876 92,094 +907
Mar18 171010 1816.00 1819.30 1815.40 1815.40 +5.30 0 1 +0
Jun18 171010 1814.00 1814.00 1814.00 1814.00 +5.30      
Total Volume and Open Interest 10,876 92,095 +907
Volatility Index(CBOE)
Oct17 171010 11.10 11.30 10.88 10.93 -0.20 109,443 252,344 -7,454
Nov17 171010 12.60 12.70 12.30 12.33 -0.30 87,595 227,827 +17,118
Dec17 171010 13.20 13.34 13.00 13.03 -0.20 21,831 82,185 +3,500
Jan18 171010 14.42 14.53 14.25 14.28 -0.15 8,107 52,316 +1,520
Total Volume and Open Interest 236,274 682,783 +15,574
S & P 600(CME)
Dec17 171010 912.70 912.70 912.70 912.70 +1.70      
Mar18 171010 909.50 909.50 909.50 909.50 +1.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171010 1507.30 1513.90 1505.00 1509.90 +2.30 34,165 60,893 -306
Mar18 171010 1513.70 1514.50 1510.10 1510.10 +2.30 6 76 +6
Jun18 171010 1509.10 1509.10 1509.10 1509.10 +2.30 0 2 +0
Total Volume and Open Interest 34,171 60,971 -300
Nikkei 225(CME)
Dec17 171010 20735 20875 20695 20855 +135 8,389 37,680 -491
Mar18 171010 20725 20865 20725 20860 +135 5 14 -1
Total Volume and Open Interest 8,394 37,694 -492
Nikkei 225(SGX)
Dec17 171010 20830 20840 20775 20835 +165 65,553 193,546 -875
Mar18 171009 20665 20685 20635 20635 +40 13 443 -2
Jun18 171009 20495 20495 20495 20495 +35 0 6 +0
Total Volume and Open Interest 84,559 212,206 -2,380
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 171010 20690 20840 20655 20815 +125 32,564 49,695 -1,880
Mar18 171010 20615 20785 20615 20770 +125 3 15 -1
Jun18 171010 20670 20670 20670 20670 +125      
Total Volume and Open Interest 32,567 49,710 -1,881
Nikkei 225(CME) e-Mini Yen
Dec17 171010 20810 20815 20810 20810 +120 1 4 +1
Mar18 171010 20770 20770 20770 20770 +120      
Jun18 171010 20670 20670 20670 20670 +120      
Total Volume and Open Interest 1 4 +1
CAC 40(EURONEXT)
Oct17 171010 5362.5 5375.5 5347.5 5360.5 -3.0 52,303 337,467 +3,654
Nov17 171010 5358.0 5370.0 5346.0 5357.0 -3.0 29 9,632 +15
Dec17 171010 5346.5 5365.5 5340.0 5350.5 -3.0 121 45,541 -211
Total Volume and Open Interest 52,453 392,644 +3,458
Hang Seng Index(HKFE)
Oct17 171010 28344 28472 28244 28435 +88 82,477 134,488 -1,098
Nov17 171010 28320 28464 28250 28435 +91 1,724 2,125 +1,101
Dec17 171010 28340 28479 28278 28456 +86 966 24,159 +325
Total Volume and Open Interest 85,991 164,058 +548
DAX(EUREX)
Dec17 171010 12957.5 12974.5 12899.0 12940.0 -28.5 57,838 134,657 +554
Mar18 171010 12952.5 12962.0 12900.0 12936.0 -28.5 159 703 +22
Jun18 171010 12947.0 12981.0 12944.0 12965.0 -28.5 2 435 +1
Total Volume and Open Interest 57,999 135,795 +577
Mini-DAX(EUREX)
Dec17 171010 12953.0 12974.0 12898.0 12940.0 -28.5 14,387 9,312 +243
Mar18 171010 12941.0 12967.0 12904.0 12936.0 -28.5 24 352 +7
Jun18 171010 12974.0 12980.0 12946.0 12965.0 -28.5 0 23 +0
Total Volume and Open Interest 14,411 9,687 +250
DJ EuroSTOXX 50(EUREX)
Dec17 171010 3596 3606 3580 3588 -12 585,158 3,255,394 -14,171
Mar18 171010 3578 3592 3566 3575 -12 56 96,099 +997
Jun18 171010 3504 3504 3494 3495 -12 5 35 +1
Total Volume and Open Interest 585,219 3,351,528 -13,173
Swiss Market Index(EUREX)
Dec17 171010 9235 9268 9230 9259 +20 21,573 199,078 -1,209
Mar18 171010 9141 9158 9136 9158 +20 7 636 -2
Jun18 171010 8993 8993 8993 8993 +20      
Total Volume and Open Interest 21,580 199,714 -1,211
FT-SE 100(EURONEXT)
Dec17 171010 7463.00 7512.00 7457.00 7498.00 +31.50 77,326 704,013 -891
Mar18 171010 7407.00 7448.00 7407.00 7438.00 +31.50 54 28 +6
Jun18 171010 7359.00 7359.00 7359.00 7359.00 +31.00      
Total Volume and Open Interest 77,380 704,041 -885
SPI 200(SFE)
Dec17 171010 5717.0 5733.0 5698.0 5718.0 -1.0 36,757 268,985 -934
Mar18 171010 5661.0 5661.0 5661.0 5661.0 -1.0 2 1,481 +0
Jun18 171010 5645.0 5645.0 5645.0 5645.0 -1.0 17 2,114 -17
Total Volume and Open Interest 36,989 273,608 -1,128
FTSE MIB(ISE)
Dec17 171010 22365.00 22445.00 22210.00 22293.00 -114.00 17,620 26,361 +878
Mar18 171010 22275.00 22330.00 22140.00 22201.00 -114.00 22 28 +1
Jun18 171010 21736.00 21736.00 21736.00 21736.00 -112.00 0 1 +0
Total Volume and Open Interest 17,642 26,391 +879
KOSPI 200(KFE)
Dec17 171010 317.15 324.85 317.15 323.50 +323.50 207,624 254,588 +8,216
Mar18 171010 314.10 321.50 314.10 320.25 +320.25 290 13,430 +32
Jun18 171010 319.75 322.00 319.75 320.70 +320.70 1 8,698 -1
Total Volume and Open Interest 207,931 300,197 +8,263
GSCI(CME)
Oct17 171010 395.90 398.05 395.90 396.95 +5.05 2,523 10,886 -2,389
Nov17 171010 397.80 397.95 396.85 397.95 +5.10 2,505 5,798 +2,391
Dec17 171010 398.25 398.25 398.25 398.25 +5.05      
Total Volume and Open Interest 5,028 16,684 +2
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!!!