Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171020 985.25 994.25 978.00 978.75 -7.75 110,266 241,246 -3,300
Jan18 171020 996.00 1004.75 988.25 989.25 -7.75 53,251 239,903 +9,869
Mar18 171020 1005.75 1014.25 998.25 999.25 -7.75 24,259 88,814 -560
May18 171020 1014.75 1023.25 1007.50 1008.50 -7.50 7,171 53,693 +1,578
Jul18 171020 1021.50 1031.00 1016.00 1016.75 -7.25 4,742 79,345 +461
Aug18 171020 1031.25 1031.25 1017.25 1017.25 -7.00 97 3,015 +10
Sep18 171020 1009.50 1010.75 1006.75 1006.75 -6.25 27 1,462 +3
Nov18 171020 1003.00 1010.00 997.25 998.00 -5.50 2,539 42,986 +748
Jan19 171020 1011.25 1011.75 1004.00 1004.00 -5.25 27 523 +12
Mar19 171020 1014.00 1017.00 1006.00 1006.25 -5.25 90 893 +19
May19 171020 1012.00 1012.00 1010.75 1010.75 -5.00 2 143 +0
Jul19 171020 1016.25 1016.75 1015.75 1016.00 -4.75 1 156 +1
Aug19 171020 1013.00 1013.00 1013.00 1013.00 -6.00 1 15 +1
Sep19 171020 1006.75 1006.75 1006.75 1006.75 -6.00 0 21 +0
Total Volume and Open Interest 202,504 753,127 +8,847
Soybean Meal(CBOT)
Dec17 171020 321.40 322.30 316.80 317.10 -4.30 33,104 147,451 -1,665
Jan18 171020 323.60 324.50 319.00 319.30 -4.40 9,091 87,672 +1,233
Mar18 171020 327.10 327.60 322.00 322.30 -4.60 7,148 54,636 -814
May18 171020 329.40 330.00 324.60 325.00 -4.50 4,840 31,690 +1,009
Jul18 171020 331.80 332.30 327.10 327.40 -4.40 1,932 24,177 +44
Aug18 171020 332.40 332.40 327.60 327.60 -4.30 310 4,250 +53
Sep18 171020 331.00 331.00 326.70 326.70 -3.90 167 4,419 +4
Oct18 171020 327.10 327.30 323.20 323.20 -3.70 42 4,574 -3
Dec18 171020 327.90 328.20 324.00 324.10 -3.50 433 17,895 -23
Jan19 171020 324.80 329.10 324.80 324.80 -3.50 143 782 +4
Total Volume and Open Interest 57,307 381,549 -148
Soybean Oil(CBOT)
Dec17 171020 33.78 34.47 33.72 34.16 +0.33 37,287 167,727 -2,571
Jan18 171020 33.93 34.62 33.89 34.31 +0.32 8,680 100,008 +363
Mar18 171020 34.15 34.85 34.12 34.53 +0.31 6,520 65,182 +656
May18 171020 34.44 35.07 34.34 34.76 +0.30 4,190 45,450 +1,754
Jul18 171020 34.60 35.23 34.52 34.92 +0.28 2,711 33,607 -566
Aug18 171020 34.58 35.13 34.58 34.91 +0.29 168 4,600 +38
Sep18 171020 34.64 35.06 34.64 34.82 +0.29 74 2,592 +20
Oct18 171020 34.34 34.83 34.29 34.61 +0.33 37 4,665 -10
Dec18 171020 34.21 34.83 34.19 34.50 +0.25 272 17,320 +24
Jan19 171020 34.49 34.57 34.44 34.52 +0.26 20 423 -15
Total Volume and Open Interest 60,005 443,680 -305
Canola(WCE)
Nov17 171020 500.1 505.5 500.1 502.2 +1.0 15,668 54,157 -8,712
Jan18 171020 507.4 513.2 507.4 510.5 +1.9 11,507 88,932 +5,606
Mar18 171020 512.0 518.7 512.0 516.4 +3.4 1,309 19,197 -35
May18 171020 516.1 521.4 516.1 519.0 +3.6 112 5,852 +36
Jul18 171020 518.4 522.0 516.8 519.7 +3.4 53 3,060 +37
Total Volume and Open Interest 28,660 172,457 -3,057
Corn(CBOT)
Dec17 171020 349.00 350.00 344.25 344.50 -4.50 132,775 778,466 +1,385
Mar18 171020 362.75 363.75 358.25 358.50 -4.25 35,508 293,876 -1,393
May18 171020 371.00 372.25 367.00 367.25 -4.00 18,075 113,201 +2,624
Jul18 171020 378.25 379.25 374.50 374.75 -3.50 18,338 138,037 -406
Sep18 171020 385.00 386.25 381.75 381.75 -3.50 3,407 45,835 +213
Dec18 171020 394.25 395.25 391.00 391.25 -3.25 15,697 101,711 -1,277
Mar19 171020 403.75 404.75 401.25 401.25 -3.25 204 12,247 +66
May19 171020 408.00 408.00 407.25 407.25 -3.00 11 1,647 -1
Jul19 171020 412.25 412.25 411.50 411.50 -3.00 184 2,153 +112
Sep19 171020 408.50 413.75 408.50 408.50 -3.50 24 356 +11
Total Volume and Open Interest 224,269 1,490,407 +1,370
Wheat(CBOT)
Dec17 171020 433.00 436.00 425.00 426.00 -6.75 47,231 262,175 +6,110
Mar18 171020 451.50 453.75 443.75 444.50 -6.75 13,030 102,242 +586
May18 171020 465.00 467.50 457.75 458.75 -6.50 4,852 35,120 +356
Jul18 171020 478.50 480.75 471.50 472.50 -5.75 2,956 48,516 -233
Sep18 171020 494.75 496.00 487.25 488.00 -6.00 821 14,425 +113
Dec18 171020 512.25 514.25 505.25 506.25 -5.75 906 19,767 +264
Total Volume and Open Interest 70,014 485,304 +7,176
Wheat(KCBT)
Dec17 171020 429.25 433.25 421.75 422.75 -6.50 12,708 141,789 +734
Mar18 171020 447.50 451.25 439.75 440.75 -6.50 5,220 82,374 -453
May18 171020 461.75 465.25 454.00 455.00 -6.25 2,734 22,555 -597
Jul18 171020 480.50 483.00 472.00 472.75 -6.50 1,286 28,423 -177
Sep18 171020 500.25 500.25 491.00 491.50 -6.25 186 8,819 +66
Dec18 171020 525.50 525.75 517.50 518.00 -6.25 145 7,313 +40
Mar19 171020 541.00 541.00 534.50 534.50 -5.25 2 665 +0
Total Volume and Open Interest 22,282 292,138 -387
Wheat(MGE)
Dec17 171020 614.75 619.75 609.50 611.25 -4.50 2,252 36,530 +318
Mar18 171020 629.00 632.75 622.25 624.25 -5.25 1,077 24,598 +106
May18 171020 638.25 639.25 630.75 631.75 -4.75 374 7,943 +153
