Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171011 965.50 967.50 963.50 965.25 -0.75 137,150 302,004 -7,788
Jan18 171011 976.00 978.00 974.00 976.00 -0.25 51,383 155,840 +7,745
Mar18 171011 985.25 987.75 983.75 985.50 -0.25 17,688 88,325 +1,929
May18 171011 995.00 996.75 993.50 995.00 unch 6,980 48,743 +891
Jul18 171011 1003.00 1005.50 1002.25 1003.75 +0.25 8,360 71,224 +1,902
Aug18 171011 1004.25 1004.25 1003.75 1004.25 unch 343 2,815 +123
Sep18 171011 996.00 996.00 993.75 994.25 +0.25 123 1,195 +6
Nov18 171011 984.50 987.50 983.25 985.75 +0.50 5,277 37,514 +911
Jan19 171011 991.25 995.25 991.25 991.25 +0.25 31 329 +14
Mar19 171011 991.25 995.00 991.25 993.75 +1.00 83 407 +34
May19 171011 997.25 998.75 997.25 997.75 +1.00 22 98 +0
Jul19 171011 1000.50 1003.00 1000.50 1002.75 +0.75 13 162 -5
Aug19 171011 999.25 999.25 999.25 999.25 +0.75 0 14 +0
Sep19 171011 995.00 995.00 995.00 995.00 +0.75 0 21 +0
Total Volume and Open Interest 227,468 709,385 +5,757
Soybean Meal(CBOT)
Oct17 171011 312.20 312.60 311.20 311.20 -1.30 625 654 -328
Dec17 171011 315.90 316.40 314.60 314.90 -1.30 55,829 159,146 -9,646
Jan18 171011 318.10 318.50 316.80 317.00 -1.30 25,070 68,125 -37
Mar18 171011 320.90 321.00 319.50 319.80 -1.10 6,477 50,241 +1,136
May18 171011 323.30 323.50 321.80 322.20 -1.10 3,647 29,916 -122
Jul18 171011 325.80 325.90 324.60 324.70 -1.10 2,444 21,970 +196
Aug18 171011 325.90 326.30 324.80 325.10 -1.00 489 4,578 -78
Sep18 171011 324.90 325.40 324.00 324.10 -0.90 164 4,324 +17
Oct18 171011 320.80 321.50 320.30 320.30 -0.70 256 4,705 -43
Dec18 171011 321.10 321.80 320.70 320.70 -0.70 675 16,568 +121
Total Volume and Open Interest 95,749 364,337 -8,756
Soybean Oil(CBOT)
Oct17 171011 32.79 32.93 32.79 32.91 +0.05 220 287 -26
Dec17 171011 33.12 33.39 33.03 33.15 +0.04 48,326 180,947 -4,986
Jan18 171011 33.32 33.56 33.22 33.33 +0.04 16,207 82,727 +2,096
Mar18 171011 33.55 33.80 33.46 33.56 +0.05 6,608 63,020 +905
May18 171011 33.80 34.04 33.70 33.79 +0.03 6,025 41,514 -196
Jul18 171011 33.99 34.24 33.90 34.00 +0.04 1,689 32,002 +276
Aug18 171011 34.06 34.07 34.00 34.03 +0.05 267 4,596 +38
Sep18 171011 34.09 34.10 33.97 33.98 +0.06 86 2,105 -15
Oct18 171011 33.76 33.97 33.76 33.81 +0.09 226 4,181 +69
Dec18 171011 33.87 34.06 33.74 33.88 +0.08 643 17,221 +14
Total Volume and Open Interest 80,308 430,864 -1,816
Canola(WCE)
Nov17 171011 495.1 495.8 492.7 493.5 -1.7 11,921 90,634 -2,222
Jan18 171011 499.6 501.1 498.7 499.5 -0.6 6,372 59,653 +1,297
Mar18 171011 504.6 506.0 504.0 504.4 -0.5 571 16,389 +176
May18 171011 507.0 508.5 506.7 506.9 -0.5 268 3,862 -15
Jul18 171011 508.2 508.5 508.1 508.1 -0.4 71 2,640 +16
Total Volume and Open Interest 19,204 174,372 -747
Corn(CBOT)
Dec17 171011 348.75 349.00 345.50 346.00 -3.25 111,794 792,226 -6,124
Mar18 171011 362.25 362.25 359.00 359.50 -3.25 35,679 269,697 +2,876
May18 171011 371.00 371.00 367.75 368.00 -3.50 9,509 100,414 +648
Jul18 171011 378.75 378.75 375.50 375.75 -3.50 6,882 131,922 +386
Sep18 171011 385.75 385.75 382.75 383.00 -3.00 1,013 38,514 -116
Dec18 171011 394.75 394.75 391.75 392.25 -3.00 3,805 95,308 +954
Mar19 171011 404.00 404.00 401.25 401.50 -3.00 604 11,457 +255
May19 171011 408.50 408.50 406.75 407.00 -3.00 129 1,239 +6
Jul19 171011 412.75 413.25 411.75 411.75 -3.00 30 1,477 +12
Sep19 171011 409.00 409.00 407.00 407.00 -2.75 0 280 +0
Total Volume and Open Interest 169,484 1,444,846 -1,092
Wheat(CBOT)
Dec17 171011 435.00 435.50 429.75 433.25 -2.00 59,165 250,702 +2,420
Mar18 171011 455.00 455.25 449.75 452.25 -3.00 22,956 94,589 -111
May18 171011 468.25 468.75 463.50 464.75 -4.00 8,162 33,098 +195
Jul18 171011 482.25 482.25 477.00 478.50 -4.25 6,889 48,721 +480
Sep18 171011 497.75 497.75 492.75 494.25 -4.25 923 9,268 +379
Dec18 171011 515.75 515.75 510.50 512.25 -4.75 1,403 16,289 +490
Total Volume and Open Interest 99,518 455,666 +3,860
Wheat(KCBT)
Dec17 171011 431.25 431.75 425.50 428.25 -3.00 21,888 136,260 -308
Mar18 171011 448.25 449.25 443.75 446.50 -2.75 9,748 80,305 +1,932
May18 171011 463.00 463.75 458.00 460.75 -2.75 2,869 23,281 +330
Jul18 171011 480.75 480.75 476.50 479.00 -2.75 2,517 28,679 +257
Sep18 171011 497.25 499.00 495.50 497.75 -3.00 589 6,718 +292
Dec18 171011 527.75 527.75 522.25 525.00 -3.25 524 5,978 +211
Mar19 171011 537.00 539.75 537.00 539.75 -2.00 120 476 +62
Total Volume and Open Interest 38,267 281,861 +2,776
Wheat(MGE)
Dec17 171011 615.75 619.75 615.25 619.00 +1.50 1,587 36,283 -169
Mar18 171011 630.00 633.75 630.00 632.75 +1.25 1,113 23,696 +29
May18 171011 638.25 640.25 637.25 639.25 +0.75 127 7,563 +20
