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 Thu October 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171026 975.50 978.75 970.25 971.25 -4.25 136,868 189,070 -10,951
Jan18 171026 986.50 989.50 981.75 982.50 -3.75 90,385 273,148 +12,678
Mar18 171026 996.75 1000.00 992.00 993.00 -3.75 32,619 107,339 +6,369
May18 171026 1006.25 1009.00 1001.25 1002.25 -4.00 8,911 61,727 +1,214
Jul18 171026 1013.50 1017.00 1009.25 1010.00 -4.25 6,846 81,496 +421
Aug18 171026 1016.00 1017.50 1010.50 1010.75 -4.00 104 3,339 +37
Sep18 171026 1005.50 1006.00 1001.00 1001.50 -3.50 124 1,534 +30
Nov18 171026 996.50 999.50 993.00 993.75 -3.00 2,796 43,993 +544
Jan19 171026 1000.75 1000.75 999.75 999.75 -3.25 103 802 +59
Mar19 171026 1006.00 1006.00 1002.75 1002.75 -3.00 88 1,095 +35
May19 171026 1011.00 1011.00 1008.00 1008.00 -2.75 26 215 +9
Jul19 171026 1017.00 1017.00 1014.00 1014.00 -2.50 77 239 +36
Aug19 171026 1012.50 1012.50 1012.50 1012.50 -1.75 0 15 +0
Sep19 171026 1006.25 1006.25 1006.25 1006.25 -1.75 0 21 +0
Total Volume and Open Interest 279,011 765,011 +10,481
Soybean Meal(CBOT)
Dec17 171026 315.40 316.00 311.80 312.10 -3.30 50,485 138,481 -4,252
Jan18 171026 317.50 318.00 313.90 314.20 -3.30 15,767 91,503 +1,572
Mar18 171026 320.60 320.80 316.90 317.20 -3.20 12,793 60,833 +1,266
May18 171026 323.20 323.30 319.40 319.70 -3.30 5,899 35,244 +1,228
Jul18 171026 325.50 325.80 322.00 322.30 -3.20 3,505 24,908 +487
Aug18 171026 326.00 326.00 322.70 322.80 -3.00 212 4,337 +74
Sep18 171026 324.30 324.40 321.60 321.80 -3.10 132 4,488 +22
Oct18 171026 321.90 322.00 318.80 318.80 -3.00 133 4,996 +33
Dec18 171026 323.10 323.30 319.50 319.70 -3.00 1,069 21,786 -49
Jan19 171026 320.70 320.70 320.40 320.40 -3.10 6 920 +6
Total Volume and Open Interest 90,084 391,895 +436
Soybean Oil(CBOT)
Dec17 171026 34.30 34.63 34.29 34.50 +0.24 51,558 161,737 -1,071
Jan18 171026 34.48 34.79 34.45 34.66 +0.23 17,082 95,196 +3,137
Mar18 171026 34.67 35.01 34.67 34.88 +0.24 10,623 69,221 +1,176
May18 171026 34.92 35.24 34.89 35.10 +0.24 3,871 50,552 +118
Jul18 171026 35.08 35.40 35.07 35.28 +0.24 2,730 34,662 +77
Aug18 171026 35.15 35.37 35.15 35.27 +0.26 184 4,593 -1
Sep18 171026 35.07 35.23 35.07 35.21 +0.28 86 3,158 +25
Oct18 171026 34.77 35.08 34.77 34.99 +0.29 523 6,691 +225
Dec18 171026 34.68 35.02 34.68 34.97 +0.32 1,139 17,857 +35
Jan19 171026 34.98 34.98 34.68 34.98 +0.33 35 561 +8
Total Volume and Open Interest 87,870 446,435 +3,755
Canola(WCE)
Nov17 171026 505.6 511.0 505.3 507.8 +2.1 14,813 24,316 -10,543
Jan18 171026 514.1 519.3 513.6 516.3 +2.2 17,561 109,266 -27
Mar18 171026 520.2 525.3 520.2 522.5 +2.2 2,272 23,893 +151
May18 171026 523.0 528.1 523.0 524.9 +2.0 1,091 6,717 +151
Jul18 171026 525.9 529.4 525.2 526.0 +1.8 45 3,336 +9
Total Volume and Open Interest 35,801 168,815 -10,243
Corn(CBOT)
Dec17 171026 350.75 352.00 349.50 350.50 -0.50 214,405 773,983 -7,519
Mar18 171026 365.00 366.00 363.25 364.50 -0.75 73,728 313,717 +7,148
May18 171026 373.75 374.75 372.25 373.25 -0.50 37,574 130,224 +3,860
Jul18 171026 381.00 381.75 379.25 380.50 -0.50 31,993 153,716 +6,308
Sep18 171026 387.00 388.25 386.25 387.25 -0.25 7,935 48,522 -21
Dec18 171026 396.00 397.50 395.00 396.25 -0.25 12,416 105,066 +59
Mar19 171026 405.75 406.00 405.00 405.25 -1.00 445 12,875 +225
May19 171026 412.00 412.00 410.50 410.75 -1.50 152 2,001 +76
Jul19 171026 416.00 416.00 414.50 414.75 -1.50 189 2,284 +65
Sep19 171026 412.25 412.25 411.00 411.00 -1.50 84 458 +60
Total Volume and Open Interest 379,347 1,546,282 +10,512
Wheat(CBOT)
Dec17 171026 435.50 437.50 431.00 431.75 -3.75 47,691 271,880 -1,495
Mar18 171026 454.00 455.75 449.25 450.25 -3.50 16,594 111,671 +1,976
May18 171026 467.75 469.50 463.50 464.25 -3.50 5,466 39,625 +491
Jul18 171026 480.50 483.00 476.75 478.50 -2.75 2,495 50,193 -197
Sep18 171026 496.50 498.25 493.25 494.50 -2.25 947 16,863 +481
Dec18 171026 515.50 516.00 510.75 512.50 -2.75 755 20,813 +87
Total Volume and Open Interest 74,009 514,130 +1,361
Wheat(KCBT)
Dec17 171026 433.50 435.75 427.50 428.25 -5.25 15,339 146,729 +907
Mar18 171026 451.25 453.25 445.25 446.00 -5.25 9,976 86,271 +2,373
May18 171026 465.75 467.50 459.50 460.25 -5.25 1,216 22,768 +464
Jul18 171026 483.75 485.25 477.75 478.50 -4.75 508 29,350 +23
Sep18 171026 501.25 503.75 496.50 497.00 -4.50 156 9,233 -39
Dec18 171026 527.75 527.75 522.75 523.00 -4.25 144 7,715 +97
Mar19 171026 538.50 539.50 538.25 539.50 -3.75 1 681 +0
Total Volume and Open Interest 27,342 302,974 +3,825
Wheat(MGE)
Dec17 171026 620.00 623.00 617.75 620.50 -1.00 2,699 35,926 +381
Mar18 171026 632.25 634.75 629.75 632.50 -0.75 1,300 24,510 +348