Jul18 171020 641.75 641.75 634.00 634.00 -5.75 147 5,304 +53
Sep18 171020 637.00 637.50 628.50 629.50 -5.00 159 3,378 +99
Dec18 171020 638.00 638.00 636.00 637.00 -4.50 14 1,372 +8
Total Volume and Open Interest 4,023 79,165 +737
Oats(CBOT)
Dec17 171020 270.00 273.50 266.50 269.75 +0.25 314 4,812 -3
Mar18 171020 273.25 274.50 267.00 271.25 -1.00 111 1,692 +87
May18 171020 276.50 276.50 275.25 275.25 -0.75 32 311 +19
Jul18 171020 272.25 272.25 272.25 272.25 -0.75 0 28 +0
Total Volume and Open Interest 457 6,843 +103
Rough Rice(CBOT)
Nov17 171020 11.95 12.13 11.91 12.07 +0.14 411 4,782 -250
Jan18 171020 12.26 12.44 12.21 12.39 +0.15 406 4,811 +181
Mar18 171020 12.52 12.64 12.52 12.64 +0.15 74 341 +15
May18 171020 12.85 12.85 12.85 12.85 +0.15 0 2 +0
Total Volume and Open Interest 891 9,939 -54
Live Cattle(CME)
Oct17 171020 111.600 112.200 111.250 111.680 +0.480 4,828 5,925 -1,865
Dec17 171020 116.580 117.230 115.750 116.600 +0.450 28,385 145,208 -1,732
Feb18 171020 121.035 121.580 120.535 121.285 +0.635 10,264 68,266 +1,192
Apr18 171020 121.230 121.700 120.750 121.535 +0.335 8,062 60,903 +585
Jun18 171020 114.230 114.730 113.700 114.535 +0.205 4,727 33,070 -18
Aug18 171020 111.600 111.980 111.080 111.850 +0.315 1,446 9,851 +103
Total Volume and Open Interest 58,037 328,581 -1,656
Feeder Cattle(CME)
Oct17 171020 153.350 153.900 152.500 153.630 +0.480 1,962 4,125 -590
Nov17 171020 153.150 153.685 151.985 153.080 +0.295 4,656 15,816 -342
Jan18 171020 151.485 152.080 150.035 151.330 +0.130 7,069 20,977 +481
Mar18 171020 148.350 148.950 146.900 148.450 +0.370 3,246 12,254 +196
Apr18 171020 147.830 148.400 146.450 148.050 +0.400 796 3,071 -17
May18 171020 147.235 147.450 145.500 147.100 +0.100 553 3,407 +54
Aug18 171020 147.600 148.650 146.850 148.550 +0.815 74 881 +6
Total Volume and Open Interest 18,356 60,534 -212
Lean Hogs(CME)
Dec17 171020 64.285 64.930 63.900 64.850 +0.600 21,048 117,994 +205
Feb18 171020 68.535 69.180 68.330 69.100 +0.620 9,784 47,050 +234
Apr18 171020 72.400 72.980 72.100 72.900 +0.470 6,029 43,493 +310
May18 171020 76.750 77.180 76.750 77.180 +0.330 24 1,240 +4
Jun18 171020 80.100 80.600 79.950 80.480 +0.280 2,090 19,648 +748
Jul18 171020 80.250 80.680 80.100 80.580 +0.280 409 9,076 +143
Aug18 171020 79.500 79.785 79.285 79.730 +0.230 195 4,938 +8
Oct18 171020 66.975 67.200 66.800 67.100 +0.200 197 1,754 +7
Total Volume and Open Interest 39,795 245,535 +1,653
Class III Milk(CME)
Oct17 171020 16.60 16.64 16.60 16.60 -0.01 225 3,889 +45
Nov17 171020 16.04 16.09 15.69 15.72 -0.37 275 4,522 -21
Dec17 171020 15.70 15.72 15.46 15.49 -0.26 264 3,929 -4
Jan18 171020 15.37 15.37 15.16 15.18 -0.19 56 2,124 +0
Feb18 171020 15.29 15.33 15.19 15.19 -0.18 39 1,706 +5
Mar18 171020 15.32 15.32 15.19 15.19 -0.17 23 1,581 +7
Apr18 171020 15.28 15.28 15.19 15.20 -0.15 7 1,141 +7
May18 171020 15.36 15.37 15.33 15.33 -0.12 20 1,090 +5
Jun18 171020 15.63 15.73 15.63 15.63 -0.16 24 1,059 +12
Jul18 171020 15.99 16.05 15.99 15.99 -0.06 5 463 +2
Aug18 171020 16.15 16.24 16.15 16.15 unch 7 460 +6
Sep18 171020 16.11 16.21 16.11 16.21 +0.01 5 408 +4
Oct18 171020 16.11 16.21 16.11 16.21 +0.01 3 305 +2
Total Volume and Open Interest 974 23,271 +78
Cocoa(ICE)
Dec17 171020 2155 2160 2122 2138 -7 19,642 101,412 -1,550
Mar18 171020 2140 2148 2118 2132 -1 11,970 88,897 +481
May18 171020 2150 2157 2128 2142 +1 1,723 18,994 +200
Jul18 171020 2159 2167 2137 2151 unch 1,313 12,707 +44
Sep18 171020 2174 2176 2150 2162 -1 428 8,899 +34
Dec18 171020 2175 2184 2165 2176 -1 268 8,251 -246
Mar19 171020 2196 2199 2184 2190 -2 14 6,235 +0
Total Volume and Open Interest 35,633 249,399 -777
Coffee "C"(ICE)
Dec17 171020 126.95 127.95 124.00 125.25 -1.60 12,671 119,706 +1,760
Mar18 171020 130.80 131.60 127.80 129.00 -1.60 4,769 59,392 -266
May18 171020 133.05 134.05 130.25 131.45 -1.60 1,752 22,854 -130
Jul18 171020 135.55 136.35 132.65 133.85 -1.55 1,796 13,666 -174
Sep18 171020 137.85 138.70 135.15 136.15 -1.60 1,078 7,623 +140
Dec18 171020 141.25 141.85 139.05 139.60 -1.55 644 4,839 +66
Total Volume and Open Interest 23,029 231,461 +1,503
Orange Juice(ICE)
Nov17 171020 152.90 157.30 152.40 156.00 +3.90 742 2,419 -384
Jan18 171020 152.35 156.35 151.80 155.20 +3.20 408 4,986 +225
Mar18 171020 153.50 155.75 153.50 154.60 +2.90 50 1,165 +19
May18 171020 156.25 156.25 155.50 155.50 +2.55 9 393 +4
Jul18 171020 157.05 157.05 157.05 157.05 +2.45 7 91 +7
Sep18 171020 158.50 158.50 158.50 158.50 +2.45 0 26 +0
Total Volume and Open Interest 1,216 9,080 -129
Sugar #11(ICE)
Mar18 171020 14.13 14.23 13.90 14.00 -0.13 33,115 429,781 +1,328
May18 171020 14.21 14.31 14.02 14.11 -0.11 14,624 125,333 -1,173