Jul18 171011 642.00 643.50 641.75 642.50 unch 522 5,618 -320
Sep18 171011 637.50 637.50 635.00 637.25 -1.00 10 3,085 +2
Dec18 171011 645.00 645.75 644.50 644.50 -1.50 10 1,351 +4
Total Volume and Open Interest 3,371 77,633 -434
Oats(CBOT)
Dec17 171011 250.75 253.00 248.50 252.75 +3.25 131 4,523 +2
Mar18 171011 251.00 255.50 251.00 255.25 +3.75 9 1,269 -2
May18 171011 251.75 255.00 250.75 254.50 +4.25 0 151 +0
Jul18 171011 249.00 252.75 249.00 252.75 +5.00 0 28 +0
Total Volume and Open Interest 140 5,971 +0
Rough Rice(CBOT)
Nov17 171011 12.03 12.12 12.00 12.03 +0.01 360 7,497 -228
Jan18 171011 12.35 12.41 12.30 12.34 +0.02 263 2,452 +167
Mar18 171011 12.53 12.62 12.52 12.56 +0.03 3 304 +0
May18 171011 12.76 12.76 12.76 12.76 +0.05      
Total Volume and Open Interest 626 10,255 -61
Live Cattle(CME)
Oct17 171011 113.285 114.080 113.035 113.785 +0.085 11,791 15,306 -3,334
Dec17 171011 118.450 119.180 118.100 118.535 -0.265 20,653 150,127 -1,762
Feb18 171011 122.000 122.430 121.580 122.180 -0.205 9,487 63,752 +651
Apr18 171011 122.200 122.785 121.650 122.680 +0.230 8,838 54,788 -169
Jun18 171011 115.980 116.250 115.050 116.150 +0.050 5,135 28,448 +1,176
Aug18 171011 113.035 113.330 112.230 113.200 -0.150 1,340 9,100 -81
Total Volume and Open Interest 57,392 326,353 -3,486
Feeder Cattle(CME)
Oct17 171011 153.830 154.400 152.985 154.150 +0.070 1,422 8,038 -581
Nov17 171011 155.880 156.650 154.485 155.685 -0.465 5,564 21,244 -944
Jan18 171011 154.330 155.035 152.935 154.250 -0.200 3,753 13,456 +604
Mar18 171011 152.130 153.000 150.985 152.100 -0.400 1,503 10,065 +216
Apr18 171011 151.650 152.235 150.500 151.600 -0.335 464 2,891 +119
May18 171011 150.285 150.800 149.185 150.285 -0.115 349 3,060 +39
Aug18 171011 151.630 151.630 150.580 151.250 -0.185 70 706 +40
Total Volume and Open Interest 13,125 59,463 -507
Lean Hogs(CME)
Oct17 171011 60.750 61.285 60.400 61.250 +1.070 4,341 14,807 -1,316
Dec17 171011 62.150 62.880 61.930 62.500 +0.950 14,604 117,946 -2,050
Feb18 171011 67.850 68.225 67.680 67.785 +0.385 8,430 47,010 -1,307
Apr18 171011 71.950 72.430 71.850 72.035 +0.335 5,275 40,878 +756
May18 171011 76.900 77.480 76.700 77.135 +0.235 14 1,202 +9
Jun18 171011 80.035 80.450 80.035 80.200 +0.065 2,063 18,092 +491
Jul18 171011 80.300 80.535 80.150 80.330 +0.030 915 8,191 +211
Aug18 171011 79.480 79.950 79.430 79.600 -0.050 538 4,018 +87
Total Volume and Open Interest 36,416 253,952 -3,066
Class III Milk(CME)
Oct17 171011 16.70 16.78 16.68 16.71 +0.01 285 4,089 -8
Nov17 171011 16.18 16.30 16.11 16.17 -0.07 410 4,483 -5
Dec17 171011 15.91 15.95 15.74 15.80 -0.13 71 3,856 -7
Jan18 171011 15.55 15.64 15.51 15.51 -0.08 24 1,855 +1
Feb18 171011 15.57 15.59 15.46 15.51 -0.07 10 1,582 +1
Mar18 171011 15.60 15.60 15.45 15.45 -0.06 7 1,484 -1
Apr18 171011 15.43 15.46 15.40 15.41 -0.04 4 1,060 -1
May18 171011 15.54 15.54 15.48 15.52 +0.01 4 1,058 +4
Jun18 171011 15.80 15.80 15.74 15.74 -0.01 1 1,008 +0
Jul18 171011 15.97 15.97 15.97 15.97 -0.01 0 429 +0
Aug18 171011 16.16 16.16 16.16 16.16 -0.09 0 439 +0
Sep18 171011 16.28 16.28 16.27 16.27 -0.08 0 399 +0
Oct18 171011 16.28 16.28 16.28 16.28 -0.03 0 291 +0
Total Volume and Open Interest 816 22,589 -16
Cocoa(ICE)
Dec17 171011 2057 2117 2046 2097 +52 35,316 116,254 -1,278
Mar18 171011 2071 2128 2061 2109 +48 12,857 73,530 +1,734
May18 171011 2085 2139 2074 2121 +46 4,420 21,900 +77
Jul18 171011 2098 2150 2085 2131 +46 1,401 12,615 +363
Sep18 171011 2112 2160 2095 2142 +47 618 8,916 +72
Dec18 171011 2123 2171 2120 2154 +48 350 7,762 -146
Mar19 171011 2166 2185 2166 2168 +50 241 6,341 -46
Total Volume and Open Interest 55,409 249,978 +885
Coffee "C"(ICE)
Dec17 171011 129.80 129.85 126.55 126.80 -4.20 17,781 112,152 -1,275
Mar18 171011 133.50 133.55 130.30 130.55 -4.15 8,332 51,703 +2,249
May18 171011 136.00 136.00 132.75 132.90 -4.15 2,688 21,560 -47
Jul18 171011 138.20 138.20 135.00 135.25 -4.15 2,952 12,705 +193
Sep18 171011 140.35 140.35 137.25 137.50 -4.20 1,782 7,236 -231
Dec18 171011 143.85 143.85 140.75 140.85 -4.20 219 4,866 -54
Total Volume and Open Interest 33,883 213,374 +843
Orange Juice(ICE)
Nov17 171011 161.70 162.85 159.15 162.60 +1.35 592 4,081 -58
Jan18 171011 160.75 161.55 158.45 161.45 +0.90 173 3,129 +49
Mar18 171011 160.00 160.45 158.50 160.35 +1.00 16 1,050 +4
May18 171011 158.00 159.60 158.00 159.60 +1.35 5 322 +5
Jul18 171011 158.95 160.45 158.95 160.45 +1.35 0 65 +0
Sep18 171011 161.90 161.90 161.90 161.90 +1.35 0 26 +0
Total Volume and Open Interest 786 8,673 +0
Sugar #11(ICE)
Mar18 171011 14.14 14.37 14.13 14.30 +0.13 32,968 427,266 +3,010
May18 171011 14.20 14.42 14.20 14.38 +0.14 15,121 121,867 +248
