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 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171027 971.00 976.50 969.75 975.25 +4.00 165,668 166,031 -23,039
Jan18 171027 982.25 988.00 981.00 986.50 +4.00 116,830 292,983 +19,835
Mar18 171027 992.75 998.25 991.25 996.75 +3.75 29,422 112,053 +4,714
May18 171027 1001.75 1007.25 1000.50 1006.00 +3.75 8,940 63,763 +2,036
Jul18 171027 1009.00 1014.75 1008.25 1013.50 +3.50 6,753 82,839 +1,343
Aug18 171027 1010.75 1014.75 1009.50 1014.25 +3.50 103 3,355 +16
Sep18 171027 1000.75 1004.75 1000.25 1004.75 +3.25 143 1,535 +1
Nov18 171027 993.00 998.00 993.00 997.25 +3.50 2,018 44,173 +180
Jan19 171027 1002.00 1003.25 1000.00 1003.25 +3.50 25 800 -2
Mar19 171027 1004.25 1006.50 1003.50 1006.50 +3.75 70 1,140 +45
May19 171027 1009.00 1011.25 1009.00 1011.25 +3.25 5 219 +4
Jul19 171027 1014.75 1016.75 1014.75 1016.75 +2.75 28 250 +11
Aug19 171027 1015.00 1015.00 1015.00 1015.00 +2.50 0 15 +0
Sep19 171027 1008.75 1008.75 1008.75 1008.75 +2.50 0 21 +0
Total Volume and Open Interest 330,073 770,166 +5,155
Soybean Meal(CBOT)
Dec17 171027 312.10 313.50 311.50 312.10 unch 48,978 136,498 -1,983
Jan18 171027 314.10 315.50 313.60 314.10 -0.10 18,446 92,709 +1,206
Mar18 171027 317.00 318.70 316.60 317.20 unch 11,801 61,743 +910
May18 171027 319.60 321.10 319.20 319.70 unch 3,280 35,623 +379
Jul18 171027 322.30 323.60 321.70 322.40 +0.10 2,811 25,391 +483
Aug18 171027 322.70 323.90 322.70 322.70 -0.10 183 4,388 +51
Sep18 171027 321.60 323.20 321.60 321.80 unch 189 4,494 +6
Oct18 171027 318.80 319.60 318.80 319.00 +0.20 86 5,032 +36
Dec18 171027 319.80 321.10 319.20 319.60 -0.10 421 21,843 +57
Jan19 171027 321.30 321.30 320.40 320.40 unch 2 920 +0
Total Volume and Open Interest 86,231 393,041 +1,146
Soybean Oil(CBOT)
Dec17 171027 34.50 34.90 34.35 34.84 +0.34 77,691 160,981 -756
Jan18 171027 34.66 35.06 34.51 35.01 +0.35 37,119 95,312 +116
Mar18 171027 34.88 35.27 34.73 35.21 +0.33 17,518 71,231 +2,010
May18 171027 35.10 35.47 34.96 35.42 +0.32 6,406 50,497 -55
Jul18 171027 35.28 35.65 35.13 35.60 +0.32 3,700 35,518 +856
Aug18 171027 35.39 35.56 35.19 35.56 +0.29 288 4,630 +37
Sep18 171027 35.30 35.51 35.15 35.47 +0.26 262 3,183 +25
Oct18 171027 35.09 35.27 34.93 35.26 +0.27 383 6,888 +197
Dec18 171027 35.04 35.29 34.81 35.21 +0.24 570 17,886 +29
Jan19 171027 35.16 35.23 35.16 35.23 +0.25 50 606 +45
Total Volume and Open Interest 144,008 448,942 +2,507
Canola(WCE)
Nov17 171027 506.9 510.9 506.9 510.2 +2.4 11,219 17,352 -6,964
Jan18 171027 516.0 519.7 515.3 519.2 +2.9 17,890 112,479 +3,213
Mar18 171027 522.0 525.7 521.6 525.3 +2.8 5,131 25,424 +1,531
May18 171027 525.3 528.3 525.3 528.0 +3.1 1,301 6,790 +73
Jul18 171027 528.2 529.6 528.1 529.2 +3.2 347 3,518 +182
Total Volume and Open Interest 35,908 166,865 -1,950
Corn(CBOT)
Dec17 171027 350.25 350.25 347.50 348.75 -1.75 200,921 764,330 -9,653
Mar18 171027 364.25 364.25 361.50 362.50 -2.00 74,889 316,767 +3,050
May18 171027 373.00 373.00 370.25 371.25 -2.00 19,293 130,464 +240
Jul18 171027 380.25 380.25 377.25 378.75 -1.75 13,446 155,067 +1,351
Sep18 171027 387.00 387.00 384.50 385.50 -1.75 3,364 48,568 +46
Dec18 171027 395.75 395.75 393.25 394.50 -1.75 17,615 106,064 +998
Mar19 171027 404.25 404.75 402.75 404.00 -1.25 218 12,963 +88
May19 171027 409.75 409.75 408.50 409.25 -1.50 15 1,997 -4
Jul19 171027 414.00 414.00 412.00 413.25 -1.50 31 2,299 +15
Sep19 171027 410.50 410.50 409.50 409.50 -1.50 0 458 +0
Total Volume and Open Interest 330,081 1,542,616 -3,666
Wheat(CBOT)
Dec17 171027 430.50 431.25 424.75 427.25 -4.50 59,314 268,103 -3,777
Mar18 171027 449.00 449.25 442.50 445.25 -5.00 21,864 113,129 +1,458
May18 171027 463.50 463.50 456.25 459.25 -5.00 6,541 39,756 +131
Jul18 171027 477.50 477.50 470.75 474.00 -4.50 7,601 50,701 +508
Sep18 171027 493.75 493.75 486.50 490.00 -4.50 3,021 18,410 +1,547
Dec18 171027 511.75 511.75 505.50 508.75 -3.75 2,262 21,130 +317
Total Volume and Open Interest 100,652 514,325 +195
Wheat(KCBT)
Dec17 171027 427.75 428.00 422.75 425.25 -3.00 18,083 147,902 +1,173
Mar18 171027 445.50 445.50 440.50 443.00 -3.00 11,086 87,538 +1,267
May18 171027 459.50 459.50 454.50 457.00 -3.25 2,176 23,091 +323
Jul18 171027 477.50 477.75 472.50 474.75 -3.75 1,978 30,119 +769
Sep18 171027 496.00 496.00 491.25 493.00 -4.00 479 9,111 -122
Dec18 171027 520.00 520.00 516.75 518.75 -4.25 707 7,853 +138
Mar19 171027 532.25 539.00 532.25 535.25 -4.25 33 685 +4
Total Volume and Open Interest 34,546 306,526 +3,552
Wheat(MGE)
Dec17 171027 620.25 620.50 615.25 617.00 -3.50 3,495 35,527 -399
Mar18 171027 632.00 632.25 627.00 628.50 -4.00 1,446 24,720 +210
May18 171027 635.75 636.00 634.00 635.50 -3.75 285 8,217 +68