May18 171026 639.00 641.50 636.75 639.25 -0.75 347 8,149 +47
Jul18 171026 642.00 644.00 641.25 642.75 unch 205 5,702 -26
Sep18 171026 638.75 638.75 632.00 637.25 -0.25 12 3,426 +6
Dec18 171026 644.00 646.25 642.00 644.75 unch 9 1,389 +6
Total Volume and Open Interest 4,576 79,158 +764
Oats(CBOT)
Dec17 171026 275.75 277.25 261.25 262.50 -13.75 340 5,044 +56
Mar18 171026 275.50 277.00 263.25 265.50 -11.00 93 1,824 +34
May18 171026 275.25 275.25 264.50 268.50 -10.25 26 378 +18
Jul18 171026 266.50 281.50 266.50 266.50 -10.25 4 28 +0
Total Volume and Open Interest 463 7,276 +108
Rough Rice(CBOT)
Nov17 171026 11.65 11.70 11.45 11.49 -0.18 1,047 3,278 -440
Jan18 171026 11.97 12.00 11.76 11.78 -0.19 1,058 6,318 +208
Mar18 171026 12.23 12.23 12.03 12.06 -0.18 170 422 +83
May18 171026 12.30 12.39 12.30 12.30 -0.16 2 3 +1
Total Volume and Open Interest 2,277 10,024 -148
Live Cattle(CME)
Oct17 171026 113.285 114.500 113.050 114.150 +1.115 2,168 2,349 -754
Dec17 171026 119.230 120.980 118.930 120.700 +1.620 34,664 140,943 +137
Feb18 171026 124.850 126.330 124.600 126.100 +1.370 18,364 75,452 +2,486
Apr18 171026 124.400 125.750 124.330 125.635 +1.235 13,529 63,809 +1,704
Jun18 171026 116.800 117.800 116.350 117.580 +0.730 7,120 36,021 +1,128
Aug18 171026 114.035 114.850 113.480 114.550 +0.515 2,603 10,801 +387
Total Volume and Open Interest 79,418 335,944 +5,548
Feeder Cattle(CME)
Oct17 171026 155.000 155.500 155.000 155.435 +0.585 2,167 2,422 -689
Nov17 171026 156.185 157.630 155.800 157.185 +1.000 4,703 13,967 -453
Jan18 171026 155.600 156.880 155.285 156.100 +0.500 7,133 24,019 +1,156
Mar18 171026 152.485 153.800 152.235 153.080 +0.430 3,131 13,989 +336
Apr18 171026 152.235 153.580 152.000 153.000 +0.565 700 3,153 +40
May18 171026 151.000 152.485 150.750 152.000 +0.670 730 4,062 +237
Aug18 171026 152.485 153.935 152.350 153.235 +0.535 366 1,256 +144
Total Volume and Open Interest 18,954 62,895 +793
Lean Hogs(CME)
Dec17 171026 64.635 65.550 64.100 65.050 +0.575 18,717 114,731 -1,047
Feb18 171026 69.730 70.730 69.350 70.535 +0.935 9,523 50,190 +806
Apr18 171026 73.750 74.480 73.450 74.400 +0.720 4,655 48,317 +920
May18 171026 78.035 78.500 77.930 78.500 +0.500 30 1,305 +17
Jun18 171026 81.100 81.480 80.885 81.430 +0.330 2,520 19,765 +251
Jul18 171026 81.135 81.450 80.930 81.400 +0.320 1,012 9,807 +178
Aug18 171026 80.250 80.400 80.000 80.350 +0.300 329 5,256 +105
Oct18 171026 67.950 68.385 67.830 68.180 +0.295 485 2,100 +154
Total Volume and Open Interest 37,295 251,828 +1,379
Class III Milk(CME)
Oct17 171026 16.70 16.72 16.69 16.70 +0.10 86 3,798 +7
Nov17 171026 16.21 16.33 16.16 16.29 +0.16 242 4,614 +28
Dec17 171026 15.80 15.99 15.74 15.81 +0.06 198 4,035 +49
Jan18 171026 15.60 15.70 15.49 15.56 +0.06 71 2,233 +17
Feb18 171026 15.52 15.59 15.40 15.43 +0.03 57 1,771 +29
Mar18 171026 15.44 15.46 15.30 15.31 +0.04 36 1,617 +21
Apr18 171026 15.44 15.47 15.26 15.31 +0.02 27 1,176 +11
May18 171026 15.50 15.50 15.37 15.46 +0.10 19 1,146 +7
Jun18 171026 15.70 15.73 15.70 15.73 +0.03 15 1,103 +8
Jul18 171026 15.99 16.00 15.92 15.99 +0.02 1 514 +1
Aug18 171026 16.09 16.09 16.01 16.09 +0.05 52 621 +45
Sep18 171026 16.15 16.15 16.15 16.15 +0.07 8 436 +8
Oct18 171026 16.18 16.21 16.10 16.18 +0.04 36 345 +23
Total Volume and Open Interest 853 24,033 +257
Cocoa(ICE)
Dec17 171026 2084 2134 2078 2127 +48 26,698 94,958 -1,625
Mar18 171026 2091 2125 2082 2119 +34 17,551 100,654 +4,771
May18 171026 2101 2133 2091 2128 +33 4,116 22,283 +311
Jul18 171026 2113 2144 2105 2139 +33 1,932 12,352 -89
Sep18 171026 2125 2150 2115 2148 +30 896 8,914 +188
Dec18 171026 2133 2163 2129 2161 +28 134 8,396 -45
Mar19 171026 2163 2177 2163 2177 +28 230 6,317 +61
Total Volume and Open Interest 51,777 258,702 +3,725
Coffee "C"(ICE)
Dec17 171026 124.40 124.90 123.00 124.55 +0.45 14,421 121,369 +2,305
Mar18 171026 128.20 128.65 126.80 128.15 +0.35 5,612 61,606 +1,383
May18 171026 130.70 131.10 129.25 130.55 +0.25 2,670 24,750 +238
Jul18 171026 133.00 133.30 131.75 132.95 +0.30 1,477 14,045 +28
Sep18 171026 135.15 135.60 133.95 135.25 +0.30 815 7,552 -165
Dec18 171026 138.75 138.80 137.50 138.65 +0.25 345 4,869 -56
Total Volume and Open Interest 25,381 237,644 +3,733
Orange Juice(ICE)
Nov17 171026 152.70 155.00 151.85 153.70 +0.35 412 1,129 -263
Jan18 171026 152.55 154.85 150.30 153.60 +0.90 455 5,628 +128
Mar18 171026 152.20 153.70 150.00 153.20 +0.95 72 1,275 +25
May18 171026 154.05 154.05 154.05 154.05 +1.00 24 406 +13
Jul18 171026 154.85 154.85 154.85 154.85 +1.30 6 92 +2
Sep18 171026 156.25 156.25 156.25 156.25 +1.30 0 26 +0
Total Volume and Open Interest 969 8,556 -95
Sugar #11(ICE)
Mar18 171026 14.27 14.31 14.00 14.11 -0.07 64,837 435,011 +1,198