Jul18 171011 14.38 14.57 14.38 14.56 +0.16 9,265 54,935 +1,243
Oct18 171011 14.71 14.89 14.71 14.89 +0.16 2,467 44,005 -558
Mar19 171011 15.27 15.45 15.27 15.45 +0.15 811 22,013 -84
May19 171011 15.33 15.48 15.33 15.48 +0.13 159 4,127 -43
Jul19 171011 15.39 15.50 15.39 15.50 +0.09 93 5,122 +6
Oct19 171011 15.65 15.71 15.65 15.68 +0.04 101 5,239 +33
Total Volume and Open Interest 61,020 687,507 +3,848
London Cocoa(LCE)
Dec17 171011 1548 1585 1548 1583 +36 18,146 115,138 -4,020
Mar18 171011 1577 1607 1572 1604 +34 9,469 68,003 -645
May18 171011 1582 1617 1582 1615 +33 3,346 24,490 +94
Jul18 171011 1598 1630 1598 1628 +32 2,134 28,159 -75
Sep18 171011 1617 1642 1612 1640 +31 904 18,123 -172
Dec18 171011 1634 1654 1626 1653 +30 422 11,925 +7
Mar19 171011 1649 1666 1643 1666 +29 292 1,985 +37
Total Volume and Open Interest 34,715 268,512 -4,773
London Sugar(LCE)
Dec17 171011 374.30 377.00 372.80 376.50 +3.70 3,076 36,626 -714
Mar18 171011 375.10 378.20 374.00 377.80 +3.40 2,525 24,723 -420
May18 171011 380.60 383.50 379.20 382.90 +3.20 523 8,714 +246
Aug18 171011 387.20 388.00 386.20 387.90 +3.20 64 7,635 -16
Oct18 171011 390.90 392.50 390.90 392.50 +2.90 14 2,335 +6
Total Volume and Open Interest 6,214 81,734 -887
Cotton(ICE)
Dec17 171011 69.24 69.45 68.46 68.73 -0.22 9,241 127,228 -1,211
Mar18 171011 68.64 68.90 67.95 68.30 -0.08 4,286 70,044 +716
May18 171011 69.00 69.32 68.64 69.00 unch 665 9,730 -11
Jul18 171011 69.67 69.80 69.07 69.48 +0.04 419 6,524 +163
Oct18 171011 68.17 68.17 68.17 68.17 +0.06 0 1 +0
Dec18 171011 68.70 68.80 68.35 68.53 +0.04 209 15,668 +146
Total Volume and Open Interest 14,820 229,746 -228
Lumber(CME)
Nov17 171011 408.1 411.3 407.3 409.2 +1.9 204 4,355 +8
Jan18 171011 397.6 400.4 397.0 398.4 +2.6 119 1,503 +79
Mar18 171011 388.0 390.0 387.8 389.2 +4.2 16 187 +11
May18 171011 382.2 382.2 378.0 382.2 +4.2 0 22 +0
Total Volume and Open Interest 339 6,075 +98
Crude Oil(NYM)
Nov17 171011 50.94 51.42 50.61 51.30 +0.38 505,079 407,051 -46,580
Dec17 171011 51.24 51.69 50.91 51.60 +0.37 192,688 390,707 +15,435
Jan18 171011 51.43 51.88 51.12 51.80 +0.37 69,252 243,184 +1,978
Feb18 171011 51.51 52.02 51.26 51.95 +0.37 37,692 121,258 +1,030
Mar18 171011 51.58 52.11 51.37 52.05 +0.37 38,139 212,838 +164
Apr18 171011 51.64 52.11 51.49 52.09 +0.36 13,762 55,308 +1,554
May18 171011 51.65 52.13 51.41 52.09 +0.35 13,556 53,629 +2,396
Jun18 171011 51.59 52.11 51.36 52.06 +0.34 25,079 194,837 -949
Jul18 171011 51.67 52.03 51.35 52.01 +0.34 6,646 49,890 +1,222
Aug18 171011 51.69 51.97 51.27 51.94 +0.34 2,334 36,946 +330
Sep18 171011 51.48 51.90 51.17 51.87 +0.34 3,508 63,547 +995
Oct18 171011 51.50 51.81 51.15 51.79 +0.34 5,007 40,361 +2,960
Nov18 171011 51.45 51.72 51.45 51.72 +0.34 5,884 32,712 -275
Dec18 171011 51.18 51.67 50.96 51.65 +0.33 25,417 263,375 +3,847
Jan19 171011 51.54 51.54 51.54 51.54 +0.32 2,027 30,041 -524
Feb19 171011 51.44 51.44 50.29 51.44 +0.32 4,062 15,904 +1,657
Total Volume and Open Interest 960,287 2,440,503 -18,238
e-miNY Crude Oil(NYM)
Nov17 171011 50.925 51.400 50.600 51.300 +0.375 6,565 2,059 -84
Dec17 171011 51.150 51.675 50.925 51.600 +0.375 249 901 +36
Jan18 171011 51.500 51.850 51.125 51.800 +0.375 14 711 +1
Feb18 171011 51.350 51.950 51.350 51.950 +0.375 2 514 -2
Mar18 171011 52.000 52.050 52.000 52.050 +0.375 0 85 +0
Apr18 171011 52.100 52.100 52.100 52.100 +0.375 0 51 +0
May18 171011 52.100 52.100 51.700 52.100 +0.350 0 116 +0
Jun18 171011 52.100 52.100 52.050 52.050 +0.325 4 50 +4
Jul18 171011 52.000 52.000 52.000 52.000 +0.325 4 42 +4
Aug18 171011 51.950 51.950 51.950 51.950 +0.350 0 3 +0
Total Volume and Open Interest 6,838 4,658 -41
NY Harbor ULSD(NYM)
Nov17 171011 176.42 178.85 175.86 178.61 +2.12 50,725 103,768 -4,692
Dec17 171011 176.44 178.74 175.79 178.51 +2.07 39,860 90,838 -1,866
Jan18 171011 176.11 178.46 175.63 178.27 +2.03 25,844 64,677 -510
Feb18 171011 175.73 178.05 175.24 177.84 +1.99 9,769 29,959 -289
Mar18 171011 175.05 177.09 174.33 176.99 +1.95 10,777 38,712 +879
Apr18 171011 173.75 175.46 172.84 175.38 +1.87 4,320 26,041 +423
May18 171011 173.14 174.16 171.75 174.14 +1.76 1,309 12,097 -82
Jun18 171011 171.61 173.34 170.71 173.25 +1.68 7,647 29,960 +147
Jul18 171011 171.29 173.00 170.91 172.95 +1.68 591 3,131 +57
Aug18 171011 170.53 172.78 170.30 172.78 +1.67 408 2,764 +67
Sep18 171011 170.83 172.77 170.50 172.77 +1.64 3,149 5,951 +970
Oct18 171011 170.58 172.80 170.58 172.80 +1.58 446 1,520 +142
Nov18 171011 173.08 173.08 168.64 173.08 +1.51 439 1,693 +14
Dec18 171011 172.00 173.36 170.90 173.33 +1.45 2,040 21,476 +9
Total Volume and Open Interest 157,361 441,479 -4,708