Jul18 171020 14.35 14.43 14.15 14.24 -0.10 5,496 60,843 +163
Oct18 171020 14.67 14.75 14.49 14.56 -0.10 2,389 44,104 +298
Mar19 171020 15.20 15.31 15.10 15.14 -0.10 1,292 22,389 +139
May19 171020 15.32 15.32 15.16 15.19 -0.12 155 4,174 +5
Jul19 171020 15.37 15.38 15.21 15.22 -0.14 244 5,228 -13
Oct19 171020 15.57 15.59 15.41 15.42 -0.15 228 5,553 +12
Total Volume and Open Interest 57,735 700,929 +779
London Cocoa(LCE)
Dec17 171020 1600 1615 1586 1592 -4 7,214 106,921 -765
Mar18 171020 1625 1638 1612 1618 unch 4,298 64,346 -1,152
May18 171020 1640 1650 1625 1631 +1 2,051 24,273 -42
Jul18 171020 1648 1663 1638 1643 +1 1,436 29,953 +673
Sep18 171020 1663 1673 1648 1653 +1 557 18,629 +35
Dec18 171020 1672 1684 1657 1663 +1 275 11,920 +19
Mar19 171020 1687 1687 1668 1674 -1 71 2,198 +17
Total Volume and Open Interest 15,908 258,887 -1,215
London Sugar(LCE)
Dec17 171020 371.00 373.00 365.80 368.80 -3.00 6,280 35,633 -240
Mar18 171020 373.90 374.50 367.70 370.50 -3.20 3,800 27,828 +728
May18 171020 379.50 380.80 374.00 377.00 -2.50 923 9,766 +186
Aug18 171020 384.40 386.00 379.80 382.40 -2.00 151 7,936 -6
Oct18 171020 389.50 390.00 384.20 386.60 -2.00 39 2,428 +0
Total Volume and Open Interest 11,263 85,722 +674
Cotton(ICE)
Dec17 171020 67.30 67.58 66.84 66.88 -0.43 10,302 121,068 -208
Mar18 171020 67.04 67.27 66.75 66.77 -0.24 5,973 72,947 -706
May18 171020 68.12 68.25 67.75 67.76 -0.26 936 10,981 +400
Jul18 171020 68.80 68.90 68.47 68.49 -0.25 546 7,651 +304
Oct18 171020 67.37 67.37 67.37 67.37 -0.23 0 1 +0
Dec18 171020 67.92 67.92 67.76 67.76 -0.22 103 16,413 +25
Total Volume and Open Interest 17,860 229,627 -185
Lumber(CME)
Nov17 171020 428.0 430.7 425.4 427.5 +0.8 519 3,524 -99
Jan18 171020 418.0 419.6 415.6 418.9 +2.7 318 2,924 +147
Mar18 171020 403.8 405.4 401.9 405.4 +4.2 19 312 +7
May18 171020 388.4 388.5 387.4 388.1 +1.9 7 55 +6
Total Volume and Open Interest 863 6,824 +61
Crude Oil(NYM)
Nov17 171020 51.42 51.73 50.70 51.47 +0.18 152,620 71,971 -29,322
Dec17 171020 51.59 52.09 50.87 51.84 +0.33 555,505 588,144 +16,116
Jan18 171020 51.79 52.26 51.09 52.04 +0.31 75,741 296,245 +4,692
Feb18 171020 51.93 52.37 51.24 52.17 +0.30 33,150 130,527 +1,037
Mar18 171020 52.04 52.48 51.37 52.26 +0.29 39,285 237,176 -2,506
Apr18 171020 52.03 52.43 51.42 52.30 +0.29 18,137 69,464 +2,875
May18 171020 52.03 52.39 51.62 52.29 +0.29 9,854 63,348 -445
Jun18 171020 51.94 52.41 51.36 52.23 +0.29 37,296 199,834 +2,765
Jul18 171020 51.88 52.20 51.31 52.12 +0.28 12,426 50,286 -1,602
Aug18 171020 51.26 52.02 51.26 52.00 +0.27 7,751 36,033 -523
Sep18 171020 51.70 51.99 51.12 51.88 +0.26 10,138 66,429 +1,736
Oct18 171020 51.58 51.78 51.01 51.76 +0.25 4,338 44,075 -322
Nov18 171020 51.47 51.64 51.27 51.64 +0.23 1,702 36,221 +180
Dec18 171020 51.34 51.68 50.81 51.53 +0.22 41,996 258,485 +1,313
Jan19 171020 51.38 51.79 51.38 51.38 +0.21 775 29,843 +28
Feb19 171020 51.25 51.25 51.25 51.25 +0.20 1,507 16,640 +742
Total Volume and Open Interest 1,018,504 2,438,882 -1,590
e-miNY Crude Oil(NYM)
Dec17 171020 51.575 52.100 50.875 51.850 +0.350 3,804 1,706 +345
Jan18 171020 51.800 52.200 51.100 52.050 +0.325 93 795 +15
Feb18 171020 51.800 52.175 51.400 52.175 +0.300 3 428 +1
Mar18 171020 52.250 52.600 52.250 52.250 +0.275 0 18 +0
Apr18 171020 52.300 52.600 52.300 52.300 +0.300 1 43 -1
May18 171020 52.300 52.600 52.300 52.300 +0.300 17 62 -16
Jun18 171020 51.825 52.225 51.600 52.225 +0.275 17 21 -4
Jul18 171020 51.525 52.125 51.525 52.125 +0.275 35 19 -23
Aug18 171020 52.000 52.000 52.000 52.000 +0.275 0 75 +0
Sep18 171020 51.875 52.100 51.875 51.875 +0.250 0 80 +0
Total Volume and Open Interest 12,900 4,754 +203
NY Harbor ULSD(NYM)
Nov17 171020 177.67 181.28 176.08 180.52 +2.85 42,762 64,090 -5,342
Dec17 171020 177.80 181.27 176.18 180.54 +2.76 48,341 110,689 +1,567
Jan18 171020 177.83 181.07 176.13 180.46 +2.74 21,692 71,836 +567
Feb18 171020 177.26 180.54 175.95 180.06 +2.74 11,956 34,821 +2,168
Mar18 171020 176.46 179.52 175.20 179.19 +2.68 11,336 45,382 -1,118
Apr18 171020 175.67 178.06 174.71 177.70 +2.56 5,951 29,412 -41
May18 171020 174.47 177.20 173.02 176.87 +2.52 2,990 14,328 +282
Jun18 171020 173.85 176.53 172.36 176.23 +2.48 6,024 32,835 +233
Jul18 171020 173.78 175.98 173.62 175.98 +2.41 611 3,598 +167
Aug18 171020 172.90 175.99 172.90 175.83 +2.35 371 3,304 +12
Sep18 171020 172.98 175.78 172.97 175.78 +2.28 863 6,199 -130
Oct18 171020 173.92 175.75 173.92 175.75 +2.22 254 1,550 -10
Nov18 171020 175.86 175.86 175.86 175.86 +2.14 215 1,888 +32
Dec18 171020 173.38 176.18 173.38 175.93 +2.05 1,501 24,665 +349
Total Volume and Open Interest 154,905 453,857 -1,261
RBOB Gasoline(NYM)