May18 171026 14.37 14.40 14.11 14.22 -0.06 21,025 130,114 +1,835
Jul18 171026 14.47 14.50 14.23 14.34 -0.05 11,088 63,299 +2,426
Oct18 171026 14.75 14.78 14.53 14.64 -0.04 6,043 44,877 +907
Mar19 171026 15.25 15.33 15.08 15.19 -0.04 1,682 24,564 +778
May19 171026 15.32 15.38 15.18 15.24 -0.04 204 4,411 -29
Jul19 171026 15.37 15.42 15.23 15.28 -0.05 201 5,372 -24
Oct19 171026 15.56 15.60 15.47 15.47 -0.06 113 5,600 +13
Total Volume and Open Interest 105,240 717,017 +7,120
London Cocoa(LCE)
Dec17 171026 1550 1577 1550 1576 +28 8,240 106,728 -754
Mar18 171026 1579 1605 1579 1604 +28 4,468 65,948 +217
May18 171026 1594 1619 1594 1618 +28 1,864 25,598 +104
Jul18 171026 1605 1631 1605 1630 +27 2,112 29,064 -631
Sep18 171026 1619 1642 1619 1641 +26 1,589 19,884 +576
Dec18 171026 1632 1654 1632 1653 +25 154 12,772 -3
Mar19 171026 1644 1666 1644 1665 +24 69 2,303 +8
Total Volume and Open Interest 18,544 262,873 -498
London Sugar(LCE)
Dec17 171026 375.00 375.10 368.30 373.40 -0.70 6,738 34,684 -901
Mar18 171026 375.60 376.00 369.90 373.60 -1.30 4,095 30,601 +624
May18 171026 381.10 381.60 376.00 379.40 -1.40 869 10,234 +98
Aug18 171026 385.70 385.70 381.50 384.70 -1.00 335 8,354 -1
Oct18 171026 386.90 389.40 385.20 388.30 -1.30 48 2,456 -5
Total Volume and Open Interest 12,232 88,901 -101
Cotton(ICE)
Dec17 171026 69.25 69.27 68.10 68.19 -1.12 21,148 117,276 -1,332
Mar18 171026 68.86 68.99 67.98 68.06 -1.00 10,229 75,983 +1,804
May18 171026 69.60 69.97 69.03 69.10 -0.96 1,680 13,279 +514
Jul18 171026 70.20 70.31 69.75 69.83 -0.85 486 8,116 -78
Oct18 171026 69.20 69.34 69.20 69.34 +0.09 0 1 +0
Dec18 171026 69.00 69.11 68.72 68.92 -0.53 1,263 18,617 +962
Total Volume and Open Interest 34,807 233,822 +1,871
Lumber(CME)
Nov17 171026 439.5 442.0 438.5 440.9 +1.2 673 2,598 -281
Jan18 171026 432.1 436.5 432.1 435.3 +2.7 614 3,695 +154
Mar18 171026 420.6 424.6 419.0 424.6 +4.6 105 411 +27
May18 171026 403.0 406.8 403.0 406.8 +3.4 44 116 +15
Total Volume and Open Interest 1,444 6,836 -78
Crude Oil(NYM)
Dec17 171026 52.19 52.86 51.91 52.64 +0.46 709,553 601,728 +4,864
Jan18 171026 52.43 53.06 52.16 52.86 +0.43 172,521 298,794 -557
Feb18 171026 52.55 53.19 52.31 53.00 +0.41 69,401 120,462 -2,926
Mar18 171026 52.66 53.25 52.45 53.10 +0.39 59,794 237,670 +2
Apr18 171026 52.73 53.30 52.53 53.15 +0.37 26,652 70,632 +2,748
May18 171026 52.71 53.30 52.56 53.13 +0.35 21,341 56,954 -920
Jun18 171026 52.67 53.23 52.47 53.06 +0.34 43,220 200,659 +2,735
Jul18 171026 52.55 53.06 52.40 52.93 +0.32 4,435 49,021 +1,184
Aug18 171026 52.41 52.85 52.31 52.78 +0.31 3,206 37,621 +392
Sep18 171026 52.28 52.77 52.12 52.63 +0.30 5,091 65,919 +565
Oct18 171026 52.07 52.49 51.99 52.47 +0.28 2,276 44,055 +13
Nov18 171026 51.93 52.34 51.93 52.32 +0.26 1,237 35,871 +181
Dec18 171026 51.85 52.28 51.67 52.18 +0.24 48,349 257,203 +1,272
Jan19 171026 51.68 52.00 51.65 52.00 +0.23 816 30,268 +129
Feb19 171026 51.75 51.83 51.75 51.83 +0.21 779 16,337 +98
Mar19 171026 51.54 51.67 51.53 51.67 +0.19 1,707 26,896 +353
Total Volume and Open Interest 1,188,878 2,371,940 +10,564
e-miNY Crude Oil(NYM)
Dec17 171026 52.225 52.875 51.925 52.650 +0.475 13,672 2,980 +603
Jan18 171026 52.350 53.050 52.200 52.850 +0.425 214 827 +4
Feb18 171026 52.450 53.175 52.400 53.000 +0.400 11 442 +3
Mar18 171026 53.000 53.100 53.000 53.100 +0.400 2 19 +1
Apr18 171026 53.150 53.150 52.700 53.150 +0.375 2 43 +0
May18 171026 53.125 53.125 52.575 53.125 +0.350 2 61 -2
Jun18 171026 53.225 53.225 53.050 53.050 +0.325 10 25 +2
Jul18 171026 53.000 53.000 52.925 52.925 +0.325 12 15 +0
Aug18 171026 52.500 52.975 52.500 52.775 +0.300 0 75 +0
Sep18 171026 52.325 52.825 52.325 52.625 +0.300 38 42 -38
Total Volume and Open Interest 14,001 4,697 +589
NY Harbor ULSD(NYM)
Nov17 171026 181.96 185.23 180.76 184.19 +2.37 34,904 32,574 -8,660
Dec17 171026 181.95 185.21 180.79 184.08 +2.25 82,623 120,730 +3,942
Jan18 171026 181.94 185.02 180.82 183.93 +2.10 42,025 73,404 -12
Feb18 171026 181.66 184.36 180.43 183.41 +1.94 20,181 33,280 -224
Mar18 171026 180.94 183.51 179.68 182.62 +1.85 16,963 45,448 +656
Apr18 171026 179.16 181.93 178.34 181.31 +1.82 8,210 29,161 +240
May18 171026 178.11 181.04 177.73 180.45 +1.72 4,870 16,165 +494
Jun18 171026 177.80 180.38 177.22 179.80 +1.61 9,788 29,686 -353
Jul18 171026 178.22 180.09 177.04 179.55 +1.57 878 3,977 -173
Aug18 171026 177.15 179.87 177.15 179.40 +1.55 597 3,130 -40
Sep18 171026 177.96 179.89 177.68 179.40 +1.56 796 6,367 +78
Oct18 171026 179.47 179.47 177.28 179.47 +1.58 666 1,852 +235
Nov18 171026 179.63 179.63 177.29 179.63 +1.60 416 1,693 -17
Dec18 171026 177.71 180.27 177.13 179.71 +1.63 2,692 25,169 -15
Total Volume and Open Interest 225,812 431,665 -3,946
