Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 31, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171031 972.75 977.50 971.00 973.75 +1.00 176,451 53,851 -74,092
Jan18 171031 984.50 988.50 982.00 984.75 +0.25 164,909 301,600 +8,190
Mar18 171031 994.75 998.75 992.50 995.00 unch 40,761 115,903 +2,636
May18 171031 1004.00 1008.00 1001.50 1004.25 +0.25 18,303 70,617 +5,242
Jul18 171031 1012.00 1016.00 1009.50 1012.25 unch 19,006 85,277 +633
Aug18 171031 1013.50 1016.50 1011.25 1013.25 unch 5,422 8,576 +5,167
Sep18 171031 1004.00 1006.75 1003.25 1004.00 -0.25 135 1,555 +18
Nov18 171031 995.75 999.75 994.25 996.25 -0.25 2,237 44,514 +154
Jan19 171031 1003.00 1003.50 1000.75 1001.75 -0.50 54 810 +6
Mar19 171031 1004.75 1004.75 1003.00 1004.25 -0.75 159 1,256 +92
May19 171031 1009.50 1009.50 1009.00 1009.00 -0.75 81 298 +53
Jul19 171031 1014.75 1014.75 1014.75 1014.75 -0.75 38 282 +13
Aug19 171031 1012.75 1012.75 1012.75 1012.75 -0.75 0 15 +0
Sep19 171031 1006.50 1006.50 1006.50 1006.50 -0.75 0 21 +0
Total Volume and Open Interest 427,592 685,641 -51,641
Soybean Meal(CBOT)
Dec17 171031 312.50 314.20 311.20 311.80 -0.50 44,657 133,089 -1,414
Jan18 171031 314.40 316.10 313.30 313.80 -0.50 14,569 95,491 +2,085
Mar18 171031 317.40 319.10 316.50 317.10 -0.30 11,154 64,059 +759
May18 171031 319.90 321.60 319.00 319.50 -0.40 4,014 36,687 +668
Jul18 171031 322.60 324.00 321.70 322.10 -0.50 2,386 25,583 +114
Aug18 171031 323.00 324.30 322.30 322.40 -0.60 77 4,461 -2
Sep18 171031 323.70 323.70 321.30 321.30 -1.00 122 4,576 +20
Oct18 171031 320.10 320.90 318.40 318.40 -1.00 85 5,114 +22
Dec18 171031 320.70 321.50 318.90 318.90 -1.10 1,222 22,508 +438
Jan19 171031 321.00 321.00 319.70 319.70 -1.00 8 922 +3
Total Volume and Open Interest 78,325 396,894 +2,920
Soybean Oil(CBOT)
Dec17 171031 34.68 34.79 34.48 34.75 +0.07 52,461 153,483 -1,811
Jan18 171031 34.84 34.95 34.65 34.92 +0.08 15,344 100,454 +6,727
Mar18 171031 35.03 35.16 34.85 35.11 +0.06 8,682 75,470 +1,767
May18 171031 35.26 35.35 35.07 35.31 +0.05 4,993 51,885 +24
Jul18 171031 35.44 35.54 35.25 35.48 +0.04 4,184 36,695 +44
Aug18 171031 35.34 35.47 35.24 35.46 +0.05 730 4,369 -107
Sep18 171031 35.20 35.41 35.19 35.37 +0.05 683 3,171 -99
Oct18 171031 35.07 35.24 34.99 35.18 +0.06 593 7,283 +144
Dec18 171031 35.03 35.21 34.93 35.14 +0.06 1,559 18,474 +462
Jan19 171031 35.14 35.14 34.93 35.14 +0.05 25 633 -4
Total Volume and Open Interest 89,362 454,163 +7,167
Canola(WCE)
Nov17 171031 507.4 514.3 506.3 514.3 +7.4 5,918 8,844 -6,508
Jan18 171031 516.7 519.9 516.7 518.7 +1.8 13,166 119,919 +1,447