RBOB Gasoline(NYM)
Nov17 171011 159.35 161.38 158.78 160.92 +1.77 55,084 110,560 -7,265
Dec17 171011 157.51 159.42 156.99 158.85 +1.32 40,544 97,730 +1,085
Jan18 171011 156.71 158.32 156.22 157.85 +1.10 23,124 62,940 -810
Feb18 171011 157.41 159.00 156.99 158.59 +1.00 9,139 20,889 -16
Mar18 171011 159.44 160.74 158.80 160.34 +0.89 6,540 37,741 +863
Apr18 171011 176.47 177.17 175.64 177.13 +1.13 2,593 19,182 +134
May18 171011 177.03 177.53 175.97 177.52 +1.04 2,093 9,629 -8
Jun18 171011 175.71 176.80 175.02 176.74 +0.98 3,731 11,827 +228
Jul18 171011 174.08 175.23 173.44 175.17 +0.93 1,910 6,297 +802
Aug18 171011 171.60 172.82 171.42 172.82 +0.86 275 2,657 +46
Total Volume and Open Interest 146,219 390,782 -4,621
e-miNY RBOB Gasoline(NYM)
Nov17 171011 160.90 160.92 160.90 160.90 +1.70 0 1 +0
Dec17 171011 158.90 158.90 158.85 158.90 +1.40      
Jan18 171011 157.90 157.90 157.85 157.90 +1.10      
Feb18 171011 158.60 158.60 158.59 158.60 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171011 2.882 2.962 2.876 2.889 -0.002 174,730 291,796 -21,514
Dec17 171011 3.066 3.133 3.057 3.066 -0.005 103,507 167,551 +11,658
Jan18 171011 3.179 3.250 3.174 3.181 -0.008 70,499 160,660 -2,102
Feb18 171011 3.191 3.258 3.186 3.191 -0.009 22,623 83,931 -1,656
Mar18 171011 3.155 3.218 3.150 3.154 -0.012 31,046 141,167 +6,585
Apr18 171011 2.929 2.955 2.920 2.923 -0.013 19,456 120,431 -3,303
May18 171011 2.908 2.929 2.895 2.899 -0.015 10,098 71,476 -900
Jun18 171011 2.941 2.955 2.924 2.927 -0.017 1,841 37,214 -30
Jul18 171011 2.968 2.984 2.954 2.956 -0.017 3,180 34,675 +526
Aug18 171011 2.971 2.986 2.956 2.959 -0.017 1,674 30,487 +119
Sep18 171011 2.953 2.972 2.937 2.942 -0.017 1,541 31,546 +132
Oct18 171011 2.976 2.993 2.960 2.965 -0.017 4,830 62,668 -55
Nov18 171011 3.036 3.043 3.015 3.018 -0.018 1,825 27,368 -207
Dec18 171011 3.165 3.179 3.146 3.153 -0.017 2,751 27,702 +72
Jan19 171011 3.249 3.260 3.228 3.236 -0.019 1,876 19,228 -302
Feb19 171011 3.231 3.231 3.210 3.210 -0.021 536 7,046 +81
Total Volume and Open Interest 454,527 1,379,840 -10,004
Brent Crude Oil(ICE)
Dec17 171011 56.56 57.09 56.14 56.94 +0.33 301,152 589,444 -22,601
Jan18 171011 56.29 56.82 55.93 56.73 +0.37 152,957 389,844 +12,390
Feb18 171011 56.05 56.55 55.73 56.52 +0.40 69,283 166,884 +8,353
Mar18 171011 55.94 56.41 55.60 56.39 +0.43 43,557 192,621 -536
Apr18 171011 55.82 56.31 55.51 56.28 +0.44 15,923 69,962 +1,473
May18 171011 55.81 56.19 55.41 56.17 +0.45 16,754 58,658 -1,044
Jun18 171011 55.71 56.06 55.29 56.04 +0.45 39,567 167,421 -58
Jul18 171011 55.51 55.93 55.26 55.93 +0.46 4,399 35,511 +72
Aug18 171011 55.39 55.82 55.20 55.81 +0.46 1,585 28,822 +293
Sep18 171011 55.60 55.99 55.60 55.67 +0.44 4,563 40,196 +1,809
Oct18 171011 55.55 55.55 55.55 55.55 +0.43 831 22,433 -49
Nov18 171011 54.75 55.44 54.75 55.44 +0.41 1,014 19,241 +102
Dec18 171011 55.01 55.36 54.68 55.34 +0.40 31,398 189,222 -40
Jan19 171011 55.24 55.24 55.24 55.24 +0.39 1,641 23,838 +814
Total Volume and Open Interest 699,788 2,388,945 +3,588
Gas Oil(ICE)
Oct17 171011 529.00 535.00 526.75 528.25 -2.50 44,682 76,109 -13,592
Nov17 171011 523.50 530.25 522.50 524.00 -2.00 113,523 178,410 -6,401
Dec17 171011 517.75 524.75 517.00 518.50 -2.00 107,905 180,387 +3,002
Jan18 171011 517.00 521.25 514.00 515.25 -2.25 35,611 80,319 -1,393
Feb18 171011 514.25 519.75 512.75 514.00 -2.25 16,175 56,519 -2,094
Mar18 171011 512.75 517.75 511.00 512.25 -2.25 15,290 53,280 -779
Apr18 171011 511.00 515.25 508.75 510.00 -2.25 4,997 24,091 -1,177
May18 171011 509.00 513.25 507.25 508.25 -2.25 2,996 14,956 -476
Jun18 171011 507.50 512.00 505.75 506.75 -2.50 8,918 48,397 -279
Jul18 171011 509.50 509.50 505.75 506.50 -2.50 930 12,594 -116
Total Volume and Open Interest 363,837 937,211 -23,616
Ethanol(CBOT)
Nov17 171011 1.424 1.433 1.417 1.425 +0.005 152 1,025 -23
Dec17 171011 1.402 1.419 1.402 1.412 +0.003 12 471 -1
Jan18 171011 1.396 1.403 1.396 1.403 +0.003 2 63 +1
Feb18 171011 1.414 1.414 1.414 1.414 +0.003 0 54 +0
Mar18 171011 1.437 1.437 1.437 1.437 +0.003 0 6 +0
Apr18 171011 1.457 1.457 1.457 1.457 +0.003 0 7 +0
May18 171011 1.460 1.460 1.460 1.460 +0.003 1 0 +0
Jun18 171011 1.450 1.450 1.450 1.450 +0.003 1 2 +0
Total Volume and Open Interest 168 1,628 -23
WTI Crude Oil(ICE)
Nov17 171011 50.90 51.41 50.61 51.30 +0.38 31,245 60,013 -2,445
Dec17 171011 51.26 51.69 50.91 51.60 +0.37 44,619 139,264 -2,702
Jan18 171011 51.38 51.87 51.12 51.80 +0.37 15,339 62,503 +1,982
Feb18 171011 51.68 52.02 51.29 51.95 +0.37 5,927 25,714 -797
Mar18 171011 51.77 52.10 51.41 52.05 +0.37 3,236 23,124 +205