Jul18 171027 641.75 641.75 638.25 639.25 -3.50 85 5,719 +17
Sep18 171027 637.00 637.00 631.25 633.00 -4.25 77 3,413 -13
Dec18 171027 644.75 644.75 640.00 641.25 -3.50 50 1,412 +23
Total Volume and Open Interest 5,453 79,072 -86
Oats(CBOT)
Dec17 171027 267.00 267.00 262.00 265.25 +2.75 398 5,143 +99
Mar18 171027 265.75 269.00 264.00 268.50 +3.00 113 1,862 +38
May18 171027 271.50 272.50 268.00 272.00 +3.50 21 386 +8
Jul18 171027 273.00 273.00 272.00 272.00 +5.50 3 28 +0
Total Volume and Open Interest 535 7,421 +145
Rough Rice(CBOT)
Nov17 171027 11.53 11.70 11.32 11.55 +0.06 703 2,920 -358
Jan18 171027 11.79 11.97 11.62 11.85 +0.06 1,018 6,508 +190
Mar18 171027 12.05 12.15 11.90 12.11 +0.05 163 495 +73
May18 171027 12.35 12.39 12.35 12.35 +0.05 0 3 +0
Total Volume and Open Interest 1,885 9,928 -96
Live Cattle(CME)
Oct17 171027 114.450 115.500 114.035 115.385 +1.235 1,977 1,694 -655
Dec17 171027 120.885 121.635 119.800 120.830 +0.130 29,693 138,267 -2,676
Feb18 171027 126.350 126.680 125.150 125.750 -0.350 15,138 77,460 +2,008
Apr18 171027 125.850 125.980 124.535 125.035 -0.600 10,571 65,082 +1,273
Jun18 171027 117.650 117.850 116.450 117.080 -0.500 4,742 36,227 +206
Aug18 171027 114.680 114.785 113.535 114.150 -0.400 1,743 11,328 +527
Total Volume and Open Interest 64,373 336,774 +830
Feeder Cattle(CME)
Nov17 171027 157.650 157.900 155.535 156.485 -0.700 4,171 13,263 -704
Jan18 171027 156.435 156.785 154.880 155.950 -0.150 7,523 24,528 +509
Mar18 171027 153.380 153.650 151.830 153.000 -0.080 3,423 14,257 +268
Apr18 171027 153.300 153.485 151.685 152.900 -0.100 1,101 3,348 +195
May18 171027 152.235 152.435 150.580 151.900 -0.100 629 4,248 +186
Aug18 171027 153.535 153.750 152.200 153.250 +0.015 372 1,431 +175
Sep18 171027 151.900 152.130 151.235 152.130 -0.450 0 27 +0
Total Volume and Open Interest 18,324 63,318 +423
Lean Hogs(CME)
Dec17 171027 65.035 65.150 63.680 64.450 -0.600 16,012 112,716 -2,015
Feb18 171027 70.480 70.500 69.385 70.250 -0.285 10,355 52,276 +2,086
Apr18 171027 74.350 74.400 73.350 74.250 -0.150 5,071 48,734 +417
May18 171027 77.800 78.200 77.535 78.180 -0.320 53 1,331 +26
Jun18 171027 81.400 81.400 80.500 81.330 -0.100 2,479 20,001 +236
Jul18 171027 81.385 81.400 80.480 81.230 -0.170 1,126 10,159 +352
Aug18 171027 80.330 80.330 79.400 79.950 -0.400 279 5,347 +91
Oct18 171027 68.150 68.200 67.450 67.950 -0.230 418 2,285 +185
Total Volume and Open Interest 35,806 253,213 +1,385
Class III Milk(CME)
Oct17 171027 16.70 16.71 16.70 16.71 +0.01 151 3,806 +8
Nov17 171027 16.34 16.43 16.24 16.42 +0.13 294 4,608 -6
Dec17 171027 15.79 15.84 15.74 15.81 unch 323 4,030 -5
Jan18 171027 15.53 15.56 15.46 15.53 -0.03 275 2,311 +78
Feb18 171027 15.38 15.45 15.36 15.44 +0.01 242 1,838 +67
Mar18 171027 15.25 15.35 15.25 15.35 +0.04 204 1,695 +78
Apr18 171027 15.26 15.39 15.22 15.39 +0.08 155 1,218 +42
May18 171027 15.35 15.50 15.35 15.50 +0.04 142 1,198 +52
Jun18 171027 15.68 15.71 15.63 15.71 -0.02 144 1,150 +47
Jul18 171027 15.94 15.95 15.94 15.95 -0.04 16 519 +5
Aug18 171027 16.08 16.08 16.08 16.08 -0.01 17 626 +5
Sep18 171027 16.13 16.15 16.13 16.15 unch 143 576 +140
Oct18 171027 16.24 16.24 16.20 16.20 +0.02 107 426 +81
Total Volume and Open Interest 2,279 24,667 +634
Cocoa(ICE)
Dec17 171027 2125 2125 2092 2115 -12 22,857 95,936 +978
Mar18 171027 2118 2118 2084 2104 -15 12,841 101,850 +1,196
May18 171027 2124 2126 2093 2112 -16 4,507 22,249 -34
Jul18 171027 2133 2133 2103 2122 -17 2,208 12,405 +53
Sep18 171027 2144 2144 2118 2133 -15 775 8,599 -315
Dec18 171027 2147 2151 2136 2146 -15 507 8,654 +258
Mar19 171027 2156 2161 2152 2161 -16 29 6,331 +14
Total Volume and Open Interest 44,168 261,261 +2,559
Coffee "C"(ICE)
Dec17 171027 124.00 127.50 123.70 126.60 +2.05 13,828 121,593 +224
Mar18 171027 127.70 130.95 127.35 130.15 +2.00 5,240 62,157 +551
May18 171027 130.15 133.35 129.80 132.55 +2.00 1,722 25,333 +583
Jul18 171027 132.85 135.60 132.25 134.90 +1.95 1,105 14,104 +59
Sep18 171027 135.05 138.00 134.60 137.15 +1.90 759 7,503 -49
Dec18 171027 138.55 140.90 138.10 140.50 +1.85 360 4,873 +4
Total Volume and Open Interest 23,067 239,024 +1,380
Orange Juice(ICE)
Nov17 171027 155.00 156.80 154.45 155.55 +1.85 382 906 -223
Jan18 171027 154.45 155.30 152.45 153.85 +0.25 427 5,753 +125
Mar18 171027 153.95 154.65 152.30 153.65 +0.45 36 1,295 +20
May18 171027 155.00 155.00 154.25 154.25 +0.20 1 406 +0
Jul18 171027 155.00 155.00 155.00 155.00 +0.15 0 92 +0
Sep18 171027 156.40 156.40 156.40 156.40 +0.15 0 26 +0
Total Volume and Open Interest 846 8,478 -78
Sugar #11(ICE)
Mar18 171027 14.04 14.70 14.03 14.63 +0.52 36,984 431,031 -3,980