Mar18 171031 522.3 526.4 522.3 525.1 +2.4 3,259 28,773 +1,544
May18 171031 525.0 530.3 525.0 529.1 +3.5 882 7,847 +250
Jul18 171031 528.0 532.6 528.0 531.8 +4.7 277 3,676 +70
Total Volume and Open Interest 23,542 170,416 -3,172
Corn(CBOT)
Dec17 171031 348.00 348.75 345.50 345.75 -3.00 171,571 761,069 -910
Mar18 171031 362.00 362.75 359.25 359.50 -3.25 56,178 331,412 +7,148
May18 171031 371.00 371.25 368.25 368.25 -3.25 23,446 132,537 +588
Jul18 171031 378.50 378.75 375.50 376.00 -3.00 18,910 158,569 +1,304
Sep18 171031 385.00 385.25 382.50 382.75 -3.00 3,287 49,131 +279
Dec18 171031 394.00 394.50 391.50 391.75 -2.75 6,664 105,720 -608
Mar19 171031 403.50 403.50 401.00 401.00 -2.75 196 13,031 +60
May19 171031 408.75 409.25 406.25 406.50 -2.75 52 2,043 +10
Jul19 171031 413.25 413.25 410.50 410.50 -3.00 136 2,314 +3
Sep19 171031 409.00 409.00 407.25 407.25 -2.50 28 506 +28
Total Volume and Open Interest 280,551 1,560,015 +7,927
Wheat(CBOT)
Dec17 171031 425.00 426.25 416.25 418.50 -6.25 62,473 275,901 +6,394
Mar18 171031 443.25 444.50 433.75 436.00 -7.00 23,173 118,712 +4,123
May18 171031 457.00 457.75 446.75 449.25 -7.25 8,188 42,066 +1,705
Jul18 171031 471.25 472.00 460.75 463.75 -7.00 8,313 52,977 +1,067
Sep18 171031 487.50 488.00 476.25 479.50 -7.50 3,235 20,942 +1,759
Dec18 171031 507.00 507.75 496.00 499.75 -7.25 2,197 22,354 +895
Total Volume and Open Interest 107,661 536,076 +15,971
Wheat(KCBT)
Dec17 171031 422.00 423.75 413.50 416.50 -5.25 24,901 151,910 +3,035
Mar18 171031 440.00 441.25 431.25 434.50 -5.25 6,788 87,691 -186
May18 171031 454.00 455.25 445.25 448.50 -5.25 3,467 23,368 +64
Jul18 171031 473.00 473.75 463.25 466.25 -6.00 2,637 31,447 +769
Sep18 171031 491.00 492.25 481.00 484.00 -6.50 661 9,515 +109
Dec18 171031 517.50 517.50 508.25 510.50 -6.00 639 7,869 +68
Mar19 171031 525.00 527.25 525.00 527.25 -6.00 147 753 +44
Total Volume and Open Interest 39,260 312,774 +3,896
Wheat(MGE)
Dec17 171031 617.75 619.50 612.00 612.75 -5.75 3,153 35,016 -445
Mar18 171031 631.00 632.50 626.25 626.75 -4.50 959 25,168 +269
May18 171031 638.25 638.25 634.75 634.75 -3.75 126 8,287 +31
Jul18 171031 643.25 643.25 639.00 639.25 -3.75 70 5,812 -92
Sep18 171031 637.50 639.00 637.50 638.00 +0.25 99 3,610 +150
Dec18 171031 646.00 646.00 644.50 645.25 -0.75 12 1,481 +0
Total Volume and Open Interest 4,419 79,438 -87
Oats(CBOT)
Dec17 171031 264.00 267.00 257.00 264.75 +1.50 356 5,170 +59
Mar18 171031 268.75 270.00 263.25 269.25 +1.25 216 2,063 +112
May18 171031 272.25 273.00 268.25 273.00 +0.75 38 416 +19
Jul18 171031 273.25 273.25 273.25 273.25 +1.00 1 28 +0