RBOB Gasoline(NYM)
Nov17 171026 173.48 175.72 171.05 175.06 +1.58 40,264 43,601 -8,119
Dec17 171026 168.68 170.77 166.58 170.17 +1.56 79,222 147,648 +3,051
Jan18 171026 165.79 167.83 164.06 167.40 +1.63 35,026 73,301 +2,195
Feb18 171026 165.82 167.83 164.21 167.50 +1.68 11,276 24,607 +2,597
Mar18 171026 166.53 169.17 165.59 168.83 +1.66 10,511 42,304 +1,150
Apr18 171026 183.37 185.46 182.17 185.27 +1.50 6,605 23,129 +952
May18 171026 183.27 185.59 182.17 185.25 +1.52 3,186 14,001 +426
Jun18 171026 181.75 184.20 180.95 183.84 +1.53 3,123 16,021 +87
Jul18 171026 179.31 181.99 179.29 181.71 +1.52 1,073 9,515 -81
Aug18 171026 178.97 178.97 176.71 178.97 +1.46 326 3,048 +23
Total Volume and Open Interest 193,553 416,089 +3,321
e-miNY RBOB Gasoline(NYM)
Nov17 171026 173.50 175.10 173.50 175.10 +1.62 0 1 +0
Dec17 171026 170.20 170.20 170.17 170.20 +1.59      
Jan18 171026 167.40 167.40 167.40 167.40 +1.63      
Feb18 171026 167.50 167.50 167.50 167.50 +1.68      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171026 2.929 2.941 2.867 2.890 -0.029 112,764 24,446 -22,391
Dec17 171026 3.094 3.103 3.036 3.051 -0.031 105,230 274,960 +7,184
Jan18 171026 3.214 3.221 3.161 3.175 -0.028 43,540 202,045 +534
Feb18 171026 3.217 3.223 3.165 3.178 -0.027 16,161 83,878 +1,517
Mar18 171026 3.176 3.182 3.127 3.139 -0.026 33,501 174,458 +96
Apr18 171026 2.974 2.980 2.936 2.953 -0.014 29,356 128,611 +1,713
May18 171026 2.951 2.958 2.918 2.933 -0.014 10,912 79,600 +2,159
Jun18 171026 2.980 2.980 2.946 2.961 -0.014 805 32,543 +23
Jul18 171026 3.009 3.009 2.976 2.990 -0.013 3,064 42,589 +1,142
Aug18 171026 3.009 3.009 2.978 2.992 -0.013 2,014 31,852 +462
Sep18 171026 2.982 2.982 2.961 2.974 -0.013 1,963 33,670 +307
Oct18 171026 3.010 3.010 2.982 2.996 -0.013 7,560 70,874 +1,623
Nov18 171026 3.049 3.053 3.043 3.049 -0.013 1,053 28,528 +280
Dec18 171026 3.186 3.187 3.168 3.182 -0.012 1,393 29,159 +704
Jan19 171026 3.261 3.270 3.250 3.262 -0.012 2,524 29,040 +1,777
Feb19 171026 3.230 3.233 3.228 3.233 -0.010 423 8,252 -17
Total Volume and Open Interest 377,679 1,351,808 -840
Brent Crude Oil(ICE)
Dec17 171026 58.42 59.55 58.05 59.30 +0.86 334,681 230,538 -34,091
Jan18 171026 58.22 59.29 57.84 59.04 +0.81 314,674 631,278 +30,871
Feb18 171026 57.98 58.99 57.58 58.74 +0.77 135,112 243,428 +3,995
Mar18 171026 57.74 58.78 57.42 58.53 +0.71 86,116 231,583 +8,530
Apr18 171026 57.61 58.60 57.30 58.36 +0.66 34,361 87,405 -98
May18 171026 57.53 58.43 57.20 58.21 +0.61 23,833 76,661 +2,196
Jun18 171026 57.39 58.26 57.06 58.04 +0.58 62,932 212,657 +5,981
Jul18 171026 57.21 58.06 56.93 57.87 +0.54 5,205 37,180 +1,033
Aug18 171026 57.06 57.84 56.78 57.69 +0.51 2,842 27,704 +901
Sep18 171026 56.90 57.49 56.85 57.49 +0.48 8,649 37,595 -1,317
Oct18 171026 56.51 57.31 56.51 57.31 +0.46 2,200 22,637 +1,139
Nov18 171026 57.13 57.13 57.13 57.13 +0.44 2,692 22,605 +1,328
Dec18 171026 56.40 57.10 56.17 56.96 +0.43 38,944 196,686 +2,008
Jan19 171026 56.80 56.80 56.79 56.79 +0.41 1,417 28,117 +453
Total Volume and Open Interest 1,071,689 2,496,270 +24,917
Gas Oil(ICE)
Nov17 171026 532.50 542.75 529.50 536.25 +2.75 75,973 137,007 -12,164
Dec17 171026 527.75 538.50 525.50 531.75 +2.50 114,657 248,752 -3,575
Jan18 171026 526.25 536.75 524.50 530.25 +2.75 48,201 93,247 -98
Feb18 171026 525.50 535.50 523.75 529.25 +2.75 23,175 52,573 -1,384
Mar18 171026 524.75 533.50 522.75 527.75 +2.75 24,908 66,064 +1,422
Apr18 171026 523.25 532.25 521.00 526.25 +2.75 13,295 27,290 -383
May18 171026 522.00 530.25 519.75 524.75 +2.50 5,069 16,092 +1,435
Jun18 171026 520.50 528.75 518.25 523.00 +2.25 14,061 51,554 +1,985
Jul18 171026 519.75 524.00 518.75 522.50 +2.00 2,246 12,916 -115
Aug18 171026 521.00 524.50 518.75 522.50 +2.25 1,367 11,823 -153
Total Volume and Open Interest 337,957 926,353 -12,009
Ethanol(CBOT)
Nov17 171026 1.400 1.400 1.388 1.389 -0.007 237 381 -165
Dec17 171026 1.400 1.407 1.389 1.398 +0.006 309 1,010 +117
Jan18 171026 1.402 1.402 1.390 1.393 +0.007 49 157 -24
Feb18 171026 1.418 1.418 1.402 1.405 +0.007 7 57 +0
Mar18 171026 1.428 1.428 1.423 1.428 +0.007 0 14 +0
Apr18 171026 1.448 1.448 1.448 1.448 +0.007 0 7 +0
May18 171026 1.452 1.452 1.452 1.452 +0.007      
Jun18 171026 1.444 1.444 1.444 1.444 +0.007 0 2 +0
Total Volume and Open Interest 602 1,628 -72
WTI Crude Oil(ICE)
Dec17 171026 52.13 52.85 51.92 52.64 +0.46 70,443 123,255 +2,899
Jan18 171026 52.36 53.05 52.16 52.86 +0.43 50,726 80,477 +3,282
Feb18 171026 52.45 53.18 52.32 53.00 +0.41 24,478 28,382 -593
Mar18 171026 52.55 53.25 52.44 53.10 +0.39 13,430 36,267 +550
Apr18 171026 52.79 53.19 52.51 53.15 +0.37 4,664 10,658 +457
May18 171026 52.64 53.16 52.52 53.13 +0.35 2,145 6,409 +275