May18 171027 14.14 14.73 14.14 14.67 +0.45 12,087 130,549 +435
Jul18 171027 14.26 14.77 14.26 14.71 +0.37 5,520 64,095 +796
Oct18 171027 14.59 14.99 14.54 14.94 +0.30 3,329 45,694 +817
Mar19 171027 15.15 15.46 15.10 15.43 +0.24 452 24,660 +96
May19 171027 15.18 15.44 15.14 15.44 +0.20 210 4,441 +30
Jul19 171027 15.23 15.45 15.18 15.45 +0.17 210 5,320 -52
Oct19 171027 15.36 15.60 15.36 15.60 +0.13 72 5,616 +16
Total Volume and Open Interest 58,928 715,209 -1,808
London Cocoa(LCE)
Dec17 171027 1583 1586 1559 1573 -3 8,745 107,447 +719
Mar18 171027 1609 1614 1588 1602 -2 4,393 66,791 +843
May18 171027 1623 1628 1601 1615 -3 1,833 25,560 -38
Jul18 171027 1636 1640 1612 1627 -3 1,076 29,017 -47
Sep18 171027 1647 1651 1626 1638 -3 1,341 20,025 +141
Dec18 171027 1658 1662 1640 1650 -3 133 12,759 -13
Mar19 171027 1670 1672 1650 1662 -3 105 2,317 +14
Total Volume and Open Interest 17,630 264,492 +1,619
London Sugar(LCE)
Dec17 171027 373.60 381.30 370.30 380.90 +7.50 4,703 34,064 -620
Mar18 171027 373.00 382.50 370.70 381.50 +7.90 2,700 31,150 +549
May18 171027 379.50 388.20 376.50 387.70 +8.30 911 10,460 +226
Aug18 171027 384.70 393.60 382.20 393.10 +8.40 431 8,634 +280
Oct18 171027 385.80 396.70 385.80 396.00 +7.70 103 2,525 +69
Total Volume and Open Interest 8,952 89,415 +514
Cotton(ICE)
Dec17 171027 68.49 68.49 67.80 68.20 +0.01 11,518 115,111 -2,165
Mar18 171027 68.19 68.21 67.69 68.11 +0.05 6,744 76,728 +745
May18 171027 69.15 69.22 68.76 69.16 +0.06 1,200 13,659 +380
Jul18 171027 69.89 69.94 69.50 69.89 +0.06 449 8,150 +34
Oct18 171027 69.39 69.39 69.39 69.39 +0.05 0 1 +0
Dec18 171027 68.97 68.97 68.60 68.97 +0.05 255 18,604 -13
Total Volume and Open Interest 20,186 232,800 -1,022
Lumber(CME)
Nov17 171027 443.0 450.9 440.8 450.9 +10.0 488 2,464 -134
Jan18 171027 436.7 445.3 435.1 444.2 +8.9 375 3,818 +123
Mar18 171027 424.7 434.0 424.0 429.8 +5.2 61 432 +21
May18 171027 407.4 416.0 407.0 415.3 +8.5 6 120 +4
Total Volume and Open Interest 930 6,850 +14
Crude Oil(NYM)
Dec17 171027 52.80 54.20 52.25 53.90 +1.26 681,739 603,459 +1,731
Jan18 171027 53.01 54.36 52.46 54.09 +1.23 207,827 308,794 +10,000
Feb18 171027 53.13 54.45 52.60 54.18 +1.18 69,265 125,507 +5,045
Mar18 171027 53.21 54.47 52.69 54.21 +1.11 70,307 238,682 +1,012
Apr18 171027 53.25 54.30 52.73 54.20 +1.05 54,124 79,829 +9,197
May18 171027 53.05 54.22 52.83 54.13 +1.00 26,677 58,993 +2,039
Jun18 171027 53.14 54.22 52.66 54.01 +0.95 45,402 198,259 -2,400
Jul18 171027 52.85 53.86 52.70 53.83 +0.90 5,113 49,072 +51
Aug18 171027 52.62 53.64 52.62 53.64 +0.86 4,674 38,435 +814
Sep18 171027 52.54 53.52 52.24 53.45 +0.82 4,365 66,180 +261
Oct18 171027 52.40 53.26 52.32 53.26 +0.79 1,381 44,237 +182
Nov18 171027 52.35 53.12 52.16 53.07 +0.75 2,266 36,499 +628
Dec18 171027 52.16 53.07 51.79 52.89 +0.71 43,350 259,047 +1,844
Jan19 171027 52.67 52.67 51.65 52.67 +0.67 1,160 30,664 +396
Feb19 171027 52.47 52.47 51.75 52.47 +0.64 660 16,474 +137
Mar19 171027 52.20 52.27 52.20 52.27 +0.60 1,590 26,648 -248
Total Volume and Open Interest 1,234,315 2,404,647 +32,707
e-miNY Crude Oil(NYM)
Dec17 171027 52.800 54.200 52.250 53.900 +1.250 10,141 2,759 -221
Jan18 171027 53.050 54.400 52.500 54.100 +1.250 106 832 +5
Feb18 171027 53.050 54.300 52.700 54.175 +1.175 18 451 +9
Mar18 171027 53.725 54.200 53.725 54.200 +1.100 0 19 +0
Apr18 171027 54.200 54.200 52.700 54.200 +1.050 0 43 +0
May18 171027 54.000 54.125 54.000 54.125 +1.000 0 61 +0
Jun18 171027 53.050 54.000 53.050 54.000 +0.950 22 26 +1
Jul18 171027 53.375 53.825 53.375 53.825 +0.900 0 15 +0
Aug18 171027 53.650 53.650 52.500 53.650 +0.875 0 75 +0
Sep18 171027 53.450 53.450 52.325 53.450 +0.825 1 42 +0
Total Volume and Open Interest 10,304 4,478 -219
NY Harbor ULSD(NYM)
Nov17 171027 184.19 187.75 183.15 186.69 +2.50 28,969 28,819 -3,755
Dec17 171027 184.82 187.73 183.01 186.62 +2.54 78,746 123,402 +2,672
Jan18 171027 184.58 187.54 182.87 186.56 +2.63 37,544 73,635 +231
Feb18 171027 184.21 186.90 182.34 186.06 +2.65 20,165 35,079 +1,799
Mar18 171027 183.37 185.98 181.61 185.20 +2.58 17,187 45,682 +234
Apr18 171027 181.92 184.24 180.30 183.76 +2.45 11,644 29,623 +462
May18 171027 180.86 183.20 179.36 182.88 +2.43 7,842 16,839 +674
Jun18 171027 180.15 182.58 178.41 182.24 +2.44 8,867 29,651 -35
Jul18 171027 178.48 181.98 178.39 181.98 +2.43 688 3,971 -6
Aug18 171027 181.29 181.95 181.29 181.82 +2.42 388 3,101 -29
Sep18 171027 178.75 181.81 178.50 181.81 +2.41 751 6,383 +16
Oct18 171027 181.88 181.89 181.88 181.89 +2.42 432 1,939 +87
Nov18 171027 181.91 182.07 181.91 182.07 +2.44 293 1,687 -6
Dec18 171027 179.82 182.56 178.63 182.16 +2.45 1,850 25,353 +184
Total Volume and Open Interest 215,372 434,199 +2,534