Total Volume and Open Interest 611 7,679 +190
Rough Rice(CBOT)
Nov17 171031 11.45 11.45 11.23 11.29 -0.16 806 1,739 -800
Jan18 171031 11.76 11.78 11.51 11.60 -0.17 1,093 7,263 +379
Mar18 171031 11.90 11.90 11.81 11.87 -0.16 106 542 +47
May18 171031 12.13 12.13 12.13 12.13 -0.15 0 3 +0
Total Volume and Open Interest 2,005 9,549 -374
Live Cattle(CME)
Oct17 171031 119.800 121.000 118.535 120.500 +0.920 1,131 762 -630
Dec17 171031 123.230 125.900 122.900 125.635 +2.235 29,371 136,050 -3,997
Feb18 171031 127.285 129.900 126.980 129.550 +2.100 15,999 83,595 +3,624
Apr18 171031 125.700 127.900 125.650 127.580 +1.730 10,135 68,370 +1,466
Jun18 171031 117.330 119.150 117.200 118.830 +1.400 6,242 38,731 +1,238
Aug18 171031 114.550 116.000 114.500 115.750 +1.020 3,010 12,339 +522
Total Volume and Open Interest 66,797 347,222 +2,596
Feeder Cattle(CME)
Nov17 171031 158.500 160.050 157.935 159.435 +1.105 2,550 12,253 -460
Jan18 171031 157.200 160.300 157.150 159.580 +2.230 4,732 26,001 +757
Mar18 171031 154.000 156.785 153.830 156.080 +1.950 1,829 14,671 +19
Apr18 171031 153.550 156.435 153.550 155.800 +1.815 581 3,709 +70
May18 171031 152.900 155.380 152.650 154.735 +1.685 328 4,531 +78
Aug18 171031 154.500 156.880 154.450 156.330 +1.730 217 1,634 +79
Sep18 171031 154.100 155.000 154.000 155.000 +1.650 6 33 +6
Total Volume and Open Interest 10,243 62,832 +561
Lean Hogs(CME)
Dec17 171031 65.635 68.180 65.430 68.000 +2.820 18,535 109,070 -1,421
Feb18 171031 71.385 73.180 71.200 73.000 +1.950 10,271 55,380 +305
Apr18 171031 74.680 75.285 74.430 74.900 +0.300 5,875 51,768 +769
May18 171031 78.550 79.300 78.350 78.980 +0.500 46 1,415 +24
Jun18 171031 81.700 82.100 81.385 81.600 unch 2,632 21,001 +380
Jul18 171031 81.600 82.000 81.500 81.730 +0.080 1,090 10,967 +403
Aug18 171031 80.400 81.050 80.400 80.950 +0.470 454 5,586 +129
Oct18 171031 68.500 69.250 68.500 69.135 +0.435 419 2,705 +185
Total Volume and Open Interest 39,327 258,310 +774
Class III Milk(CME)
Oct17 171031 16.72 16.73 16.71 16.72 +0.01 31 3,821 +21
Nov17 171031 16.52 16.70 16.49 16.58 +0.04 213 4,618 -19
Dec17 171031 16.00 16.15 15.88 15.98 -0.02 95 4,032 +34
Jan18 171031 15.75 15.85 15.60 15.65 -0.05 123 2,341 +20
Feb18 171031 15.65 15.74 15.48 15.55 -0.08 10 1,837 +1
Mar18 171031 15.50 15.53 15.30 15.40 -0.08 21 1,713 +8
Apr18 171031 15.43 15.43 15.27 15.35 -0.04 21 1,237 +5
May18 171031 15.53 15.57 15.45 15.50 unch 7 1,214 +5
Jun18 171031 15.72 15.76 15.69 15.74 +0.01 11 1,164 +9
Jul18 171031 16.01 16.01 16.01 16.01 +0.04 10 533 +10
Aug18 171031 16.14 16.14 16.14 16.14 +0.03 10 638 +8