Jun18 171026 52.63 53.23 52.47 53.06 +0.34 12,482 65,318 +1,768
Jul18 171026 52.77 52.93 52.69 52.93 +0.32 310 7,376 -126
Aug18 171026 52.78 52.78 52.78 52.78 +0.31 182 6,525 +12
Sep18 171026 52.63 52.63 52.63 52.63 +0.30 423 11,150 +66
Oct18 171026 52.47 52.47 52.47 52.47 +0.28 71 2,885 -34
Nov18 171026 52.32 52.32 52.32 52.32 +0.26 102 6,451 +0
Dec18 171026 51.88 52.18 51.68 52.18 +0.24 10,177 125,843 +671
Jan19 171026 51.72 52.00 51.68 52.00 +0.23 15 1,830 +0
Feb19 171026 51.83 51.83 51.83 51.83 +0.21 16 717 -2
Mar19 171026 51.67 51.67 51.67 51.67 +0.19 33 2,289 -1
Total Volume and Open Interest 192,590 597,980 +9,521
US Dollar Index(ICE)
Dec17 171026 93.495 94.615 93.365 94.510 +0.933 18,542 48,460 -194
Mar18 171026 93.170 94.245 93.090 94.205 +0.923 173 2,022 +47
Jun18 171026 93.155 94.000 93.155 93.950 +0.923 3 574 +0
Total Volume and Open Interest 18,718 51,132 -147
Australian Dollar(CME)
Dec17 171026 76.98 77.18 76.50 76.62 -0.28 98,574 131,524 -1,518
Mar18 171026 76.94 77.11 76.48 76.57 -0.28 35 704 +27
Jun18 171026 76.52 77.00 76.52 76.52 -0.28 0 242 +0
Total Volume and Open Interest 99,274 134,558 -1,494
British Pound(CME)
Dec17 171026 132.83 132.98 131.65 131.75 -0.99 95,959 181,782 +3,792
Mar18 171026 133.28 133.28 132.07 132.15 -0.99 203 2,723 +116
Jun18 171026 132.53 133.50 132.53 132.53 -1.00 1 250 +0
Total Volume and Open Interest 97,362 188,064 +4,396
Canadian Dollar(CME)
Dec17 171026 78.22 78.28 77.80 77.85 -0.24 73,671 168,448 -2,494
Mar18 171026 78.28 78.32 77.90 77.91 -0.24 81 1,631 +15
Jun18 171026 78.25 78.31 77.97 77.97 -0.23 40 373 +8
Sep18 171026 78.35 78.37 78.01 78.01 -0.23 3 153 +1
Total Volume and Open Interest 74,267 172,673 -2,344
Japanese Yen(CME)
Dec17 171026 88.15 88.42 87.85 87.93 -0.21 173,489 272,574 +7,230
Mar18 171026 88.67 88.83 88.40 88.40 -0.21 383 3,955 -102
Jun18 171026 88.87 88.87 88.87 88.87 -0.22 0 93 +0
Total Volume and Open Interest 175,424 282,230 +7,693
Swiss Franc(CME)
Dec17 171026 101.41 101.57 100.52 100.57 -0.86 23,563 63,686 +2,783
Mar18 171026 101.79 101.82 101.26 101.26 -0.86 30 167 -15
Jun18 171026 101.95 101.95 101.95 101.95 -0.87 0 29 +0
Total Volume and Open Interest 23,593 63,892 +2,768
EuroFX(CME)
Dec17 171026 118.47 118.69 116.71 116.91 -1.49 176,374 428,548 +879
Mar18 171026 119.14 119.34 117.45 117.58 -1.49 407 3,839 +116
Jun18 171026 119.85 120.01 118.26 118.26 -1.50 6 1,398 +3
Total Volume and Open Interest 178,085 445,018 +1,251
Mexican Peso(CME)
Nov17 171026 523.63 523.63 518.88 518.88 -4.38 15 80 +15
Dec17 171026 520.00 522.75 515.38 515.63 -4.25 51,434 179,787 -1,825
Total Volume and Open Interest 51,503 180,527 -1,778
Brazilian Real(CME)
Nov17 171026 307.95 309.45 303.05 304.45 -3.25 11,510 24,950 -4,803
Dec17 171026 307.70 308.00 302.00 303.35 -3.20 1,093 4,388 +538
Jan18 171026 302.30 302.30 302.30 302.30 -3.25 0 397 +0
Feb18 171026 301.15 301.15 301.15 301.15 -3.20      
Total Volume and Open Interest 12,603 30,035 -4,265
30-Year T-Bonds(CBOT)
Dec17 171026 151~050 151~220 150~150 150~230 -0~060 239,362 739,886 +1,232
Mar18 171026 150~040 150~140 149~110 149~180 -0~050 30 255 +8
Jun18 171026 149~050 149~050 149~050 149~050 -0~050      
Total Volume and Open Interest 239,392 740,141 +1,240
10-Year T-Notes(CBOT)
Dec17 171026 124~175 124~235 124~090 124~120 -0~025 1,353,951 3,156,130 +87,918
Mar18 171026 124~060 124~100 123~305 124~000 -0~025 4,136 15,143 +1,676
Jun18 171026 123~265 123~265 123~265 123~265 -0~025      
Total Volume and Open Interest 1,358,087 3,171,273 +89,594
5-Year T-Notes(CBOT)
Dec17 171026 117~004 117~036 116~270 116~286 -0~020 653,673 3,021,320 +28,508
Mar18 171026 116~236 116~260 116~196 116~206 -0~020 316 6,453 +84
Jun18 171026 116~186 116~186 116~186 116~186 -0~020      
Total Volume and Open Interest 653,989 3,027,773 +28,592
2 Year T-Notes(CBOT)
Dec17 171026 107~220 107~226 107~200 107~204 -0~006 341,307 1,697,991 -10,851
Mar18 171026 107~166 107~166 107~146 107~146 -0~006 3,064 5,751 +2,767
Jun18 171026 107~146 107~146 107~146 107~146 -0~006      
Total Volume and Open Interest 344,371 1,703,742 -8,084
Eurodollars(CME)
Dec17 171026 98.495 98.495 98.485 98.485 -0.005 191,878 1,783,959 -35,030
Mar18 171026 98.350 98.360 98.340 98.340 -0.005 160,454 1,295,790 +5,286
Jun18 171026 98.235 98.245 98.215 98.220 -0.005 187,653 1,227,065 +9,384
Sep18 171026 98.150 98.165 98.125 98.130 -0.010 141,997 1,061,189 +5,534
Dec18 171026 98.055 98.075 98.030 98.035 -0.010 286,399 1,619,179 +1,534
Mar19 171026 97.990 98.010 97.955 97.965 -0.010 168,598 1,029,021 -3,634
Jun19 171026 97.925 97.950 97.895 97.900 -0.015 149,313 905,248 +14,712
Sep19 171026 97.880 97.905 97.840 97.850 -0.015 139,803 694,099 -138