RBOB Gasoline(NYM)
Nov17 171027 175.29 177.57 173.47 176.86 +1.80 41,529 34,742 -8,859
Dec17 171027 170.25 172.38 168.43 171.74 +1.57 90,740 150,959 +3,311
Jan18 171027 167.40 169.74 165.88 169.26 +1.86 48,397 74,621 +1,320
Feb18 171027 167.21 169.87 166.07 169.43 +1.93 14,747 26,444 +1,837
Mar18 171027 168.58 171.20 167.43 170.70 +1.87 10,631 42,909 +605
Apr18 171027 185.09 187.72 184.22 187.23 +1.96 6,070 23,701 +572
May18 171027 185.03 187.46 184.20 187.22 +1.97 5,887 15,595 +1,594
Jun18 171027 183.66 186.01 183.09 185.86 +2.02 3,396 16,124 +103
Jul18 171027 181.54 184.06 180.79 183.76 +2.05 709 9,474 -41
Aug18 171027 179.52 180.99 179.52 180.99 +2.02 195 3,044 -4
Total Volume and Open Interest 224,965 416,424 +335
e-miNY RBOB Gasoline(NYM)
Nov17 171027 176.90 176.90 173.50 176.90 +1.84 0 1 +0
Dec17 171027 171.70 171.74 171.70 171.70 +1.53      
Jan18 171027 169.30 169.30 169.26 169.30 +1.90      
Feb18 171027 169.40 169.43 169.40 169.40 +1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171027 2.899 2.899 2.723 2.752 -0.138 65,776 18,945 -5,501
Dec17 171027 3.052 3.054 2.946 2.964 -0.087 115,555 275,062 +102
Jan18 171027 3.174 3.177 3.084 3.102 -0.073 41,322 204,931 +2,886
Feb18 171027 3.178 3.180 3.091 3.107 -0.071 18,793 83,521 -357
Mar18 171027 3.139 3.139 3.057 3.069 -0.070 26,954 171,917 -2,541
Apr18 171027 2.955 2.955 2.896 2.903 -0.050 22,142 127,416 -1,195
May18 171027 2.931 2.932 2.882 2.888 -0.045 8,063 80,396 +796
Jun18 171027 2.955 2.955 2.914 2.920 -0.041 1,627 32,616 +73
Jul18 171027 2.978 2.978 2.946 2.952 -0.038 2,709 43,295 +706
Aug18 171027 2.990 2.990 2.949 2.955 -0.037 894 32,022 +170
Sep18 171027 2.971 2.971 2.932 2.938 -0.036 1,421 34,261 +591
Oct18 171027 2.996 2.996 2.955 2.961 -0.035 6,589 71,312 +438
Nov18 171027 3.034 3.034 3.009 3.016 -0.033 676 28,698 +170
Dec18 171027 3.166 3.166 3.145 3.150 -0.032 946 29,004 -155
Jan19 171027 3.247 3.247 3.224 3.230 -0.032 2,812 28,545 -495
Feb19 171027 3.202 3.211 3.198 3.202 -0.031 861 8,698 +446
Total Volume and Open Interest 324,217 1,350,800 -1,008
Brent Crude Oil(ICE)
Dec17 171027 59.37 60.65 58.82 60.44 +1.14 260,548 206,422 -24,116
Jan18 171027 59.14 60.35 58.58 60.13 +1.09 258,536 632,299 +1,021
Feb18 171027 58.92 60.03 58.29 59.81 +1.07 123,790 258,193 +14,765
Mar18 171027 58.63 59.80 58.08 59.58 +1.05 75,848 236,241 +4,658
Apr18 171027 58.45 59.60 57.92 59.39 +1.03 43,579 93,550 +6,145
May18 171027 58.25 59.42 57.77 59.22 +1.01 31,257 80,424 +3,763
Jun18 171027 58.09 59.22 57.60 59.02 +0.98 56,173 213,749 +1,092
Jul18 171027 57.90 59.03 57.44 58.83 +0.96 5,451 37,568 +388
Aug18 171027 57.72 58.72 57.30 58.64 +0.95 3,112 28,082 +378
Sep18 171027 57.40 58.42 57.40 58.42 +0.93 6,561 38,377 +782
Oct18 171027 58.22 58.22 58.22 58.22 +0.91 1,269 22,875 +238
Nov18 171027 57.89 58.03 57.88 58.03 +0.90 1,069 22,779 +174
Dec18 171027 57.00 58.05 56.59 57.85 +0.89 36,288 194,367 -2,319
Jan19 171027 57.67 57.67 57.67 57.67 +0.88 1,581 28,657 +540
Total Volume and Open Interest 921,995 2,504,561 +8,291
Gas Oil(ICE)
Nov17 171027 542.00 550.50 537.25 548.75 +12.50 56,476 133,881 -3,126
Dec17 171027 537.75 546.25 532.75 544.00 +12.25 102,871 248,501 -251
Jan18 171027 535.75 544.00 530.50 542.00 +11.75 48,588 93,243 -4
Feb18 171027 535.00 543.00 529.75 541.00 +11.75 18,679 55,582 +3,009
Mar18 171027 533.00 541.50 528.75 539.25 +11.50 13,969 66,713 +649
Apr18 171027 531.25 539.50 527.25 537.50 +11.25 6,980 28,127 +837
May18 171027 529.75 537.00 525.50 535.75 +11.00 3,515 16,115 +23
Jun18 171027 528.00 535.25 523.75 533.75 +10.75 10,722 51,774 +220
Jul18 171027 527.50 534.50 523.25 533.00 +10.50 1,341 13,104 +188
Aug18 171027 527.25 533.50 524.00 532.50 +10.00 780 11,821 -2
Total Volume and Open Interest 276,132 928,490 +2,137
Ethanol(CBOT)
Nov17 171027 1.396 1.405 1.395 1.395 +0.006 260 210 -171
Dec17 171027 1.410 1.415 1.402 1.407 +0.009 399 1,088 +78
Jan18 171027 1.400 1.403 1.396 1.396 +0.003 185 226 +69
Feb18 171027 1.408 1.418 1.402 1.408 +0.003 3 59 +2
Mar18 171027 1.431 1.431 1.423 1.431 +0.003 0 14 +0
Apr18 171027 1.451 1.451 1.451 1.451 +0.003 0 7 +0
May18 171027 1.455 1.455 1.455 1.455 +0.003      
Jun18 171027 1.447 1.447 1.447 1.447 +0.003 0 2 +0
Total Volume and Open Interest 847 1,606 -22
WTI Crude Oil(ICE)
Dec17 171027 52.68 54.18 52.25 53.90 +1.26 74,078 118,403 -4,852
Jan18 171027 52.87 54.36 52.47 54.09 +1.23 72,724 82,963 +2,486
Feb18 171027 53.01 54.43 52.62 54.18 +1.18 32,907 31,315 +2,933
Mar18 171027 53.06 54.46 52.71 54.21 +1.11 14,680 35,935 -332
Apr18 171027 53.14 54.26 52.75 54.20 +1.05 4,401 10,912 +254
May18 171027 53.12 54.13 52.79 54.13 +1.00 2,156 6,455 +46