Nov17 171020 164.59 168.47 162.88 167.81 +3.34 53,484 71,876 -1,545
Dec17 171020 161.73 165.03 159.89 164.35 +2.81 61,325 136,980 +3,064
Jan18 171020 160.21 163.39 158.52 162.78 +2.61 23,891 66,841 -1,793
Feb18 171020 160.71 163.80 159.17 163.19 +2.55 9,448 22,377 +567
Mar18 171020 162.32 165.25 160.74 164.70 +2.44 8,907 40,013 -439
Apr18 171020 178.55 181.60 177.29 181.26 +2.42 5,455 21,177 -465
May18 171020 179.70 181.49 177.49 181.35 +2.21 3,915 10,927 +717
Jun18 171020 177.80 180.35 176.42 180.12 +1.99 1,681 14,543 +41
Jul18 171020 174.53 178.31 174.53 178.12 +1.81 1,069 9,730 +228
Aug18 171020 174.32 175.44 174.32 175.44 +1.71 674 3,001 -46
Total Volume and Open Interest 170,999 413,111 +632
e-miNY RBOB Gasoline(NYM)
Nov17 171020 167.80 167.80 163.00 167.80 +3.33 0 1 +0
Dec17 171020 164.40 164.40 164.35 164.40 +2.86      
Jan18 171020 162.80 162.80 162.78 162.80 +2.63      
Feb18 171020 163.20 163.20 163.19 163.20 +2.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171020 2.886 2.940 2.856 2.915 +0.042 205,285 121,052 -18,154
Dec17 171020 3.091 3.128 3.065 3.113 +0.027 114,623 234,275 +7,647
Jan18 171020 3.225 3.253 3.200 3.241 +0.023 52,588 196,158 -404
Feb18 171020 3.227 3.259 3.208 3.249 +0.022 22,415 79,204 +1,464
Mar18 171020 3.191 3.217 3.169 3.208 +0.020 43,918 168,434 -2,054
Apr18 171020 2.964 2.981 2.947 2.979 +0.011 25,191 122,694 -81
May18 171020 2.942 2.956 2.925 2.956 +0.009 12,040 74,837 +11
Jun18 171020 2.975 2.985 2.954 2.985 +0.008 3,400 34,146 -819
Jul18 171020 3.004 3.015 2.983 3.015 +0.007 2,440 40,417 +582
Aug18 171020 3.013 3.017 2.984 3.017 +0.006 3,267 31,133 -648
Sep18 171020 2.981 2.999 2.966 2.999 +0.007 1,970 33,160 +198
Oct18 171020 3.009 3.023 2.989 3.023 +0.008 6,497 67,283 +358
Nov18 171020 3.071 3.077 3.044 3.077 +0.006 1,208 27,729 -36
Dec18 171020 3.201 3.212 3.180 3.212 +0.004 1,318 28,364 +7
Jan19 171020 3.285 3.291 3.262 3.291 +0.002 3,256 25,260 +563
Feb19 171020 3.249 3.259 3.238 3.259 +0.002 1,013 8,154 +599
Total Volume and Open Interest 507,308 1,362,838 -8,732
Brent Crude Oil(ICE)
Dec17 171020 57.32 57.90 56.60 57.75 +0.52 329,325 434,133 -38,267
Jan18 171020 57.07 57.73 56.37 57.58 +0.60 237,261 488,007 +16,100
Feb18 171020 56.75 57.48 56.14 57.33 +0.60 96,293 224,970 +6,024
Mar18 171020 56.61 57.32 56.00 57.17 +0.60 65,953 210,503 +1,832
Apr18 171020 56.53 57.21 55.93 57.05 +0.59 27,793 83,113 -257
May18 171020 56.37 57.08 55.85 56.93 +0.59 17,867 71,112 +2,019
Jun18 171020 56.23 56.93 55.72 56.77 +0.57 56,476 198,260 +3,272
Jul18 171020 56.09 56.78 55.68 56.62 +0.54 4,390 34,942 -299
Aug18 171020 55.92 56.47 55.71 56.47 +0.53 1,800 26,186 -110
Sep18 171020 56.31 56.31 56.31 56.31 +0.51 6,050 39,666 -465
Oct18 171020 55.66 56.15 55.66 56.15 +0.49 1,604 21,870 +40
Nov18 171020 56.01 56.01 56.01 56.01 +0.47 1,405 20,440 +446
Dec18 171020 55.50 56.02 55.06 55.88 +0.45 42,528 194,853 +447
Jan19 171020 55.75 55.75 55.75 55.75 +0.44 1,289 26,093 +202
Total Volume and Open Interest 914,265 2,481,942 -6,992
Gas Oil(ICE)
Nov17 171020 526.25 534.75 521.25 533.00 +4.75 72,070 165,591 -5,327
Dec17 171020 521.50 529.25 516.50 527.50 +4.25 86,830 237,882 +1,248
Jan18 171020 519.75 526.75 514.25 525.00 +4.25 27,317 94,522 +2,081
Feb18 171020 517.50 525.50 513.00 523.50 +4.25 12,224 57,004 -190
Mar18 171020 515.25 523.50 511.00 521.50 +4.25 12,552 66,603 +1,735
Apr18 171020 513.50 521.75 509.25 519.50 +4.25 4,402 28,057 -174
May18 171020 512.25 520.50 508.25 518.25 +4.25 1,405 14,925 +88
Jun18 171020 514.00 519.25 507.75 517.00 +4.00 7,770 46,035 +492
Jul18 171020 510.25 517.75 507.50 516.75 +3.75 548 13,000 +243
Aug18 171020 510.50 518.50 507.75 516.75 +3.75 277 10,857 -98
Total Volume and Open Interest 237,461 937,953 -216
Ethanol(CBOT)
Nov17 171020 1.394 1.398 1.384 1.386 -0.006 222 897 -51
Dec17 171020 1.392 1.398 1.380 1.385 -0.002 159 680 +93
Jan18 171020 1.388 1.390 1.378 1.378 -0.002 23 83 +16
Feb18 171020 1.392 1.392 1.389 1.389 -0.002 0 54 +0
Mar18 171020 1.412 1.412 1.412 1.412 -0.002 0 6 +0
Apr18 171020 1.432 1.432 1.432 1.432 -0.002 0 7 +0
May18 171020 1.435 1.435 1.435 1.435 -0.002      
Jun18 171020 1.425 1.425 1.425 1.425 -0.002 0 2 +0
Total Volume and Open Interest 404 1,729 +58
WTI Crude Oil(ICE)
Dec17 171020 51.62 52.07 50.88 51.84 +0.33 59,879 135,489 -808
Jan18 171020 51.83 52.26 51.10 52.04 +0.31 33,139 67,175 +77
Feb18 171020 51.97 52.32 51.26 52.17 +0.30 12,519 28,848 -460
Mar18 171020 52.00 52.36 51.38 52.26 +0.29 6,780 29,552 -205
Apr18 171020 51.75 52.36 51.43 52.30 +0.29 4,002 8,297 +1,179
May18 171020 52.13 52.34 51.60 52.29 +0.29 906 6,115 -79
Jun18 171020 51.96 52.33 51.54 52.23 +0.29 7,224 64,151 +874