Apr18 171011 51.81 52.09 51.55 52.09 +0.36 1,137 6,753 +71
May18 171011 51.72 52.09 51.57 52.09 +0.35 517 6,125 +29
Jun18 171011 51.70 52.07 51.42 52.06 +0.34 5,073 58,752 -72
Jul18 171011 52.01 52.01 52.01 52.01 +0.34 37 7,634 -8
Aug18 171011 51.94 51.94 51.94 51.94 +0.34 24 6,340 +0
Sep18 171011 51.87 51.87 51.87 51.87 +0.34 164 9,613 +52
Oct18 171011 51.79 51.79 51.79 51.79 +0.34 50 2,899 +36
Nov18 171011 51.72 51.72 51.72 51.72 +0.34 6 6,389 +0
Dec18 171011 51.33 51.65 50.99 51.65 +0.33 4,429 127,163 -625
Jan19 171011 51.54 51.54 51.54 51.54 +0.32 88 1,731 +0
Feb19 171011 51.44 51.44 51.44 51.44 +0.32 70 673 +7
Total Volume and Open Interest 113,257 624,993 -3,969
US Dollar Index(ICE)
Dec17 171011 93.060 93.190 92.715 92.825 -0.275 12,435 44,542 -108
Mar18 171011 92.705 92.850 92.435 92.545 -0.275 58 1,733 +12
Jun18 171011 92.425 92.620 92.300 92.300 -0.275 4 504 +3
Total Volume and Open Interest 12,497 46,809 -93
Australian Dollar(CME)
Dec17 171011 77.72 78.03 77.64 77.83 +0.07 53,860 139,991 -1,393
Mar18 171011 77.84 77.85 77.66 77.77 +0.07 79 589 +1
Jun18 171011 77.71 77.71 77.67 77.71 +0.07 0 16 +0
Total Volume and Open Interest 55,546 142,699 -1,269
British Pound(CME)
Dec17 171011 132.31 132.62 132.02 132.44 +0.17 94,039 176,398 +342
Mar18 171011 132.71 132.84 132.71 132.84 +0.17 102 2,129 -34
Jun18 171011 133.22 133.22 132.40 133.22 +0.19 31 228 +17
Total Volume and Open Interest 95,739 180,034 +417
Canadian Dollar(CME)
Dec17 171011 79.94 80.34 79.84 80.19 +0.22 26,148 172,330 -1,189
Mar18 171011 79.99 80.30 79.97 80.22 +0.22 40 1,433 +20
Jun18 171011 79.98 80.26 79.98 80.23 +0.21 0 333 +0
Sep18 171011 80.24 80.24 80.24 80.24 +0.22 0 144 +0
Total Volume and Open Interest 26,484 175,293 -1,203
Japanese Yen(CME)
Dec17 171011 89.25 89.49 89.05 89.22 -0.04 64,040 240,859 +4,083
Mar18 171011 89.72 89.95 89.54 89.71 -0.04 16 3,536 +16
Jun18 171011 90.18 90.18 90.18 90.18 -0.04 0 97 +0
Total Volume and Open Interest 64,566 250,731 +3,949
Swiss Franc(CME)
Dec17 171011 103.00 103.37 102.83 103.20 +0.21 14,351 48,388 +1,309
Mar18 171011 103.88 103.90 103.88 103.90 +0.21 0 132 +0
Jun18 171011 104.60 104.60 104.60 104.60 +0.22 0 29 +0
Total Volume and Open Interest 14,351 48,550 +1,309
EuroFX(CME)
Dec17 171011 118.50 119.13 118.38 118.97 +0.49 106,731 421,561 -5,864
Mar18 171011 119.28 119.78 119.06 119.64 +0.50 324 2,565 +60
Jun18 171011 119.95 120.48 119.81 120.33 +0.51 8 1,198 +6
Total Volume and Open Interest 111,609 437,846 -5,992
Mexican Peso(CME)
Oct17 171011 534.00 537.75 534.00 534.00 +2.25 11 4 -6
Nov17 171011 532.00 532.00 530.00 531.50 +2.25 10 52 +0
Total Volume and Open Interest 29,675 193,032 -2,110
Brazilian Real(CME)
Nov17 171011 313.55 315.50 313.55 314.90 +1.20 1,489 28,806 +367
Dec17 171011 313.85 313.85 312.65 313.85 +1.25 816 3,885 -810
Jan18 171011 312.75 312.75 312.75 312.75 +1.20 0 395 +0
Feb18 171011 311.50 311.50 311.50 311.50 +1.15      
Total Volume and Open Interest 2,305 33,386 -443
30-Year T-Bonds(CBOT)
Dec17 171011 152~060 152~280 152~020 152~180 +0~020 48,220 747,350 +185
Mar18 171011 151~040 151~230 151~040 151~120 +0~020 17 64 +1
Jun18 171011 150~310 150~310 150~310 150~310 +0~020      
Total Volume and Open Interest 48,237 747,414 +186
10-Year T-Notes(CBOT)
Dec17 171011 125~040 125~115 125~020 125~075 -0~010 248,732 3,128,443 +5,814
Mar18 171011 124~270 124~285 124~270 124~285 -0~015 2 3,892 +0
Jun18 171011 124~240 124~240 124~240 124~240 -0~015      
Total Volume and Open Interest 248,734 3,132,335 +5,814
5-Year T-Notes(CBOT)
Dec17 171011 117~104 117~142 117~096 117~112 -0~016 110,986 2,965,984 -8,084
Mar18 171011 117~054 117~054 117~040 117~040 -0~016 2 221 +0
Jun18 171011 117~040 117~040 117~040 117~040 -0~016      
Total Volume and Open Interest 110,988 2,966,205 -8,084
2 Year T-Notes(CBOT)
Dec17 171011 107~244 107~252 107~240 107~242 -0~010 86,622 1,618,623 +3,330
Mar18 171011 107~194 107~194 107~194 107~194 -0~010 0 200 +0
Jun18 171011 107~194 107~194 107~194 107~194 -0~010      
Total Volume and Open Interest 86,622 1,618,823 +3,330
Eurodollars(CME)
Dec17 171011 98.490 98.490 98.480 98.485 unch 30,531 1,873,317 -2,850
Mar18 171011 98.360 98.365 98.355 98.355 -0.005 19,155 1,348,040 -622
Jun18 171011 98.260 98.270 98.255 98.255 -0.010 17,516 1,244,544 -1,228
Sep18 171011 98.180 98.195 98.175 98.180 -0.010 26,228 1,036,338 +4,308
Dec18 171011 98.095 98.115 98.090 98.095 -0.010 82,309 1,638,632 +6,006
Mar19 171011 98.045 98.065 98.040 98.045 -0.010 23,691 1,072,570 +4,150
Jun19 171011 98.000 98.025 97.995 98.000 -0.015 46,159 838,004 +7,563
Sep19 171011 97.960 97.990 97.955 97.965 -0.010 25,765 686,042 -1,877