Jun18 171027 52.99 54.08 52.66 54.01 +0.95 13,552 65,924 +606
Jul18 171027 53.83 53.83 53.83 53.83 +0.90 350 7,374 -2
Aug18 171027 53.64 53.64 53.64 53.64 +0.86 233 6,471 -54
Sep18 171027 53.48 53.48 53.45 53.45 +0.82 501 11,315 +165
Oct18 171027 53.26 53.26 53.26 53.26 +0.79 69 2,887 +2
Nov18 171027 53.07 53.07 53.07 53.07 +0.75 44 6,456 +5
Dec18 171027 52.10 52.94 51.80 52.89 +0.71 10,007 126,364 +521
Jan19 171027 52.10 52.67 52.10 52.67 +0.67 5 1,830 +0
Feb19 171027 52.47 52.47 52.47 52.47 +0.64 5 718 +1
Mar19 171027 52.27 52.27 52.27 52.27 +0.60 10 2,286 -3
Total Volume and Open Interest 229,047 600,835 +2,855
US Dollar Index(ICE)
Dec17 171027 94.660 95.060 94.630 94.823 +0.313 24,505 47,044 -1,416
Mar18 171027 94.385 94.730 94.345 94.518 +0.313 254 2,048 +26
Jun18 171027 94.200 94.360 94.145 94.262 +0.313 6 575 +1
Total Volume and Open Interest 24,776 49,754 -1,378
Australian Dollar(CME)
Dec17 171027 76.56 76.75 76.21 76.62 unch 145,989 134,452 +2,928
Mar18 171027 76.54 76.67 76.23 76.57 unch 139 697 -7
Jun18 171027 76.36 76.57 76.19 76.53 +0.01 6 244 +2
Total Volume and Open Interest 147,274 137,736 +3,178
British Pound(CME)
Dec17 171027 131.71 131.72 130.88 131.41 -0.34 152,257 179,869 -1,913
Mar18 171027 132.03 132.03 131.38 131.81 -0.34 248 2,781 +58
Jun18 171027 131.77 132.20 131.77 132.20 -0.33 1 249 -1
Total Volume and Open Interest 153,729 186,132 -1,932
Canadian Dollar(CME)
Dec17 171027 77.86 78.11 77.45 77.86 +0.01 137,626 169,426 +978
Mar18 171027 77.82 78.15 77.56 77.93 +0.02 439 1,879 +248
Jun18 171027 77.77 77.98 77.69 77.98 +0.01 27 376 +3
Sep18 171027 78.02 78.03 78.02 78.03 +0.02 46 198 +45
Total Volume and Open Interest 139,985 174,486 +1,813
Japanese Yen(CME)
Dec17 171027 87.90 88.20 87.56 88.07 +0.14 205,984 270,704 -1,870
Mar18 171027 88.28 88.60 88.08 88.54 +0.14 190 3,992 +37
Jun18 171027 88.75 89.01 88.75 89.01 +0.14 0 93 +0
Total Volume and Open Interest 207,443 280,570 -1,660
Swiss Franc(CME)
Dec17 171027 100.56 100.61 99.93 100.45 -0.12 35,577 64,351 +665
Mar18 171027 101.25 101.25 100.64 101.13 -0.13 55 176 +9
Jun18 171027 101.83 101.83 101.83 101.83 -0.12 0 29 +0
Total Volume and Open Interest 35,632 64,566 +674
EuroFX(CME)
Dec17 171027 116.84 116.86 116.04 116.29 -0.62 208,971 429,345 +797
Mar18 171027 117.41 117.42 116.74 116.96 -0.62 602 4,068 +229
Jun18 171027 118.02 118.03 117.63 117.64 -0.62 66 1,412 +14
Total Volume and Open Interest 214,003 444,685 -333
Mexican Peso(CME)
Nov17 171027 520.63 520.63 520.63 520.63 +1.75 80 36 -44
Dec17 171027 515.88 519.00 512.75 517.38 +1.75 80,091 177,991 -1,796
Total Volume and Open Interest 80,195 178,690 -1,837
Brazilian Real(CME)
Nov17 171027 303.60 309.00 302.80 307.30 +2.85 9,062 23,344 -1,606
Dec17 171027 303.45 307.80 301.65 306.20 +2.85 1,351 5,196 +808
Jan18 171027 305.15 305.15 305.15 305.15 +2.85 0 397 +0
Feb18 171027 304.05 304.05 304.05 304.05 +2.90      
Total Volume and Open Interest 10,413 29,237 -798
30-Year T-Bonds(CBOT)
Dec17 171027 150~170 151~180 150~100 151~060 +0~150 373,665 746,649 +6,763
Mar18 171027 149~150 150~110 149~070 150~010 +0~150 744 900 +645
Jun18 171027 149~200 149~200 149~200 149~200 +0~150      
Total Volume and Open Interest 374,409 747,549 +7,408
10-Year T-Notes(CBOT)
Dec17 171027 124~095 124~240 124~065 124~190 +0~070 2,025,047 3,206,532 +50,402
Mar18 171027 124~000 124~120 123~270 124~075 +0~075 3,004 16,883 +1,740
Jun18 171027 124~020 124~020 124~020 124~020 +0~075      
Total Volume and Open Interest 2,028,051 3,223,415 +52,142
5-Year T-Notes(CBOT)
Dec17 171027 116~272 117~032 116~252 117~010 +0~042 1,016,898 3,064,433 +43,113
Mar18 171027 116~196 116~250 116~176 116~250 +0~042 849 6,794 +341
Jun18 171027 116~230 116~230 116~230 116~230 +0~042      
Total Volume and Open Interest 1,017,747 3,071,227 +43,454
2 Year T-Notes(CBOT)
Dec17 171027 107~202 107~226 107~192 107~216 +0~012 329,677 1,673,091 -24,900
Mar18 171027 107~160 107~164 107~160 107~160 +0~012 819 6,349 +598
Jun18 171027 107~160 107~160 107~160 107~160 +0~012      
Total Volume and Open Interest 330,496 1,679,440 -24,302
Eurodollars(CME)
Dec17 171027 98.485 98.490 98.480 98.485 unch 252,499 1,772,335 -11,624
Mar18 171027 98.340 98.355 98.330 98.350 +0.010 224,315 1,286,772 -9,018
Jun18 171027 98.220 98.245 98.210 98.235 +0.015 208,750 1,242,027 +14,962
Sep18 171027 98.130 98.165 98.120 98.150 +0.020 226,373 1,058,955 -2,234
Dec18 171027 98.035 98.080 98.020 98.055 +0.020 381,026 1,610,678 -8,501
Mar19 171027 97.960 98.015 97.945 97.990 +0.025 233,032 1,030,563 +1,542
Jun19 171027 97.895 97.955 97.880 97.930 +0.030 232,622 908,708 +3,460
Sep19 171027 97.845 97.905 97.830 97.880 +0.030 198,152 682,591 -11,508