Dec19 171026 97.810 97.845 97.780 97.785 -0.020 161,066 855,923 +3,181
Mar20 171026 97.785 97.810 97.745 97.755 -0.015 106,969 474,784 +9,878
Jun20 171026 97.750 97.780 97.710 97.720 -0.015 85,586 362,769 +2,771
Sep20 171026 97.715 97.745 97.675 97.685 -0.015 68,935 271,128 +3,407
Dec20 171026 97.670 97.695 97.630 97.640 -0.010 84,157 302,127 -9,985
Mar21 171026 97.635 97.660 97.595 97.610 -0.005 48,718 210,008 +1,709
Jun21 171026 97.600 97.625 97.565 97.575 -0.005 42,636 171,901 +1,450
Sep21 171026 97.560 97.585 97.525 97.535 -0.005 39,231 99,376 +2,524
Dec21 171026 97.515 97.535 97.480 97.490 -0.005 38,539 131,375 +750
Mar22 171026 97.480 97.510 97.450 97.460 -0.005 30,444 74,959 +1,416
Total Volume and Open Interest 2,200,758 12,847,283 +25,259
Ultra T-Bond(CBOT)
Dec17 171026 162~25 163~16 161~28 162~08 -0~04 108,604 834,379 +1,659
Mar18 171026 161~00 161~14 161~00 161~10 -0~04 4,620 14,783 +3,738
Jun18 171026 160~15 160~15 160~15 160~15 -0~04      
Total Volume and Open Interest 113,224 849,162 +5,397
Ultra 10-Yr T-Note(CBOT)
Dec17 171026 133~075 133~160 132~285 133~005 -0~020 106,124 429,873 +5,214
Mar18 171026 132~275 132~275 132~275 132~275 -0~020      
Jun18 171026 132~275 132~275 132~275 132~275 -0~020      
Total Volume and Open Interest 106,124 429,873 +5,214
30 Day Federal Funds(CBOT)
Oct17 171026 98.848 98.848 98.845 98.845 unch 996 233,756 +456
Nov17 171026 98.845 98.845 98.840 98.840 unch 3,109 207,444 -923
Dec17 171026 98.725 98.730 98.725 98.725 unch 9,949 105,529 +92
Jan18 171026 98.630 98.635 98.625 98.630 -0.005 12,726 347,651 +323
Feb18 171026 98.620 98.620 98.615 98.620 unch 11,386 122,667 -505
Mar18 171026 98.590 98.590 98.585 98.585 -0.005 5,465 50,484 -92
Total Volume and Open Interest 92,120 1,563,402 +7,376
Japanese Govt Bonds(SGX)
Dec17 171025 150.33 150.36 150.26 150.32 unch 1,185 12,759 -132
Mar18 171025 150.32 150.32 150.32 150.32 unch      
Jun18 171025 150.32 150.32 150.32 150.32 unch      
Total Volume and Open Interest 1,185 12,759 -132
Euro-Buxl(EUREX)
Dec17 171026 162.96 164.08 162.50 163.44 +0.84 50,577 227,510 -4,074
Mar18 171026 162.40 162.40 161.90 161.90 +0.86 1 657 +281
Jun18 171026 161.90 161.90 161.90 161.90 +0.86      
Total Volume and Open Interest 50,578 228,167 -3,793
Euro-Bund(EUREX)
Dec17 171026 161.21 162.00 160.95 161.61 +0.57 701,234 2,061,267 +11,370
Mar18 171026 160.59 161.50 160.53 161.13 +0.59 9,447 83,198 +4,220
Jun18 171026 158.38 158.38 158.38 158.38 +0.57 0 1 +0
Total Volume and Open Interest 710,681 2,144,466 +15,590
Euro-Bobl(EUREX)
Dec17 171026 131.21 131.61 131.13 131.46 +0.27 482,574 1,592,907 -13,263
Mar18 171026 131.94 132.15 131.94 132.04 +0.28 9,121 84,901 +2,624
Jun18 171026 132.04 132.04 132.04 132.04 +0.28      
Total Volume and Open Interest 491,695 1,677,808 -10,639
Euro-Schatz(EUREX)
Dec17 171026 112.17 112.26 112.15 112.23 +0.07 234,606 1,476,426 +6,668
Mar18 171026 112.03 112.08 112.03 112.08 +0.07 700 16,385 +12,524
Jun18 171026 112.08 112.08 112.08 112.08 +0.07      
Total Volume and Open Interest 235,306 1,492,811 +19,192
3-Mth Euribor(EUREX)
Dec17 171026 100.320 100.330 100.320 100.330 +0.005 17 8,234 +0
Mar18 171026 100.320 100.320 100.320 100.320 +0.005 50 6,186 +0
Jun18 171026 100.315 100.315 100.315 100.315 +0.010 78 1,361 -12
Total Volume and Open Interest 152 37,748 -24
Long Gilt(LIFFE)
Dec17 171026 123~18 123~27 123~14 123~19 +0~03 178,807 704,354 +766
Mar18 171026 122~23 122~23 122~20 122~23 +0~03 11 146 +11
Total Volume and Open Interest 178,818 704,500 +777
3-Mth Short Sterling(LIFFE)
Dec17 171026 99.46 99.46 99.45 99.46 -0.00 38,888 561,312 +7,062
Mar18 171026 99.34 99.34 99.32 99.33 unch 12,557 478,491 +2,833
Jun18 171026 99.24 99.25 99.23 99.23 unch 24,780 438,390 -1,674
Sep18 171026 99.17 99.18 99.15 99.16 unch 16,473 319,656 +2,284
Dec18 171026 99.11 99.12 99.09 99.10 unch 37,591 389,826 -1,904
Mar19 171026 99.05 99.07 99.04 99.05 +0.01 35,421 228,549 -719
Total Volume and Open Interest 390,249 3,505,364 -5,159
3-Mth Euribor(LIFFE)
Dec17 171026 100.325 100.330 100.320 100.330 +0.005 61,822 407,812 -5,673
Mar18 171026 100.315 100.320 100.310 100.320 +0.005 18,819 455,961 -5,314
Jun18 171026 100.305 100.315 100.295 100.315 +0.015 38,252 452,532 -9,873
Total Volume and Open Interest 529,423 3,997,790 -28,470
3-Mth Aus T-Bills(SFE)
Dec17 171026 98.27 98.29 98.27 98.29 +0.02 4,384 193,590 -1,000
Mar18 171026 98.24 98.27 98.23 98.26 +0.02 18,607 226,674 -321
Jun18 171026 98.15 98.18 98.14 98.18 +0.03 5,423 198,217 -1,249
Sep18 171026 98.06 98.09 98.05 98.09 +0.03 7,862 179,502 -1,615
Dec18 171026 97.96 98.00 97.95 98.00 +0.03 4,486 110,111 -651
Mar19 171026 97.87 97.91 97.85 97.91 +0.04 4,192 89,764 +212