Jul18 171020 52.12 52.12 52.12 52.12 +0.28 271 7,748 +14
Aug18 171020 52.00 52.00 52.00 52.00 +0.27 301 6,104 -95
Sep18 171020 51.88 51.88 51.88 51.88 +0.26 534 10,845 +131
Oct18 171020 51.76 51.76 51.76 51.76 +0.25 152 3,023 -58
Nov18 171020 51.64 51.64 51.64 51.64 +0.23 28 6,427 +0
Dec18 171020 51.47 51.62 50.87 51.53 +0.22 8,825 125,253 +274
Jan19 171020 51.23 51.38 51.23 51.38 +0.21 164 1,835 +94
Feb19 171020 51.25 51.25 51.25 51.25 +0.20 2 709 +0
Mar19 171020 51.12 51.12 51.12 51.12 +0.18 0 2,227 +0
Total Volume and Open Interest 156,269 612,396 -6,160
US Dollar Index(ICE)
Dec17 171020 93.045 93.675 92.995 93.580 +0.460 15,594 44,674 +426
Mar18 171020 93.050 93.365 92.950 93.290 +0.455 79 1,857 +19
Jun18 171020 92.700 93.055 92.700 93.040 +0.455 21 540 +15
Total Volume and Open Interest 15,694 47,106 +460
Australian Dollar(CME)
Dec17 171020 78.73 78.77 78.03 78.09 -0.48 82,912 131,900 -56
Mar18 171020 78.40 78.40 78.03 78.03 -0.48 61 674 -25
Jun18 171020 77.98 77.98 77.98 77.98 -0.48 0 242 +0
Total Volume and Open Interest 84,508 134,090 -55
British Pound(CME)
Dec17 171020 131.74 132.23 131.07 132.13 +0.35 112,151 178,908 -3,061
Mar18 171020 132.13 132.57 131.51 132.53 +0.35 31 2,390 -13
Jun18 171020 132.92 132.92 132.60 132.92 +0.35 1 251 +0
Total Volume and Open Interest 113,756 183,446 -3,027
Canadian Dollar(CME)
Dec17 171020 80.11 80.18 79.20 79.22 -0.89 71,840 172,943 +1,764
Mar18 171020 80.22 80.22 79.28 79.28 -0.88 151 1,418 -27
Jun18 171020 80.12 80.12 79.32 79.32 -0.87 3 336 +1
Sep18 171020 79.36 79.36 79.36 79.36 -0.85 0 144 +0
Total Volume and Open Interest 72,713 176,287 +2,194
Japanese Yen(CME)
Dec17 171020 89.06 89.09 88.26 88.31 -0.68 156,938 257,194 +9,874
Mar18 171020 89.22 89.22 88.75 88.79 -0.68 52 4,096 +32
Jun18 171020 89.27 90.33 89.27 89.27 -0.68 0 98 +0
Total Volume and Open Interest 159,317 267,084 +9,997
Swiss Franc(CME)
Dec17 171020 102.78 102.86 101.86 101.90 -0.88 20,220 56,950 +1,989
Mar18 171020 103.24 103.24 102.60 102.60 -0.89 0 168 +0
Jun18 171020 103.29 103.29 103.29 103.29 -0.89 0 29 +0
Total Volume and Open Interest 20,220 57,157 +1,989
EuroFX(CME)
Dec17 171020 118.83 118.94 117.98 118.15 -0.51 190,602 430,754 +42
Mar18 171020 119.50 119.52 118.69 118.82 -0.51 273 3,284 +44
Jun18 171020 119.87 119.87 119.40 119.50 -0.51 13 1,370 -3
Total Volume and Open Interest 196,136 446,222 -116
Mexican Peso(CME)
Nov17 171020 524.25 524.25 524.25 524.25 -3.50 0 70 +0
Dec17 171020 526.63 527.13 519.50 521.25 -3.38 66,109 184,632 -3,602
Total Volume and Open Interest 66,130 185,321 -3,586
Brazilian Real(CME)
Nov17 171020 314.90 316.55 312.10 313.25 -1.25 2,443 30,294 +888
Dec17 171020 311.70 312.15 310.65 312.15 -1.15 35 3,882 -11
Jan18 171020 312.85 312.85 311.05 311.05 -1.20 0 395 +0
Feb18 171020 309.80 309.80 309.80 309.80 -1.20      
Total Volume and Open Interest 2,478 34,871 +877
30-Year T-Bonds(CBOT)
Dec17 171020 153~130 153~180 151~250 152~060 -1~110 254,670 735,393 -4,011
Mar18 171020 151~100 151~190 150~240 151~000 -1~110 7 143 -2
Jun18 171020 150~190 150~190 150~190 150~190 -1~110      
Total Volume and Open Interest 254,677 735,536 -4,013
10-Year T-Notes(CBOT)
Dec17 171020 125~110 125~135 124~250 124~265 -0~140 1,059,325 3,019,989 -6,154
Mar18 171020 125~025 125~025 124~155 124~155 -0~150 693 10,279 -102
Jun18 171020 124~100 124~100 124~100 124~100 -0~150      
Total Volume and Open Interest 1,060,018 3,030,268 -6,256
5-Year T-Notes(CBOT)
Dec17 171020 117~120 117~132 117~020 117~030 -0~056 565,048 2,979,549 +24,122
Mar18 171020 116~274 117~052 116~274 116~274 -0~064 574 5,421 +188
Jun18 171020 116~254 116~254 116~254 116~254 -0~064      
Total Volume and Open Interest 565,622 2,984,970 +24,310
2 Year T-Notes(CBOT)
Dec17 171020 107~242 107~246 107~212 107~214 -0~012 332,469 1,715,199 -20,763
Mar18 171020 107~160 107~162 107~160 107~160 -0~016 86 1,905 +46
Jun18 171020 107~160 107~160 107~160 107~160 -0~016      
Total Volume and Open Interest 332,555 1,717,104 -20,717
Eurodollars(CME)
Dec17 171020 98.505 98.505 98.490 98.490 -0.005 235,961 1,900,480 -14,753
Mar18 171020 98.375 98.375 98.345 98.350 -0.010 193,680 1,315,925 -12,598
Jun18 171020 98.265 98.270 98.230 98.235 -0.015 219,190 1,222,650 -11,921
Sep18 171020 98.190 98.190 98.140 98.150 -0.015 207,250 1,069,829 +12,317
Dec18 171020 98.105 98.110 98.050 98.055 -0.025 348,283 1,652,607 -5,570
Mar19 171020 98.050 98.050 97.985 97.990 -0.030 209,146 1,071,137 +22,757
Jun19 171020 97.995 98.000 97.925 97.935 -0.030 155,843 884,581 +8,942
Sep19 171020 97.955 97.955 97.880 97.890 -0.035 133,319 696,636 -7,055
Dec19 171020 97.895 97.905 97.825 97.830 -0.040 170,990 816,470 -12,252