Dec19 171027 97.780 97.845 97.765 97.820 +0.035 213,681 871,510 +15,587
Mar20 171027 97.750 97.815 97.735 97.790 +0.035 125,104 479,967 +5,183
Jun20 171027 97.715 97.780 97.705 97.755 +0.035 118,289 359,250 -3,519
Sep20 171027 97.680 97.745 97.670 97.720 +0.035 114,021 265,778 -5,350
Dec20 171027 97.640 97.695 97.620 97.675 +0.035 125,151 299,937 -2,190
Mar21 171027 97.605 97.660 97.590 97.645 +0.035 98,647 210,029 +21
Jun21 171027 97.565 97.625 97.555 97.610 +0.035 69,579 179,844 +7,943
Sep21 171027 97.535 97.590 97.515 97.570 +0.035 47,105 96,520 -2,856
Dec21 171027 97.485 97.540 97.470 97.525 +0.035 47,009 131,987 +612
Mar22 171027 97.460 97.515 97.440 97.495 +0.035 37,367 77,281 +2,322
Total Volume and Open Interest 3,041,331 12,843,903 -3,380
Ultra T-Bond(CBOT)
Dec17 171027 161~29 163~14 161~22 162~30 +0~22 149,108 841,172 +6,793
Mar18 171027 162~00 162~00 161~00 162~00 +0~22 17,293 30,454 +15,671
Jun18 171027 161~05 161~05 161~05 161~05 +0~22      
Total Volume and Open Interest 166,401 871,626 +22,464
Ultra 10-Yr T-Note(CBOT)
Dec17 171027 132~290 133~175 132~240 133~100 +0~095 155,054 435,993 +6,120
Mar18 171027 133~040 133~040 133~040 133~040 +0~085      
Jun18 171027 133~040 133~040 133~040 133~040 +0~085      
Total Volume and Open Interest 155,054 435,993 +6,120
30 Day Federal Funds(CBOT)
Oct17 171027 98.848 98.848 98.845 98.845 unch 660 233,573 -183
Nov17 171027 98.840 98.845 98.840 98.840 unch 3,116 207,477 +33
Dec17 171027 98.725 98.730 98.720 98.725 unch 12,711 112,372 +6,843
Jan18 171027 98.630 98.635 98.620 98.630 unch 22,962 349,028 +1,377
Feb18 171027 98.615 98.620 98.610 98.620 unch 12,000 119,322 -3,345
Mar18 171027 98.585 98.590 98.575 98.585 unch 4,970 50,268 -216
Total Volume and Open Interest 112,407 1,564,143 +741
Japanese Govt Bonds(SGX)
Dec17 171026 150.30 150.42 150.28 150.38 +0.06 1,048 12,661 -98
Mar18 171026 150.38 150.38 150.38 150.38 +0.06      
Jun18 171026 150.38 150.38 150.38 150.38 +0.06      
Total Volume and Open Interest 1,048 12,661 -98
Euro-Buxl(EUREX)
Dec17 171027 163.50 164.46 162.86 164.24 +0.80 55,522 235,168 +7,658
Mar18 171027 162.38 162.78 162.38 162.68 +0.78 284 1,553 +896
Jun18 171027 162.68 162.68 162.68 162.68 +0.78      
Total Volume and Open Interest 55,806 236,721 +8,554
Euro-Bund(EUREX)
Dec17 171027 161.76 162.48 161.63 162.38 +0.77 801,864 2,175,380 +114,113
Mar18 171027 161.35 162.01 161.18 161.92 +0.79 7,094 92,621 +9,423
Jun18 171027 159.15 159.15 159.15 159.15 +0.77 0 1 +0
Total Volume and Open Interest 808,958 2,268,002 +123,536
Euro-Bobl(EUREX)
Dec17 171027 131.52 131.85 131.51 131.78 +0.32 524,477 1,695,748 +102,841
Mar18 171027 132.12 132.44 132.12 132.39 +0.35 4,412 84,826 -75
Jun18 171027 132.39 132.39 132.39 132.39 +0.35      
Total Volume and Open Interest 528,889 1,780,574 +102,766
Euro-Schatz(EUREX)
Dec17 171027 112.25 112.32 112.24 112.29 +0.06 220,292 1,583,646 +107,220
Mar18 171027 112.13 112.18 112.13 112.16 +0.08 12,538 20,258 +3,873
Jun18 171027 112.16 112.16 112.16 112.16 +0.08      
Total Volume and Open Interest 232,830 1,603,904 +111,093
3-Mth Euribor(EUREX)
Dec17 171027 100.325 100.330 100.325 100.330 unch 2 8,169 -65
Mar18 171027 100.325 100.325 100.320 100.320 unch 0 6,486 +300
Jun18 171027 100.315 100.315 100.315 100.315 unch 0 1,361 +0
Total Volume and Open Interest 23 37,978 +230
Long Gilt(LIFFE)
Dec17 171027 123~21 124~07 123~17 124~03 +0~16 220,020 703,041 -1,313
Mar18 171027 123~07 123~07 123~07 123~07 +0~16 32 266 +120
Total Volume and Open Interest 220,052 703,307 -1,193
3-Mth Short Sterling(LIFFE)
Dec17 171027 99.46 99.46 99.46 99.46 +0.00 130,952 557,746 -3,566
Mar18 171027 99.33 99.35 99.33 99.34 +0.01 186,991 477,677 -814
Jun18 171027 99.24 99.26 99.23 99.25 +0.02 154,374 432,688 -5,702
Sep18 171027 99.16 99.19 99.16 99.18 +0.02 163,015 312,822 -6,834
Dec18 171027 99.11 99.14 99.09 99.12 +0.02 178,806 380,526 -9,300
Mar19 171027 99.05 99.09 99.04 99.07 +0.02 104,153 221,351 -7,198
Total Volume and Open Interest 1,727,008 3,487,406 -17,958
3-Mth Euribor(LIFFE)
Dec17 171027 100.325 100.330 100.325 100.330 unch 54,738 410,010 +2,198
Mar18 171027 100.320 100.325 100.315 100.320 unch 42,671 453,027 -2,934
Jun18 171027 100.315 100.315 100.310 100.315 unch 28,958 452,617 +85
Total Volume and Open Interest 722,751 4,006,644 +8,854
3-Mth Aus T-Bills(SFE)
Dec17 171027 98.29 98.29 98.27 98.28 -0.01 32,107 193,676 +86
Mar18 171027 98.25 98.26 98.24 98.25 -0.01 61,417 239,443 +12,769
Jun18 171027 98.17 98.18 98.15 98.17 -0.01 47,160 199,432 +1,215
Sep18 171027 98.08 98.08 98.05 98.07 -0.02 32,101 176,713 -2,789
Dec18 171027 97.99 98.00 97.97 97.98 -0.02 29,324 117,192 +7,081
Mar19 171027 97.90 97.90 97.87 97.88 -0.03 18,021 91,416 +1,652