Dec19 171011 97.905 97.935 97.900 97.910 -0.010 29,629 794,731 -494
Mar20 171011 97.875 97.910 97.870 97.885 -0.005 12,941 457,934 -946
Jun20 171011 97.845 97.880 97.840 97.855 -0.005 13,027 334,566 +1,410
Sep20 171011 97.815 97.845 97.810 97.825 -0.005 18,016 284,235 -2,936
Dec20 171011 97.765 97.800 97.760 97.780 -0.005 8,282 333,512 -1,585
Mar21 171011 97.740 97.775 97.730 97.755 unch 5,585 215,897 -2,076
Jun21 171011 97.700 97.740 97.695 97.720 +0.005 4,597 149,233 +789
Sep21 171011 97.665 97.700 97.660 97.685 +0.005 7,146 94,887 -1,846
Dec21 171011 97.620 97.655 97.615 97.640 +0.005 3,782 132,535 -110
Mar22 171011 97.590 97.630 97.585 97.610 +0.005 3,411 71,858 -368
Total Volume and Open Interest 3,906,391 2,988,799 -9,990,893
Ultra T-Bond(CBOT)
Dec17 171011 164~04 165~03 164~01 164~22 +0~04 13,360 819,757 +115
Mar18 171011 163~24 164~03 163~24 163~24 +0~04 0 5,018 +0
Jun18 171011 163~24 163~24 163~24 163~24 +0~04      
Total Volume and Open Interest 13,360 824,775 +115
Ultra 10-Yr T-Note(CBOT)
Dec17 171011 133~310 134~105 133~285 134~055 unch 12,254 426,779 +190
Mar18 171011 134~015 134~015 134~015 134~015 unch      
Jun18 171011 134~015 134~015 134~015 134~015 unch      
Total Volume and Open Interest 12,254 426,779 +190
30 Day Federal Funds(CBOT)
Oct17 171011 98.845 98.848 98.845 98.845 unch 0 243,225 +0
Nov17 171011 98.840 98.845 98.840 98.845 unch 2,587 214,579 -88
Dec17 171011 98.740 98.740 98.735 98.735 unch 4,771 89,985 +1,867
Jan18 171011 98.650 98.655 98.645 98.655 +0.005 13,684 345,732 +973
Feb18 171011 98.640 98.640 98.635 98.640 unch 2,354 141,073 -1,208
Mar18 171011 98.610 98.610 98.605 98.610 unch 566 45,165 +14
Total Volume and Open Interest 28,486 1,545,830 +2,748
Japanese Govt Bonds(SGX)
Dec17 171010 150.43 150.46 150.30 150.45 +0.07 517 12,017 -1,837
Mar18 171010 150.45 150.45 150.45 150.45 +0.07      
Jun18 171010 150.45 150.45 150.45 150.45 +0.07      
Total Volume and Open Interest 517 12,017 -1,837
Euro-Buxl(EUREX)
Dec17 171011 163.54 163.86 163.12 163.46 -0.50 23,713 225,787 +3,763
Mar18 171011 161.92 161.92 161.92 161.92 -0.50 0 305 +300
Jun18 171011 161.92 161.92 161.92 161.92 -0.50      
Total Volume and Open Interest 23,713 226,092 +4,063
Euro-Bund(EUREX)
Dec17 171011 161.25 161.40 161.11 161.26 -0.22 362,385 1,970,555 +141,231
Mar18 171011 160.73 160.82 160.64 160.77 -0.23 30 28,166 +2,616
Jun18 171011 158.03 158.03 158.03 158.03 -0.22 0 1 +0
Total Volume and Open Interest 362,415 1,998,722 +143,847
Euro-Bobl(EUREX)
Dec17 171011 131.20 131.27 131.13 131.21 -0.07 244,505 1,585,948 +102,331
Mar18 171011 131.79 131.79 131.78 131.78 -0.07 1,910 59,787 +1,824
Jun18 171011 131.78 131.78 131.78 131.78 -0.07      
Total Volume and Open Interest 246,415 1,645,735 +104,155
Euro-Schatz(EUREX)
Dec17 171011 112.14 112.16 112.13 112.14 -0.01 135,659 1,413,142 +81,470
Mar18 171011 112.01 112.01 112.01 112.01 -0.01 0 7 +0
Jun18 171011 112.01 112.01 112.01 112.01 -0.01      
Total Volume and Open Interest 135,659 1,413,149 +81,470
3-Mth Euribor(EUREX)
Dec17 171011 100.325 100.325 100.320 100.320 unch 0 8,185 +0
Mar18 171011 100.310 100.310 100.310 100.310 unch 0 6,138 +2
Jun18 171011 100.290 100.290 100.290 100.290 -0.005 0 1,311 +0
Total Volume and Open Interest 0 36,190 +2
Long Gilt(LIFFE)
Dec17 171011 123~24 123~28 123~19 123~25 -0~04 102,958 697,974 +1,170
Mar18 171011 122~26 122~28 122~26 122~28 -0~04 0 104 +0
Total Volume and Open Interest 102,958 698,078 +1,170
3-Mth Short Sterling(LIFFE)
Dec17 171011 99.47 99.47 99.46 99.47 unch 113,428 502,318 +8,528
Mar18 171011 99.33 99.34 99.33 99.34 unch 74,148 423,139 +16,915
Jun18 171011 99.24 99.25 99.23 99.24 unch 51,266 385,346 +1,340
Sep18 171011 99.18 99.18 99.16 99.17 -0.01 56,115 285,720 +6,907
Dec18 171011 99.12 99.13 99.11 99.12 -0.01 84,869 377,396 -4,008
Mar19 171011 99.08 99.09 99.07 99.07 -0.01 63,750 214,741 +12,522
Total Volume and Open Interest 705,295 3,293,411 +66,553
3-Mth Euribor(LIFFE)
Dec17 171011 100.320 100.325 100.320 100.325 +0.005 22,777 421,358 +4,797
Mar18 171011 100.310 100.310 100.305 100.310 +0.005 37,399 462,427 +5,633
Jun18 171011 100.290 100.295 100.285 100.290 unch 37,989 416,577 +1,505
Total Volume and Open Interest 367,254 3,921,595 +35,395
3-Mth Aus T-Bills(SFE)
Dec17 171011 98.25 98.25 98.24 98.25 unch 13,497 206,897 -778
Mar18 171011 98.19 98.19 98.18 98.19 unch 16,000 212,522 +256
Jun18 171011 98.09 98.10 98.08 98.10 +0.01 18,233 210,264 +1,505
Sep18 171011 97.98 97.99 97.97 97.99 unch 10,461 173,785 +1,107
Dec18 171011 97.88 97.89 97.87 97.89 +0.01 9,308 105,065 -428
Mar19 171011 97.79 97.80 97.78 97.79 unch 3,093 81,589 +617