Mar20 171020 97.875 97.875 97.795 97.800 -0.045 93,869 453,216 +7,335
Jun20 171020 97.850 97.850 97.765 97.770 -0.050 76,751 355,381 +10,113
Sep20 171020 97.815 97.820 97.735 97.740 -0.055 68,942 283,045 +4,440
Dec20 171020 97.775 97.780 97.690 97.695 -0.055 55,885 332,619 +1,120
Mar21 171020 97.750 97.750 97.660 97.665 -0.060 42,677 209,255 -9,619
Jun21 171020 97.720 97.720 97.630 97.630 -0.065 45,758 177,740 +13,966
Sep21 171020 97.685 97.685 97.590 97.595 -0.070 27,421 95,713 +1,622
Dec21 171020 97.640 97.640 97.550 97.555 -0.065 20,067 131,251 +703
Mar22 171020 97.610 97.615 97.520 97.530 -0.065 26,046 72,230 +819
Total Volume and Open Interest 2,402,249 13,000,760 +23,253
Ultra T-Bond(CBOT)
Dec17 171020 165~26 165~31 163~18 164~03 -1~31 106,253 835,542 -3,838
Mar18 171020 163~05 165~15 163~05 163~05 -1~31 1,211 8,836 +1,209
Jun18 171020 162~10 162~10 162~10 162~10 -1~31      
Total Volume and Open Interest 107,464 844,378 -2,629
Ultra 10-Yr T-Note(CBOT)
Dec17 171020 134~160 134~185 133~205 133~250 -0~215 90,596 429,353 +3,068
Mar18 171020 133~210 133~210 133~210 133~210 -0~215      
Jun18 171020 133~210 133~210 133~210 133~210 -0~215      
Total Volume and Open Interest 90,596 429,353 +3,068
30 Day Federal Funds(CBOT)
Oct17 171020 98.845 98.845 98.845 98.845 unch 1,022 232,254 -842
Nov17 171020 98.840 98.840 98.840 98.840 unch 4,380 209,590 +1,103
Dec17 171020 98.735 98.735 98.725 98.730 -0.005 7,288 91,153 +2,377
Jan18 171020 98.650 98.650 98.635 98.640 -0.010 25,215 358,758 +6,444
Feb18 171020 98.635 98.635 98.620 98.625 -0.010 14,924 117,284 -2,195
Mar18 171020 98.605 98.605 98.590 98.590 -0.010 12,302 47,597 -946
Total Volume and Open Interest 133,272 1,522,436 +3,720
Japanese Govt Bonds(SGX)
Dec17 171019 150.30 150.44 150.24 150.43 +0.10 589 13,729 +112
Mar18 171019 150.43 150.43 150.43 150.43 +0.10      
Jun18 171019 150.43 150.43 150.43 150.43 +0.10      
Total Volume and Open Interest 589 13,729 +112
Euro-Buxl(EUREX)
Dec17 171020 165.08 165.08 163.12 163.38 -2.06 55,031 233,492 +15,377
Mar18 171020 163.12 163.12 161.80 161.80 -2.08 2 367 +6
Jun18 171020 161.80 161.80 161.80 161.80 -2.08      
Total Volume and Open Interest 55,033 233,859 -5,594
Euro-Bund(EUREX)
Dec17 171020 162.02 162.04 161.35 161.44 -0.84 720,826 2,047,204 +264,786
Mar18 171020 161.61 161.61 160.85 160.93 -0.90 4,368 40,437 +3,558
Jun18 171020 158.21 158.21 158.21 158.21 -0.84 0 1 +0
Total Volume and Open Interest 725,194 2,087,642 +20,275
Euro-Bobl(EUREX)
Dec17 171020 131.47 131.49 131.26 131.32 -0.24 454,796 1,619,793 +171,916
Mar18 171020 131.97 131.99 131.91 131.91 -0.25 1,212 68,785 +4,252
Jun18 171020 131.91 131.91 131.91 131.91 -0.25      
Total Volume and Open Interest 456,008 1,688,578 +59,610
Euro-Schatz(EUREX)
Dec17 171020 112.21 112.21 112.18 112.19 -0.03 208,597 1,454,070 +83,159
Mar18 171020 112.07 112.07 112.07 112.07 -0.03 2 478 +454
Jun18 171020 112.07 112.07 112.07 112.07 -0.03      
Total Volume and Open Interest 208,599 1,454,548 +7,828
3-Mth Euribor(EUREX)
Dec17 171020 100.320 100.320 100.320 100.320 -0.005 2 8,303 +48
Mar18 171020 100.320 100.320 100.320 100.320 unch 2 6,136 +0
Jun18 171020 100.305 100.305 100.305 100.305 -0.005 0 1,311 +0
Total Volume and Open Interest 131 37,686 +34
Long Gilt(LIFFE)
Dec17 171020 124~21 124~24 124~07 124~12 -0~18 162,142 720,401 +40
Mar18 171020 123~14 123~16 123~14 123~16 -0~19 12 104 +0
Total Volume and Open Interest 162,154 720,505 +40
3-Mth Short Sterling(LIFFE)
Dec17 171020 99.49 99.49 99.47 99.48 unch 47,983 561,271 +1,336
Mar18 171020 99.36 99.39 99.35 99.36 unch 49,609 470,390 -2,147
Jun18 171020 99.27 99.29 99.25 99.26 -0.01 39,607 417,965 +2,019
Sep18 171020 99.21 99.23 99.18 99.19 -0.02 59,619 309,940 +2,188
Dec18 171020 99.16 99.17 99.12 99.14 -0.02 83,830 401,749 +1,155
Mar19 171020 99.12 99.13 99.08 99.10 -0.02 55,170 228,539 -766
Total Volume and Open Interest 680,039 3,508,462 -43,474
3-Mth Euribor(LIFFE)
Dec17 171020 100.325 100.325 100.320 100.325 +0.005 20,233 426,575 -3,107
Mar18 171020 100.315 100.320 100.315 100.320 +0.005 27,167 456,138 +1,040
Jun18 171020 100.305 100.310 100.305 100.305 unch 68,864 465,552 -5,819
Total Volume and Open Interest 543,832 3,985,585 -10,863
3-Mth Aus T-Bills(SFE)
Dec17 171020 98.26 98.26 98.25 98.26 unch 27,279 202,442 -247
Mar18 171020 98.20 98.21 98.18 98.20 unch 17,557 218,110 -626
Jun18 171020 98.11 98.12 98.09 98.10 -0.01 22,416 207,370 -1,654
Sep18 171020 98.00 98.02 97.98 98.00 -0.01 26,009 194,337 +7,599
Dec18 171020 97.91 97.92 97.88 97.90 -0.01 9,837 112,982 +913
Mar19 171020 97.80 97.84 97.79 97.80 -0.01 6,962 86,809 -349