Jun19 171026 97.78 97.83 97.77 97.82 +0.03 2,338 57,338 -567
Sep19 171026 97.71 97.74 97.69 97.74 +0.03 1,383 33,343 +457
Dec19 171026 97.64 97.67 97.64 97.67 +0.03 27 3,276 +25
Mar20 171026 97.59 97.61 97.59 97.61 +0.03 1,270 2,798 +302
Total Volume and Open Interest 50,334 1,096,617 -4,148
10-Year Aus T-Bonds(SFE)
Dec17 171026 97.21 97.22 97.16 97.22 unch 92,688 1,046,066 -1,934
Mar18 171026 97.21 97.21 97.21 97.21 unch 0 702 +0
Total Volume and Open Interest 92,688 1,046,768 -1,934
3-Year Aus T-Bonds(SFE)
Dec17 171026 97.92 97.94 97.88 97.94 +0.02 91,937 1,101,510 -12,121
Mar18 171026 97.93 97.93 97.93 97.93 +0.02 0 1,017 +0
Total Volume and Open Interest 91,937 1,102,527 -12,121
Gold(CMX)
Oct17 171026 1273.5 1273.5 1264.7 1266.3 -9.1 111 234 -518
Dec17 171026 1278.6 1283.8 1266.4 1269.6 -9.4 268,907 392,827 -2,008
Feb18 171026 1283.8 1287.8 1270.9 1273.8 -9.4 2,989 74,670 +1,626
Apr18 171026 1289.9 1290.5 1274.7 1277.7 -9.3 2,211 16,065 +122
Jun18 171026 1292.0 1295.0 1279.4 1281.6 -9.4 795 12,306 -108
Aug18 171026 1291.7 1293.4 1284.0 1285.6 -9.4 465 9,587 +194
Oct18 171026 1291.7 1291.7 1286.5 1289.7 -9.4 26 3,367 -4
Dec18 171026 1304.4 1305.4 1290.9 1294.0 -9.4 320 10,788 -1
Feb19 171026 1295.8 1298.3 1295.8 1298.3 -9.4 0 142 +0
Apr19 171026 1300.8 1302.6 1300.0 1302.6 -9.4 0 501 +0
Jun19 171026 1307.0 1307.0 1307.0 1307.0 -9.4 0 1,020 +0
Aug19 171026 1311.6 1311.6 1311.6 1311.6 -9.4 0 4 +0
Total Volume and Open Interest 276,271 526,674 -716
Silver(CMX)
Dec17 171026 1696.0 1704.5 1675.5 1681.1 -11.4 86,623 142,668 +201
Mar18 171026 1704.0 1713.0 1685.0 1690.9 -11.4 2,606 31,073 +1,273
May18 171026 1713.0 1717.0 1695.5 1697.3 -11.4 306 7,495 +171
Jul18 171026 1703.4 1716.0 1703.4 1703.4 -11.4 135 4,441 +102
Sep18 171026 1709.4 1736.5 1709.4 1709.4 -11.5 0 2,479 +0
Dec18 171026 1738.0 1740.5 1714.5 1718.3 -11.5 124 3,899 +81
Mar19 171026 1728.9 1728.9 1728.9 1728.9 -11.4 0 6 +0
Total Volume and Open Interest 90,085 193,899 +1,775
Platinum(NYMEX)
Oct17 171026 920.2 920.2 918.2 918.2 -5.8 4 6 -42
Jan18 171026 926.0 930.3 919.0 922.1 -4.6 13,113 69,047 +328
Apr18 171026 931.0 934.3 923.3 926.4 -4.6 74 6,200 +17
Jul18 171026 930.9 930.9 929.4 930.9 -4.5 0 324 +0
Total Volume and Open Interest 13,216 75,692 +307
Palladium(NYMEX)
Dec17 171026 957.40 969.25 956.75 968.10 +10.00 2,719 29,706 -168
Mar18 171026 952.15 961.00 949.15 960.10 +10.70 40 3,620 +19
Jun18 171026 954.80 954.80 954.80 954.80 +10.70 1 85 -1
Total Volume and Open Interest 2,760 33,411 -200
Copper(CMX)
Dec17 171026 318.65 320.00 315.80 317.75 -0.55 109,971 173,274 -1,236
Mar18 171026 320.55 321.80 317.80 319.70 -0.50 10,220 70,420 +2,273
May18 171026 321.75 321.75 319.35 320.90 -0.45 1,185 22,679 -57
Jul18 171026 320.95 321.80 320.95 321.75 -0.45 426 9,468 +110
Sep18 171026 321.00 322.55 321.00 322.55 -0.40 240 7,164 -49
Total Volume and Open Interest 123,644 308,996 +865
E-mini DJIA Index(CBOT)
Dec17 171026 23311 23404 23289 23349 +48 132,148 160,585 +4,135
Mar18 171026 23293 23394 23277 23339 +50 178 1,477 -11
Jun18 171026 23312 23333 23312 23312 +50 1 20 +1
Sep18 171026 23275 23275 23275 23275 +50 0 5 +0
Total Volume and Open Interest 132,327 162,087 +4,125
S & P 500(CME)
Dec17 171026 2558.70 2564.70 2555.80 2561.60 +3.10 1,300 60,209 +84
Mar18 171026 2561.80 2563.70 2557.70 2561.80 +3.10 0 126 +0
Jun18 171026 2562.00 2563.90 2557.90 2562.00 +3.10 0 1 +0
Sep18 171026 2562.00 2563.90 2557.90 2562.00 +3.10      
Total Volume and Open Interest 1,300 60,336 +84
S & P 500 E-Mini(CME)
Dec17 171026 2559.50 2565.00 2555.50 2561.50 +3.00 1,047,808 3,110,298 +11,227
Mar18 171026 2559.25 2565.25 2556.00 2561.75 +3.00 7,507 49,682 +5,314
Jun18 171026 2559.25 2564.50 2556.75 2562.00 +3.00 44 2,027 +11
Sep18 171026 2562.00 2562.00 2545.25 2562.00 +3.00 4 28 +1
Total Volume and Open Interest 1,055,364 3,162,041 +16,553
NASDAQ 100 E-Mini(CME)
Dec17 171026 6065.00 6096.30 6035.00 6084.80 +20.30 235,526 278,150 +1,758
Mar18 171026 6074.00 6109.50 6048.50 6098.00 +20.50 280 1,207 +7
Jun18 171026 6107.80 6109.00 6067.80 6107.80 +20.50 0 87 +0
Total Volume and Open Interest 235,806 279,448 +1,765
S&P Midcap 400(CME) e-Mini
Dec17 171026 1823.40 1830.40 1820.80 1828.80 +9.10 9,586 92,033 +168
Mar18 171026 1826.90 1826.90 1826.90 1826.90 +9.10 0 9 +0
Jun18 171026 1826.50 1828.00 1826.50 1826.50 +9.10 0 1 +0
Total Volume and Open Interest 9,586 92,043 +168
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171026 12.05 12.35 11.90 12.08 +0.05 140,266 335,641 -28,369
Dec17 171026 12.60 12.81 12.45 12.68 +0.10 65,798 146,767 +3,614
Jan18 171026 13.70 13.81 13.55 13.73 +0.05 25,624 65,557 +636