Jun19 171011 97.69 97.71 97.69 97.70 unch 2,416 56,810 +60
Sep19 171011 97.61 97.62 97.60 97.62 unch 3,086 31,567 -15
Dec19 171011 97.53 97.54 97.53 97.54 unch 163 3,061 -21
Mar20 171011 97.46 97.47 97.46 97.47 unch 363 2,403 +121
Total Volume and Open Interest 77,268 1,085,556 +1,998
10-Year Aus T-Bonds(SFE)
Dec17 171011 97.14 97.18 97.13 97.16 +0.02 80,979 1,008,310 +20,571
Mar18 171011 97.15 97.15 97.15 97.15 +0.02 0 702 +0
Total Volume and Open Interest 80,979 1,009,012 +20,571
3-Year Aus T-Bonds(SFE)
Dec17 171011 97.84 97.86 97.82 97.84 unch 98,718 1,099,789 -6,963
Mar18 171011 97.83 97.83 97.83 97.83 unch 0 1,017 +0
Total Volume and Open Interest 98,718 1,100,806 -6,963
Gold(CMX)
Oct17 171011 1287.3 1292.0 1284.9 1285.8 -4.8 19 223 +3
Dec17 171011 1290.7 1295.9 1286.8 1288.9 -4.9 200,991 402,022 -1,261
Feb18 171011 1294.4 1300.0 1291.6 1293.1 -4.9 3,095 58,926 +1,407
Apr18 171011 1298.8 1304.0 1295.2 1297.2 -4.9 462 11,391 +56
Jun18 171011 1305.0 1306.9 1300.3 1301.1 -4.9 1,103 11,005 -438
Aug18 171011 1308.5 1309.5 1304.0 1305.1 -4.9 571 8,968 +2
Oct18 171011 1312.2 1312.2 1307.9 1309.1 -4.9 93 3,260 +6
Dec18 171011 1315.1 1317.1 1312.4 1313.2 -4.9 179 10,787 -42
Feb19 171011 1319.2 1319.2 1317.4 1317.4 -4.9 1 126 +1
Apr19 171011 1321.6 1321.6 1321.6 1321.6 -4.9 0 501 +0
Jun19 171011 1325.9 1325.9 1325.9 1325.9 -4.9 0 1,018 +0
Aug19 171011 1330.4 1330.4 1330.4 1330.4 -4.9 0 4 +0
Total Volume and Open Interest 206,720 513,815 -336
Silver(CMX)
Dec17 171011 1715.0 1726.5 1708.5 1713.3 -7.4 55,687 143,522 +68
Mar18 171011 1725.0 1735.0 1718.5 1723.0 -7.4 2,088 26,155 +1,396
May18 171011 1729.5 1734.5 1727.5 1729.6 -7.4 509 6,647 +128
Jul18 171011 1739.5 1739.5 1736.1 1736.1 -7.4 417 3,720 +95
Sep18 171011 1742.0 1742.6 1742.0 1742.6 -7.4 237 2,451 +4
Dec18 171011 1755.0 1756.5 1748.0 1752.0 -7.4 213 3,627 -48
Mar19 171011 1761.7 1761.7 1761.7 1761.7 -7.4 0 5 +0
Total Volume and Open Interest 59,372 187,832 +1,688
Platinum(NYMEX)
Oct17 171011 932.2 932.2 930.4 930.4 -2.7 2 14 -24
Jan18 171011 934.7 938.4 930.5 933.2 -3.3 11,685 70,053 +458
Apr18 171011 939.2 942.1 936.0 937.4 -3.4 204 4,550 +60
Jul18 171011 944.9 944.9 942.1 942.1 -3.4 0 314 +0
Total Volume and Open Interest 11,895 75,021 +496
Palladium(NYMEX)
Dec17 171011 935.00 962.00 933.25 958.95 +25.30 2,375 29,490 -33
Mar18 171011 932.00 956.30 928.75 952.85 +24.25 80 1,404 +68
Jun18 171011 949.40 949.40 949.40 949.40 +23.90 0 27 +0
Total Volume and Open Interest 2,455 30,921 +35
Copper(CMX)
Dec17 171011 306.40 309.95 305.25 309.55 +3.50 77,522 175,494 -2,009
Mar18 171011 308.00 311.85 307.30 311.55 +3.45 9,375 55,443 +3,568
May18 171011 309.35 313.10 309.35 312.75 +3.35 1,124 19,773 -158
Jul18 171011 310.85 313.90 310.85 313.75 +3.25 469 7,698 +31
Sep18 171011 313.90 314.65 313.90 314.65 +3.15 56 4,358 +12
Total Volume and Open Interest 89,454 286,906 +1,309
E-mini DJIA Index(CBOT)
Dec17 171011 22780 22819 22758 22816 +32 62,206 154,602 +208
Mar18 171011 22770 22805 22757 22799 +31 33 1,382 +6
Jun18 171011 22772 22772 22698 22772 +31 0 14 +0
Sep18 171011 22735 22735 22735 22735 +31      
Total Volume and Open Interest 62,239 155,998 +214
S & P 500(CME)
Dec17 171011 2548.40 2553.00 2545.10 2553.00 +4.50 839 50,414 +448
Mar18 171011 2553.30 2553.30 2547.30 2553.30 +4.50 0 26 -1
Jun18 171011 2553.40 2553.40 2547.30 2553.40 +4.60      
Sep18 171011 2553.20 2553.20 2547.10 2553.20 +4.60      
Total Volume and Open Interest 839 50,440 +446
S & P 500 E-Mini(CME)
Dec17 171011 2548.75 2553.50 2544.25 2553.00 +4.50 735,488 3,053,792 +3,205
Mar18 171011 2549.00 2553.50 2544.50 2553.25 +4.50 2,078 24,162 +260
Jun18 171011 2549.00 2553.50 2548.00 2553.50 +4.75 104 785 +22
Sep18 171011 2547.25 2553.25 2547.25 2553.25 +4.75 8 29 +3
Total Volume and Open Interest 737,678 3,078,774 +3,490
NASDAQ 100 E-Mini(CME)
Dec17 171011 6064.50 6086.00 6053.30 6082.50 +17.20 155,751 279,021 +703
Mar18 171011 6075.30 6098.30 6067.80 6095.00 +17.50 184 887 +12
Jun18 171011 6105.00 6105.00 6104.80 6104.80 +17.50 0 89 +0
Total Volume and Open Interest 155,935 280,001 +715
S&P Midcap 400(CME) e-Mini
Dec17 171011 1818.00 1821.90 1815.70 1820.00 +1.50 7,793 92,115 +21
Mar18 171011 1818.10 1818.10 1816.00 1818.10 +2.70 0 1 +0
Jun18 171011 1816.70 1816.70 1816.70 1816.70 +2.70      
Total Volume and Open Interest 7,793 92,116 +21
Volatility Index(CBOE)
Oct17 171011 10.95 11.10 10.70 10.78 -0.15 78,988 235,348 -16,996
Nov17 171011 12.31 12.45 12.05 12.18 -0.15 75,492 240,279 +12,452
Dec17 171011 13.00 13.10 12.75 12.88 -0.15 15,854 83,966 +1,781
Jan18 171011 14.25 14.33 14.00 14.08 -0.20 7,563 52,706 +390