Jun19 171027 97.81 97.82 97.79 97.80 -0.02 10,819 58,811 +1,473
Sep19 171027 97.73 97.73 97.70 97.71 -0.03 5,166 33,554 +211
Dec19 171027 97.65 97.65 97.64 97.64 -0.03 316 3,432 +156
Mar20 171027 97.57 97.58 97.57 97.57 -0.04 245 2,817 +19
Total Volume and Open Interest 236,844 1,118,095 +21,478
10-Year Aus T-Bonds(SFE)
Dec17 171027 97.21 97.22 97.17 97.20 -0.02 167,145 1,059,270 +13,204
Mar18 171027 97.19 97.19 97.19 97.19 -0.02 0 702 +0
Total Volume and Open Interest 167,145 1,059,972 +13,204
3-Year Aus T-Bonds(SFE)
Dec17 171027 97.92 97.94 97.90 97.93 -0.01 324,357 1,122,412 +20,902
Mar18 171027 97.92 97.92 97.92 97.92 -0.01 1,063 1,581 +564
Total Volume and Open Interest 325,420 1,123,993 +21,466
Gold(CMX)
Oct17 171027 1267.3 1268.5 1267.1 1268.5 +2.2 105 170 -64
Dec17 171027 1268.0 1275.2 1263.8 1271.8 +2.2 379,396 389,301 -3,526
Feb18 171027 1272.2 1279.0 1268.1 1276.0 +2.2 4,482 76,962 +2,292
Apr18 171027 1275.3 1282.1 1272.0 1279.8 +2.1 1,372 16,457 +392
Jun18 171027 1279.2 1286.8 1276.0 1283.7 +2.1 2,557 13,225 +919
Aug18 171027 1282.9 1287.7 1282.8 1287.7 +2.1 281 9,613 +26
Oct18 171027 1290.6 1293.5 1290.5 1291.7 +2.0 102 3,364 -3
Dec18 171027 1291.9 1298.2 1290.1 1295.9 +1.9 774 10,330 -458
Feb19 171027 1297.9 1300.2 1297.9 1300.2 +1.9 10 142 +0
Apr19 171027 1302.0 1304.5 1302.0 1304.5 +1.9 5 506 +5
Jun19 171027 1308.9 1308.9 1308.9 1308.9 +1.9 0 1,020 +0
Aug19 171027 1313.5 1313.5 1313.5 1313.5 +1.9 0 4 +0
Total Volume and Open Interest 389,653 526,221 -453
Silver(CMX)
Dec17 171027 1680.0 1687.0 1660.0 1675.2 -5.9 92,343 141,731 -937
Mar18 171027 1688.5 1695.5 1670.5 1685.0 -5.9 1,613 31,514 +441
May18 171027 1686.0 1697.0 1677.0 1691.2 -6.1 588 7,723 +228
Jul18 171027 1699.0 1699.0 1697.3 1697.3 -6.1 152 4,481 +40
Sep18 171027 1700.0 1703.3 1700.0 1703.3 -6.1 120 2,497 +18
Dec18 171027 1714.5 1715.0 1701.0 1712.1 -6.2 175 4,001 +102
Mar19 171027 1722.7 1722.7 1722.7 1722.7 -6.2 0 6 +0
Total Volume and Open Interest 95,205 193,862 -37
Platinum(NYMEX)
Jan18 171027 920.4 924.0 912.9 914.6 -7.5 18,603 70,177 +1,130
Apr18 171027 923.6 928.1 918.0 918.8 -7.6 556 6,443 +243
Jul18 171027 931.1 931.8 923.4 923.4 -7.5 3 324 +0
Oct18 171027 933.8 933.8 933.8 933.8 -7.5 0 24 +0
Total Volume and Open Interest 19,178 77,054 +1,362
Palladium(NYMEX)
Dec17 171027 966.20 967.20 956.35 958.25 -9.85 2,936 29,435 -271
Mar18 171027 957.50 958.00 949.00 950.65 -9.45 239 3,820 +200
Jun18 171027 948.70 948.70 945.20 945.20 -9.60 1 85 +0
Total Volume and Open Interest 3,176 33,340 -71
Copper(CMX)
Dec17 171027 317.85 317.95 307.30 310.35 -7.40 105,990 173,939 +665
Mar18 171027 319.80 319.80 309.30 312.35 -7.35 7,470 71,961 +1,541
May18 171027 320.45 320.45 310.70 313.55 -7.35 639 22,752 +73
Jul18 171027 319.50 319.50 312.00 314.50 -7.25 581 9,614 +146
Sep18 171027 321.10 321.10 314.35 315.30 -7.25 514 7,215 +51
Total Volume and Open Interest 117,478 311,685 +2,689
E-mini DJIA Index(CBOT)
Dec17 171027 23356 23408 23297 23372 +23 189,234 159,919 -666
Mar18 171027 23341 23386 23311 23363 +24 250 1,578 +101
Jun18 171027 23340 23340 23289 23336 +24 0 20 +0
Sep18 171027 23299 23299 23299 23299 +24 0 5 +0
Total Volume and Open Interest 189,484 161,522 -565
S & P 500(CME)
Dec17 171027 2559.00 2578.40 2558.60 2578.40 +16.80 4,740 59,506 -703
Mar18 171027 2578.60 2580.50 2578.60 2578.60 +16.80 110 200 +74
Jun18 171027 2578.80 2581.00 2578.80 2578.80 +16.80      
Sep18 171027 2579.00 2580.50 2579.00 2579.00 +17.00      
Total Volume and Open Interest 4,850 59,706 -630
S & P 500 E-Mini(CME)
Dec17 171027 2561.50 2580.75 2557.50 2578.50 +17.00 2,099,172 3,089,530 -20,768
Mar18 171027 2562.00 2580.75 2558.50 2578.50 +16.75 7,380 53,809 +4,127
Jun18 171027 2564.00 2579.50 2562.75 2578.75 +16.75 43 3,169 +1,142
Sep18 171027 2579.00 2579.00 2545.25 2579.00 +17.00 22 41 +13
Total Volume and Open Interest 2,106,617 3,146,555 -15,486
NASDAQ 100 E-Mini(CME)
Dec17 171027 6092.00 6225.80 6078.80 6215.30 +130.50 436,671 281,153 +3,003
Mar18 171027 6102.50 6238.00 6094.00 6228.00 +130.00 773 1,290 +83
Jun18 171027 6149.50 6240.00 6149.50 6237.80 +130.00 1 88 +1
Total Volume and Open Interest 437,445 282,535 +3,087
S&P Midcap 400(CME) e-Mini
Dec17 171027 1828.00 1839.30 1822.20 1837.60 +8.80 13,307 92,930 +897
Mar18 171027 1835.70 1835.70 1824.10 1835.70 +8.80 0 9 +0
Jun18 171027 1835.30 1835.30 1828.00 1835.30 +8.80 1 2 +1
Total Volume and Open Interest 13,308 92,941 +898
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171027 12.05 12.25 11.40 11.43 -0.65 315,533 319,794 -15,847
Dec17 171027 12.65 12.75 12.10 12.23 -0.45 172,177 151,551 +4,784
Jan18 171027 13.68 13.75 13.25 13.33 -0.40 46,764 67,655 +2,098