Jun19 171020 97.72 97.75 97.70 97.71 -0.01 3,954 57,543 +271
Sep19 171020 97.64 97.67 97.62 97.62 -0.02 3,131 31,342 -819
Dec19 171020 97.59 97.59 97.54 97.54 -0.03 15 3,081 +2
Mar20 171020 97.50 97.52 97.48 97.48 -0.01 0 2,448 +0
Total Volume and Open Interest 117,174 1,118,229 +5,104
10-Year Aus T-Bonds(SFE)
Dec17 171020 97.21 97.24 97.19 97.20 -0.01 157,356 1,048,427 +2,247
Mar18 171020 97.19 97.19 97.19 97.19 -0.01 0 702 +0
Total Volume and Open Interest 157,356 1,049,129 +2,247
3-Year Aus T-Bonds(SFE)
Dec17 171020 97.86 97.89 97.84 97.85 -0.01 165,631 1,142,936 +2,125
Mar18 171020 97.84 97.84 97.84 97.84 -0.01 0 1,017 +0
Total Volume and Open Interest 165,631 1,143,953 +2,125
Gold(CMX)
Oct17 171020 1279.6 1279.6 1277.4 1277.4 -9.5 163 474 -28
Dec17 171020 1292.0 1292.9 1279.3 1280.5 -9.5 258,543 401,312 -3,770
Feb18 171020 1296.2 1296.5 1283.7 1284.6 -9.6 3,238 65,547 -528
Apr18 171020 1299.8 1300.3 1288.3 1288.5 -9.5 1,323 14,512 +252
Jun18 171020 1303.0 1303.1 1291.3 1292.3 -9.6 587 12,789 +302
Aug18 171020 1301.5 1301.5 1296.1 1296.3 -9.6 111 9,217 +13
Oct18 171020 1300.9 1300.9 1300.0 1300.3 -9.6 65 3,363 +30
Dec18 171020 1304.5 1304.8 1304.3 1304.4 -9.7 306 10,858 +72
Feb19 171020 1308.6 1318.0 1308.6 1308.6 -9.7 0 142 +0
Apr19 171020 1312.9 1312.9 1312.9 1312.9 -9.7 0 502 +0
Jun19 171020 1317.3 1317.3 1317.3 1317.3 -9.7 0 1,018 +0
Aug19 171020 1321.9 1321.9 1321.9 1321.9 -9.7 0 4 +0
Total Volume and Open Interest 264,823 524,944 -3,856
Silver(CMX)
Dec17 171020 1727.5 1731.5 1694.5 1707.8 -17.7 69,756 144,079 -664
Mar18 171020 1738.0 1741.5 1706.0 1717.4 -17.7 1,126 28,109 +57
May18 171020 1737.5 1739.0 1716.5 1723.7 -17.7 362 7,353 +260
Jul18 171020 1743.5 1743.5 1723.0 1729.8 -17.8 703 4,298 +227
Sep18 171020 1736.5 1736.5 1736.0 1736.0 -17.8 218 2,480 -6
Dec18 171020 1765.5 1765.5 1735.5 1745.1 -18.0 128 3,659 +93
Mar19 171020 1755.6 1755.6 1750.5 1755.6 -18.0 0 6 +0
Total Volume and Open Interest 72,359 191,844 -84
Platinum(NYMEX)
Oct17 171020 921.1 925.1 917.5 924.1 +0.9 1 9 -2
Jan18 171020 926.7 928.4 921.0 926.8 +0.9 14,595 68,876 -137
Apr18 171020 932.0 932.0 925.5 931.0 +0.9 131 6,051 +56
Jul18 171020 935.6 935.6 932.0 935.6 +0.9 14 323 +0
Total Volume and Open Interest 14,808 75,407 -41
Palladium(NYMEX)
Dec17 171020 957.25 974.00 956.05 969.85 +17.05 4,184 31,150 -912
Mar18 171020 950.10 964.20 950.10 961.30 +17.10 208 3,222 +104
Jun18 171020 956.05 956.05 936.90 956.05 +16.95 30 85 +30
Total Volume and Open Interest 4,422 34,457 -778
Copper(CMX)
Dec17 171020 317.20 321.05 314.30 316.55 -0.20 119,822 177,452 +287
Mar18 171020 319.05 322.90 316.35 318.50 -0.20 7,378 64,741 +1,149
May18 171020 322.50 323.65 317.70 319.70 -0.25 1,177 23,064 +122
Jul18 171020 323.65 324.05 320.20 320.60 -0.30 1,039 10,405 -263
Sep18 171020 323.40 323.40 319.20 321.30 -0.40 216 7,082 +30
Total Volume and Open Interest 131,068 308,023 +1,405
E-mini DJIA Index(CBOT)
Dec17 171020 23115 23283 23106 23277 +163 85,637 157,109 +661
Mar18 171020 23107 23267 23107 23263 +161 157 1,428 +44
Jun18 171020 23236 23236 22969 23236 +161 0 17 +0
Sep18 171020 23199 23199 23199 23199 +161      
Total Volume and Open Interest 85,794 158,554 +705
S & P 500(CME)
Dec17 171020 2560.70 2574.00 2560.00 2574.00 +13.50 1,553 53,940 +567
Mar18 171020 2574.40 2574.40 2574.40 2574.40 +13.50 0 26 +0
Jun18 171020 2574.50 2574.50 2574.50 2574.50 +13.50      
Sep18 171020 2574.30 2574.30 2574.30 2574.30 +13.50      
Total Volume and Open Interest 1,553 53,966 +567
S & P 500 E-Mini(CME)
Dec17 171020 2561.00 2574.50 2559.50 2574.00 +13.50 753,384 3,066,930 +17,110
Mar18 171020 2561.00 2574.75 2560.25 2574.50 +13.50 2,224 31,524 +1,295
Jun18 171020 2562.50 2574.50 2562.50 2574.50 +13.50 545 1,953 +502
Sep18 171020 2574.25 2574.25 2549.50 2574.25 +13.50 1 28 +0
Total Volume and Open Interest 756,154 3,100,441 +18,907
NASDAQ 100 E-Mini(CME)
Dec17 171020 6097.80 6129.50 6090.50 6111.00 +13.20 180,414 278,878 +1,609
Mar18 171020 6105.30 6141.80 6105.00 6123.50 +13.20 287 1,114 -13
Jun18 171020 6138.00 6138.00 6133.30 6133.30 +13.30 0 87 +0
Total Volume and Open Interest 180,701 280,083 +1,596
S&P Midcap 400(CME) e-Mini
Dec17 171020 1824.30 1834.50 1823.90 1833.50 +10.20 8,456 92,329 -82
Mar18 171020 1831.60 1831.60 1820.70 1831.60 +10.20 1 9 +1
Jun18 171020 1831.20 1831.20 1831.20 1831.20 +10.30 1 1 +1
Total Volume and Open Interest 8,458 92,339 -80
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171020 11.45 11.55 11.30 11.33 -0.15 73,665 387,992 +27,324
Dec17 171020 12.25 12.25 12.00 12.13 -0.10 33,933 124,962 +7,855
Jan18 171020 13.40 13.43 13.20 13.28 -0.10 21,014 63,870 +5,140