Sep18 171031 16.18 16.20 16.18 16.19 +0.01 10 590 +10
Oct18 171031 16.22 16.22 16.21 16.22 +0.03 23 451 +19
Total Volume and Open Interest 651 24,926 +193
Cocoa(ICE)
Dec17 171031 2118 2120 2090 2094 -24 24,024 89,503 -3,378
Mar18 171031 2108 2111 2083 2089 -22 17,855 106,869 +1,273
May18 171031 2116 2118 2092 2097 -23 3,777 23,824 +98
Jul18 171031 2126 2128 2103 2108 -22 2,126 13,196 +692
Sep18 171031 2130 2139 2114 2119 -22 468 8,678 +176
Dec18 171031 2143 2152 2133 2133 -21 38 8,781 -1
Mar19 171031 2155 2155 2149 2149 -21 31 6,332 +0
Total Volume and Open Interest 48,412 262,443 -1,140
Coffee "C"(ICE)
Dec17 171031 125.10 125.70 124.15 125.10 -0.80 21,934 117,380 -2,323
Mar18 171031 129.00 129.30 127.75 128.60 -0.85 9,966 65,497 +334
May18 171031 131.35 131.55 130.20 130.95 -0.90 2,381 26,001 +955
Jul18 171031 133.75 134.05 132.60 133.35 -0.85 1,736 14,381 +14
Sep18 171031 136.00 136.00 134.90 135.60 -0.90 1,019 7,458 -9
Dec18 171031 139.10 139.15 138.25 139.00 -0.85 343 4,886 +12
Total Volume and Open Interest 37,598 239,061 -1,028
Orange Juice(ICE)
Nov17 171031 157.30 158.65 154.30 156.25 -0.55 564 366 -281
Jan18 171031 154.65 157.00 153.10 154.50 -0.15 486 5,995 +96
Mar18 171031 155.00 155.50 153.10 154.10 unch 25 1,314 +12
May18 171031 155.75 156.30 154.90 155.00 +0.10 4 405 -1
Jul18 171031 155.50 155.50 155.50 155.50 -0.05 3 92 +0
Sep18 171031 155.85 155.85 155.85 155.85 -1.40 0 26 +0
Total Volume and Open Interest 1,082 8,198 -174
Sugar #11(ICE)
Mar18 171031 14.65 14.79 14.59 14.74 +0.01 79,272 437,754 +6,298
May18 171031 14.71 14.84 14.65 14.82 +0.03 21,877 133,467 +1,676
Jul18 171031 14.78 14.93 14.69 14.91 +0.07 12,862 64,592 +484
Oct18 171031 15.01 15.16 14.92 15.14 +0.09 7,123 45,515 -470
Mar19 171031 15.47 15.63 15.38 15.61 +0.09 2,462 25,246 +798
May19 171031 15.47 15.63 15.42 15.63 +0.10 358 4,552 +135
Jul19 171031 15.52 15.64 15.48 15.64 +0.11 210 5,301 -10
Oct19 171031 15.68 15.80 15.68 15.80 +0.12 147 5,677 +42
Total Volume and Open Interest 124,352 725,927 +8,967
London Cocoa(LCE)
Dec17 171031 1571 1571 1551 1553 -18 8,159 106,942 -172
Mar18 171031 1594 1596 1575 1577 -18 5,660 66,519 -44
May18 171031 1607 1608 1588 1590 -17 2,512 25,567 +70
Jul18 171031 1619 1619 1600 1601 -17 1,828 28,514 -618
Sep18 171031 1628 1628 1612 1612 -17 627 19,981 -9
Dec18 171031 1638 1638 1623 1624 -16 220 12,827 +3
Mar19 171031 1653 1653 1637 1637 -16 124 2,334 +0
Total Volume and Open Interest 19,178 263,255 -765
London Sugar(LCE)
Dec17 171031 381.90 386.00 381.50 384.40 +0.90 9,569 30,682 -2,985