Total Volume and Open Interest 190,004 679,726 -3,057
S & P 600(CME)
Dec17 171011 910.80 910.80 910.80 910.80 -1.90      
Mar18 171011 907.60 907.60 907.60 907.60 -1.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171011 1509.70 1513.10 1505.60 1507.70 -2.20 25,819 61,064 +171
Mar18 171011 1507.90 1507.90 1507.90 1507.90 -2.20 1 76 +0
Jun18 171011 1507.40 1507.40 1507.40 1507.40 -1.70 0 2 +0
Total Volume and Open Interest 25,820 61,142 +171
Nikkei 225(CME)
Dec17 171011 20855 21005 20820 20975 +120 2,562 37,869 +189
Mar18 171011 20840 20980 20840 20980 +120 0 14 +0
Total Volume and Open Interest 2,562 37,883 +189
Nikkei 225(SGX)
Dec17 171011 20865 20870 20840 20865 +30 20,340 193,822 +276
Mar18 171010 20765 20795 20765 20795 +160 213 443 +0
Jun18 171010 20660 20660 20660 20660 +165 0 6 +0
Total Volume and Open Interest 65,766 211,892 -314
Nikkei 225 Mini(JPX)
Dec17 171010 20710 20830 20635 20830 +120 525,570 351,922 -7,464
Mar18 171010 20660 20785 20585 20780 +130 7,278 16,628 +190
Jun18 171010 20505 20630 20440 20630 +120 112 1,548 -11
Total Volume and Open Interest 556,490 463,139 -7,050
Nikkei 225(JPX)
Dec17 171010 20710 20830 20630 20830 +120 45,779 321,690 -482
Mar18 171010 20650 20780 20600 20780 +130 695 9,362 +93
Jun18 171010 20550 20630 20450 20630 +120 14 10,557 +0
Total Volume and Open Interest 46,495 406,572 -385
Nikkei 225(CME) Yen
Dec17 171011 20820 20970 20785 20945 +130 8,620 49,794 +99
Mar18 171011 20900 20900 20615 20900 +130 0 15 +0
Jun18 171011 20800 20800 20800 20800 +130      
Total Volume and Open Interest 8,620 49,809 +99
Nikkei 225(CME) e-Mini Yen
Dec17 171011 20940 20945 20940 20940 +130 0 4 +0
Mar18 171011 20900 20900 20900 20900 +130      
Jun18 171011 20800 20800 20800 20800 +130      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Oct17 171011 5378.0 5378.5 5337.5 5362.5 +2.0 49,010 342,521 +5,054
Nov17 171011 5354.5 5362.5 5338.0 5359.0 +2.0 82 9,648 +16
Dec17 171011 5356.5 5365.5 5328.5 5353.0 +2.5 101 45,557 +16
Total Volume and Open Interest 49,193 397,730 +5,086
Hang Seng Index(HKFE)
Oct17 171011 28440 28608 28274 28314 -121 102,869 133,616 -872
Nov17 171011 28450 28600 28275 28311 -124 1,865 2,846 +721
Dec17 171011 28470 28620 28300 28333 -123 293 24,171 +12
Total Volume and Open Interest 105,223 164,070 +12
DAX(EUREX)
Dec17 171011 12970.0 12978.0 12915.5 12964.5 +24.5 45,976 138,795 +4,138
Mar18 171011 12950.5 12971.0 12917.0 12961.0 +25.0 34 712 +9
Jun18 171011 12969.0 12990.0 12969.0 12990.0 +25.0 2 442 +7
Total Volume and Open Interest 46,012 139,949 +4,154
Mini-DAX(EUREX)
Dec17 171011 12969.0 12978.0 12915.0 12964.5 +24.5 12,682 9,808 +496
Mar18 171011 12956.0 12964.0 12916.0 12961.0 +25.0 38 364 +12
Jun18 171011 12990.0 12990.0 12990.0 12990.0 +25.0 0 36 +13
Total Volume and Open Interest 12,720 10,208 +521
DJ EuroSTOXX 50(EUREX)
Dec17 171011 3604 3604 3581 3599 +11 590,784 3,256,913 +1,519
Mar18 171011 3587 3587 3569 3585 +10 3,033 96,098 -1
Jun18 171011 3505 3506 3505 3506 +11 3 135 +100
Total Volume and Open Interest 593,820 3,353,146 +1,618
Swiss Market Index(EUREX)
Dec17 171011 9268 9273 9241 9244 -15 14,355 201,233 +2,155
Mar18 171011 9152 9165 9142 9142 -16 11 645 +9
Jun18 171011 8977 8977 8977 8977 -16      
Total Volume and Open Interest 14,366 201,878 +2,164
FT-SE 100(EURONEXT)
Dec17 171011 7513.00 7514.50 7480.00 7494.50 -3.50 67,817 705,087 +1,074
Mar18 171011 7436.50 7436.50 7430.50 7434.50 -3.50 0 28 +0
Jun18 171011 7355.50 7355.50 7355.50 7355.50 -3.50      
Total Volume and Open Interest 67,817 705,115 +1,074
SPI 200(SFE)
Dec17 171011 5715.0 5760.0 5713.0 5745.0 +27.0 34,986 271,347 +2,362
Mar18 171011 5688.0 5688.0 5688.0 5688.0 +27.0 36 1,461 -20
Jun18 171011 5672.0 5672.0 5672.0 5672.0 +27.0 0 2,114 +0
Total Volume and Open Interest 35,401 275,987 +2,379
FTSE MIB(ISE)
Dec17 171011 22350.00 22515.00 22260.00 22499.00 +206.00 13,738 26,751 +390
Mar18 171011 22300.00 22412.00 22175.00 22412.00 +211.00 6 30 +2
Jun18 171011 21957.00 21957.00 21957.00 21957.00 +221.00 2 3 +2
Total Volume and Open Interest 13,746 26,785 +394
KOSPI 200(KFE)
Dec17 171011 323.45 326.90 323.30 326.60 +3.10 207,624 254,588 +0
Mar18 171011 320.25 323.55 320.25 323.40 +3.15 290 13,430 +0
Jun18 171011 322.70 323.00 322.70 323.00 +2.30 1 8,698 +0
Total Volume and Open Interest 207,931 300,197 +0
GSCI(CME)
Oct17 171011 398.10 398.75 398.10 398.75 +1.80 1,762 9,127 -1,759
Nov17 171011 398.65 399.70 397.95 399.70 +1.75 1,753 7,550 +1,752
Dec17 171011 400.05 400.05 400.05 400.05 +1.80      
Total Volume and Open Interest 3,515 16,677 -7
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!!!