Total Volume and Open Interest 571,652 617,928 -6,895
S & P 600(CME)
Dec17 171027 916.20 916.20 916.20 916.20 +4.90      
Mar18 171027 913.00 913.00 913.00 913.00 +4.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171027 1499.20 1509.40 1492.40 1508.50 +9.00 43,614 64,957 +425
Mar18 171027 1495.00 1509.50 1495.00 1509.50 +9.00 0 65 +0
Jun18 171027 1509.50 1509.50 1509.50 1509.50 +9.00 0 2 +0
Total Volume and Open Interest 43,614 65,024 +425
Nikkei 225(CME)
Dec17 171027 21890 22140 21840 22075 +200 18,461 42,788 +207
Mar18 171027 21960 22100 21960 22085 +200 7 25 -2
Total Volume and Open Interest 18,468 42,813 +205
Nikkei 225(SGX)
Dec17 171027 22045 22125 22035 22035 +265 104,265 206,160 -703
Mar18 171027 22050 22050 21995 21995 +265 761 1,257 +584
Jun18 171026 21590 21590 21590 21590 +15 0 1,096 +0
Total Volume and Open Interest 97,266 219,759 +1,218
Nikkei 225 Mini(JPX)
Dec17 171026 21775 21830 21590 21770 +10 1,035,462 418,374 +9,751
Mar18 171026 21730 21785 21545 21720 +10 25,311 26,783 +563
Jun18 171026 21565 21620 21380 21560 +40 383 1,704 +37
Total Volume and Open Interest 1,109,040 494,223 +20,753
Nikkei 225(JPX)
Dec17 171026 21780 21830 21590 21770 +10 87,071 359,723 +1,937
Mar18 171026 21730 21780 21540 21720 +10 2,171 20,075 +1,212
Jun18 171026 21590 21600 21400 21560 +40 29 11,761 -7
Total Volume and Open Interest 89,316 461,762 +3,388
Nikkei 225(CME) Yen
Dec17 171027 21870 22125 21820 22050 +195 59,188 63,403 +3,366
Mar18 171027 21950 22050 21945 22005 +195 13 14 +1
Jun18 171027 21905 21905 21905 21905 +195      
Total Volume and Open Interest 59,201 63,417 +3,367
Nikkei 225(CME) e-Mini Yen
Dec17 171027 22030 22050 22030 22050 +200 0 5 +0
Mar18 171027 22000 22005 22000 22000 +190      
Jun18 171027 21900 21905 21900 21900 +190      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov17 171027 5462.0 5511.0 5462.0 5491.5 +38.5 74,347 323,181 -852
Dec17 171027 5456.0 5503.5 5456.0 5484.5 +38.5 693 47,861 +432
Jan18 171027 5476.5 5476.5 5476.5 5476.5 +38.5      
Total Volume and Open Interest 75,040 371,046 -420
Hang Seng Index(HKFE)
Oct17 171027 28265 28488 28251 28432 +162 164,376 98,320 -28,426
Nov17 171027 28261 28485 28248 28427 +162 61,781 67,654 +35,808
Dec17 171027 28275 28500 28275 28444 +164 1,834 24,441 -77
Total Volume and Open Interest 228,349 193,890 +7,073
DAX(EUREX)
Dec17 171027 13165.0 13245.0 13165.0 13219.0 +83.0 94,868 157,285 +6,172
Mar18 171027 13181.0 13235.5 13172.0 13213.5 +83.5 225 1,749 +637
Jun18 171027 13203.5 13250.0 13200.0 13240.0 +83.5 91 622 +8
Total Volume and Open Interest 95,184 159,656 +6,817
Mini-DAX(EUREX)
Dec17 171027 13164.0 13245.0 13164.0 13219.0 +83.0 32,869 12,432 +72
Mar18 171027 13174.0 13235.0 13171.0 13213.5 +83.5 58 476 -48
Jun18 171027 13210.0 13259.0 13210.0 13240.0 +83.5 7 246 +1
Total Volume and Open Interest 32,934 13,154 +25
DJ EuroSTOXX 50(EUREX)
Dec17 171027 3638 3665 3638 3648 +15 638,401 3,356,516 +2,901
Mar18 171027 3628 3651 3627 3635 +15 296 121,907 +228
Jun18 171027 3551 3567 3549 3553 +15 676 800 +1
Total Volume and Open Interest 639,373 3,479,223 +3,130
Swiss Market Index(EUREX)
Dec17 171027 9183 9245 9150 9170 -7 39,065 210,085 -2,042
Mar18 171027 9082 9105 9068 9068 -7 14 751 +86
Jun18 171027 8902 8902 8902 8902 -7 0 10 +0
Total Volume and Open Interest 39,079 210,846 -1,956
FT-SE 100(EURONEXT)
Dec17 171027 7469.50 7491.50 7454.00 7479.50 +22.50 112,651 676,169 -2,678
Mar18 171027 7426.00 7428.00 7400.50 7420.50 +23.00 2 3,116 +0
Jun18 171027 7339.50 7339.50 7339.50 7339.50 +22.50      
Total Volume and Open Interest 112,653 679,285 -2,678
SPI 200(SFE)
Dec17 171027 5898.0 5922.0 5830.0 5887.0 -11.0 22,900 266,754 +735
Mar18 171027 5853.0 5859.0 5800.0 5834.0 -10.0 2 1,524 +0
Jun18 171027 5818.0 5818.0 5818.0 5818.0 -10.0 0 3,362 +0
Total Volume and Open Interest 22,947 274,340 +735
FTSE MIB(ISE)
Dec17 171027 22870.00 22870.00 22550.00 22631.00 -137.00 23,349 32,530 -378
Mar18 171027 22760.00 22760.00 22470.00 22539.00 -134.00 23 73 +0
Jun18 171027 22082.00 22082.00 22082.00 22082.00 -134.00 0 3 +0
Total Volume and Open Interest 23,372 32,608 -378
KOSPI 200(KFE)
Dec17 171027 327.10 330.35 327.05 330.20 +3.10 182,825 256,128 +1,888
Mar18 171027 324.10 327.30 324.10 327.25 +2.70 265 18,221 +616
Jun18 171027 325.55 327.50 325.55 327.30 +1.15 4 12,706 +50
Total Volume and Open Interest 183,094 317,478 +4,715
GSCI(CME)
Nov17 171027 409.90 411.85 409.90 411.85 +3.25 6 16,285 -4
Dec17 171027 414.85 414.85 414.85 414.85 +3.25      
Jan18 171027 414.95 414.95 414.95 414.95 +3.25      
Total Volume and Open Interest 6 16,285 -4
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