Total Volume and Open Interest 259,879 624,823 -24,010
S & P 600(CME)
Dec17 171026 911.30 911.30 911.30 911.30 +4.30      
Mar18 171026 908.10 908.10 908.10 908.10 +4.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171026 1496.70 1503.40 1494.70 1499.50 +1.50 28,045 64,532 +786
Mar18 171026 1500.50 1500.50 1500.50 1500.50 +1.50 0 65 +0
Jun18 171026 1500.50 1500.50 1500.50 1500.50 +1.50 0 2 +0
Total Volume and Open Interest 28,045 64,599 +786
Nikkei 225(CME)
Dec17 171026 21765 21890 21720 21875 +140 12,931 42,581 +223
Mar18 171026 21740 21885 21740 21885 +140 19 27 -1
Total Volume and Open Interest 12,950 42,608 +222
Nikkei 225(SGX)
Dec17 171026 21775 21790 21760 21770 +15 97,257 206,863 +1,215
Mar18 171026 21780 21780 21655 21730 +15 9 673 +3
Jun18 171025 21575 21575 21575 21575 -35 0 1,096 +0
Total Volume and Open Interest 111,667 218,541 +5,777
Nikkei 225 Mini(JPX)
Dec17 171025 21830 21935 21645 21760 -50 966,984 408,623 -1,390
Mar18 171025 21780 21885 21600 21710 -50 21,853 26,220 +713
Jun18 171025 21615 21740 21450 21520 -80 392 1,667 -24
Total Volume and Open Interest 1,025,271 473,470 +740
Nikkei 225(JPX)
Dec17 171025 21830 21930 21650 21760 -50 86,356 357,786 +5,853
Mar18 171025 21780 21890 21610 21710 -50 2,214 18,863 +1,151
Jun18 171025 21580 21680 21500 21520 -80 32 11,768 +60
Total Volume and Open Interest 88,648 458,374 +8,557
Nikkei 225(CME) Yen
Dec17 171026 21730 21865 21695 21855 +145 42,320 60,037 -552
Mar18 171026 21655 21810 21655 21810 +145 5 13 -2
Jun18 171026 21710 21710 21710 21710 +145      
Total Volume and Open Interest 42,325 60,050 -554
Nikkei 225(CME) e-Mini Yen
Dec17 171026 21850 21855 21850 21850 +140 0 5 +0
Mar18 171026 21810 21810 21810 21810 +140      
Jun18 171026 21710 21710 21710 21710 +140      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov17 171026 5375.5 5470.5 5372.0 5453.0 +81.5 58,900 324,033 +819
Dec17 171026 5374.0 5463.0 5371.0 5446.0 +81.5 423 47,429 +196
Jan18 171026 5438.0 5438.0 5438.0 5438.0 +81.5      
Total Volume and Open Interest 59,323 371,466 +1,015
Hang Seng Index(HKFE)
Oct17 171026 28278 28301 28030 28270 -15 143,714 126,746 -9,245
Nov17 171026 28279 28295 28030 28265 -18 27,492 31,846 +19,616
Dec17 171026 28307 28318 28057 28280 -23 829 24,518 +55
Total Volume and Open Interest 172,294 186,817 +10,434
DAX(EUREX)
Dec17 171026 12977.0 13163.5 12933.5 13136.0 +196.5 67,224 151,113 +9,270
Mar18 171026 12965.0 13153.0 12930.0 13130.0 +196.5 247 1,112 -1
Jun18 171026 12970.0 13172.5 12970.0 13156.5 +196.5 65 614 +82
Total Volume and Open Interest 67,536 152,839 +9,351
Mini-DAX(EUREX)
Dec17 171026 12972.0 13162.0 12933.0 13136.0 +196.5 23,323 12,360 +621
Mar18 171026 12952.0 13154.0 12942.0 13130.0 +196.5 25 524 +7
Jun18 171026 13016.0 13180.0 13016.0 13156.5 +196.5 200 245 -4
Total Volume and Open Interest 23,548 13,129 +624
DJ EuroSTOXX 50(EUREX)
Dec17 171026 3588 3644 3573 3633 +53 656,101 3,353,615 +8,598
Mar18 171026 3567 3629 3561 3620 +53 58 121,679 +2,275
Jun18 171026 3488 3546 3482 3538 +53 11 799 +662
Total Volume and Open Interest 656,170 3,476,093 +11,535
Swiss Market Index(EUREX)
Dec17 171026 9099 9198 9064 9177 +115 25,704 212,127 +5,492
Mar18 171026 8986 9088 8986 9075 +115 35 665 +2
Jun18 171026 8909 8909 8909 8909 +115 0 10 +0
Total Volume and Open Interest 25,739 212,802 +5,494
FT-SE 100(EURONEXT)
Dec17 171026 7430.00 7467.00 7414.50 7457.00 +44.00 59,154 678,847 +3,014
Mar18 171026 7400.00 7400.00 7397.50 7397.50 +44.00 25 3,116 +25
Jun18 171026 7317.00 7317.00 7317.00 7317.00 +44.00      
Total Volume and Open Interest 59,179 681,963 +3,039
SPI 200(SFE)
Dec17 171026 5890.0 5907.0 5864.0 5898.0 +9.0 22,683 266,019 +507
Mar18 171026 5819.0 5844.0 5819.0 5844.0 +9.0 0 1,524 +0
Jun18 171026 5828.0 5828.0 5828.0 5828.0 +9.0 0 3,362 +0
Total Volume and Open Interest 22,683 273,605 +507
FTSE MIB(ISE)
Dec17 171026 22435.00 22855.00 22385.00 22768.00 +350.00 26,800 32,908 +2,422
Mar18 171026 22310.00 22725.00 22310.00 22673.00 +345.00 21 73 +3
Jun18 171026 22216.00 22216.00 22216.00 22216.00 +345.00 0 3 +0
Total Volume and Open Interest 26,821 32,986 +2,425
KOSPI 200(KFE)
Dec17 171026 330.10 330.40 327.10 327.10 -3.00 122,073 254,240 +5,454
Mar18 171026 327.10 327.20 324.55 324.55 -2.60 198 17,605 +1,042
Jun18 171026 327.70 327.70 325.90 326.15 -1.90 14 12,656 +490
Total Volume and Open Interest 122,289 312,763 +7,885
GSCI(CME)
Nov17 171026 405.55 409.00 405.05 408.60 +1.95 4 16,289 -1
Dec17 171026 411.60 411.60 411.60 411.60 +1.95      
Jan18 171026 411.70 411.70 411.70 411.70 +1.95      
Total Volume and Open Interest 4 16,289 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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