Total Volume and Open Interest 156,445 658,536 +46,474
S & P 600(CME)
Dec17 171020 913.60 913.60 913.60 913.60 +4.80      
Mar18 171020 910.40 910.40 910.40 910.40 +4.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171020 1503.60 1514.20 1502.70 1510.50 +7.40 33,956 64,263 -120
Mar18 171020 1511.50 1511.50 1511.50 1511.50 +7.90 0 64 +0
Jun18 171020 1511.50 1511.50 1511.50 1511.50 +7.90 0 2 +0
Total Volume and Open Interest 33,956 64,329 -120
Nikkei 225(CME)
Dec17 171020 21375 21595 21340 21580 +210 10,488 41,189 +805
Mar18 171020 21520 21585 21520 21585 +210 2 19 +1
Total Volume and Open Interest 10,490 41,208 +806
Nikkei 225(SGX)
Dec17 171020 21465 21505 21450 21450 -15 82,927 195,078 +4,970
Mar18 171019 21415 21460 21415 21425 +105 4 513 +1
Jun18 171019 21285 21285 21285 21285 +105 0 1,096 +0
Total Volume and Open Interest 88,032 201,000 +1,006
Nikkei 225 Mini(JPX)
Dec17 171019 21360 21515 21345 21470 +120 767,042 383,569 -1,977
Mar18 171019 21315 21470 21305 21420 +110 15,164 23,294 +370
Jun18 171019 21175 21305 21175 21260 +120 279 1,759 +29
Total Volume and Open Interest 813,808 441,927 +1,366
Nikkei 225(JPX)
Dec17 171019 21360 21520 21340 21470 +120 69,916 333,965 +98
Mar18 171019 21310 21460 21310 21420 +110 1,323 12,852 +1,063
Jun18 171019 21190 21300 21190 21260 +120 12 10,975 +1
Total Volume and Open Interest 71,264 425,682 +1,674
Nikkei 225(CME) Yen
Dec17 171020 21325 21565 21310 21555 +220 30,836 55,093 -790
Mar18 171020 21455 21510 21455 21510 +220 11 18 +3
Jun18 171020 21410 21410 21410 21410 +220      
Total Volume and Open Interest 30,847 55,111 -787
Nikkei 225(CME) e-Mini Yen
Dec17 171020 21520 21550 21520 21550 +210 1 5 +1
Mar18 171020 21510 21510 21510 21510 +220      
Jun18 171020 21410 21410 21410 21410 +220      
Total Volume and Open Interest 1 5 +1
CAC 40(EURONEXT)
Oct17 171020 5380.5 5394.5 5369.0 5374.0 +5.5 183,105 217,349 -152,903
Nov17 171020 5376.5 5391.0 5364.5 5369.5 +4.0 136,429 282,729 +87,691
Dec17 171020 5374.0 5381.5 5359.0 5362.5 +3.5 2,168 44,246 -1,204
Total Volume and Open Interest 321,702 544,328 -66,416
Hang Seng Index(HKFE)
Oct17 171020 28234 28531 28179 28419 +192 70,314 136,532 +158
Nov17 171020 28243 28526 28185 28416 +202 607 6,345 +169
Dec17 171020 28259 28553 28205 28446 +196 221 24,812 +92
Total Volume and Open Interest 71,177 171,155 +417
DAX(EUREX)
Dec17 171020 13022.0 13058.5 12947.5 12979.0 +2.0 66,077 149,868 +28,234
Mar18 171020 13023.0 13053.0 12945.5 12974.0 +2.0 161 1,051 +160
Jun18 171020 13069.0 13072.0 13003.0 13003.0 +1.5 1 470 +28
Total Volume and Open Interest 66,239 151,389 +9,474
Mini-DAX(EUREX)
Dec17 171020 13024.0 13059.0 12948.0 12979.0 +2.0 18,541 12,407 +3,605
Mar18 171020 13026.0 13048.0 12945.0 12974.0 +2.0 64 520 +59
Jun18 171020 13058.0 13058.0 13000.0 13003.0 +1.5 21 45 +3
Total Volume and Open Interest 18,626 12,972 +1,238
DJ EuroSTOXX 50(EUREX)
Dec17 171020 3603 3610 3592 3598 +5 619,037 3,344,231 +4,371
Mar18 171020 3590 3596 3580 3585 +5 2,538 116,125 +2,457
Jun18 171020 3513 3513 3504 3504 +5 11 136 +0
Total Volume and Open Interest 621,586 3,460,492 +6,828
Swiss Market Index(EUREX)
Dec17 171020 9240 9268 9204 9212 -10 20,153 206,645 +10,483
Mar18 171020 9142 9148 9110 9110 -9 14 651 +5
Jun18 171020 8945 8945 8945 8945 -10 0 10 +0
Total Volume and Open Interest 20,167 207,306 +4,270
FT-SE 100(EURONEXT)
Dec17 171020 7504.50 7528.50 7484.50 7487.50 -1.50 56,501 684,519 -222
Mar18 171020 7453.50 7453.50 7427.50 7428.00 -2.00 33 1,583 +1
Jun18 171020 7346.00 7346.00 7346.00 7346.00 -3.50      
Total Volume and Open Interest 56,534 686,102 -221
SPI 200(SFE)
Dec17 171020 5878.0 5909.0 5840.0 5890.0 +12.0 31,801 268,376 +655
Mar18 171020 5798.0 5836.0 5798.0 5836.0 +13.0 0 1,509 +0
Jun18 171020 5820.0 5820.0 5820.0 5820.0 +13.0 0 3,362 +0
Total Volume and Open Interest 34,618 279,608 +2,174
FTSE MIB(ISE)
Dec17 171020 22140.00 22325.00 22120.00 22295.00 +199.00 18,776 29,002 -1,590
Mar18 171020 22065.00 22220.00 22065.00 22205.00 +196.00 19 52 -6
Jun18 171020 21745.00 21745.00 21745.00 21745.00 +196.00 0 3 +0
Total Volume and Open Interest 18,795 29,059 -1,596
KOSPI 200(KFE)
Dec17 171020 326.50 329.65 325.70 329.60 +2.15 142,733 247,651 -2,409
Mar18 171020 323.20 326.45 322.65 326.45 +2.10 207 15,413 +518
Jun18 171020 326.70 326.70 326.45 326.45 +1.40 5 10,837 +1,197
Total Volume and Open Interest 142,946 298,040 -944
GSCI(CME)
Nov17 171020 401.30 402.50 400.65 402.35 +1.15 12 16,295 -2
Dec17 171020 404.65 404.65 404.65 404.65 +1.15      
Jan18 171020 404.75 404.75 404.75 404.75 +1.15      
Total Volume and Open Interest 12 16,295 -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!!!