Mar18 171031 382.40 386.30 382.00 384.80 +1.10 6,665 31,929 +7
May18 171031 389.00 392.00 387.80 390.70 +1.20 1,180 10,809 +403
Aug18 171031 395.00 397.70 393.70 396.40 +1.10 435 8,831 +77
Oct18 171031 398.00 399.50 396.50 398.60 +0.40 105 2,492 -24
Total Volume and Open Interest 18,209 87,727 -2,425
Cotton(ICE)
Dec17 171031 68.71 68.91 68.11 68.38 -0.26 12,315 109,879 -2,453
Mar18 171031 68.60 68.79 68.07 68.34 -0.24 6,680 79,916 +2,185
May18 171031 69.72 69.82 69.15 69.42 -0.23 1,037 14,049 +238
Jul18 171031 70.43 70.45 69.87 70.16 -0.20 414 8,228 +0
Oct18 171031 69.71 69.71 69.71 69.71 -0.17 0 2 +0
Dec18 171031 69.05 69.39 69.05 69.30 -0.17 226 18,735 +24
Total Volume and Open Interest 20,672 231,356 -6
Lumber(CME)
Nov17 171031 452.2 458.4 452.2 458.4 +10.0 630 1,869 -242
Jan18 171031 439.3 448.0 439.3 444.0 +5.3 710 4,281 +179
Mar18 171031 428.1 435.0 428.1 434.0 +7.1 206 523 +70
May18 171031 411.7 417.0 411.7 416.6 +5.5 78 168 +29
Total Volume and Open Interest 1,653 6,880 +54
Crude Oil(NYM)
Dec17 171031 54.08 54.85 53.93 54.38 +0.23 730,915 591,778 -8,354
Jan18 171031 54.29 55.05 54.15 54.59 +0.22 173,327 320,386 +15,260
Feb18 171031 54.43 55.14 54.26 54.69 +0.21 73,542 130,863 -2,802
Mar18 171031 54.46 55.15 54.30 54.72 +0.19 75,453 253,904 +11,239
Apr18 171031 54.43 55.01 54.30 54.67 +0.16 40,679 84,791 +4,535
May18 171031 54.31 54.90 54.20 54.54 +0.13 27,790 61,059 +2,840
Jun18 171031 54.14 54.73 54.04 54.36 +0.10 78,086 204,531 +7,029
Jul18 171031 53.96 54.42 53.86 54.14 +0.08 7,874 51,396 +1,153
Aug18 171031 53.74 54.12 53.68 53.90 +0.05 5,306 41,348 +1,863
Sep18 171031 53.46 53.95 53.44 53.66 +0.03 10,922 67,896 +1,292
Oct18 171031 53.30 53.57 53.26 53.43 +0.01 4,901 45,486 +872
Nov18 171031 53.12 53.33 53.12 53.21 -0.01 5,563 39,290 +1,518
Dec18 171031 52.94 53.34 52.86 53.00 -0.04 87,053 264,983 +1,155
Jan19 171031 53.27 53.27 52.76 52.76 -0.05 1,962 32,942 +1,013
Feb19 171031 52.53 52.65 52.53 52.53 -0.06 1,510 16,653 +143
Mar19 171031 52.35 52.35 52.31 52.31 -0.07 3,667 27,475 +136
Total Volume and Open Interest 1,361,128 2,464,575 +41,636
e-miNY Crude Oil(NYM)
Dec17 171031 54.100 54.850 53.925 54.375 +0.225 14,413 2,458 -224
Jan18 171031 54.300 55.000 54.150 54.600 +0.225 247 923 +65
Feb18 171031 54.450 55.000 54.375 54.700 +0.225 51 442 -2
Mar18 171031 54.850 54.850 54.725 54.725 +0.200 6 21 +2
Apr18 171031 54.675 54.675 54.675 54.675 +0.175 2 43 -1
May18 171031 54.550 54.550 54.550 54.550 +0.150 3 76 -1
Jun18 171031 54.150 54.350 54.150 54.350 +0.100 3 12 +0
Jul18 171031 54.150 54.150 54.150 54.150 +0.100 3 26 +1
Aug18 171031 53.900 53.900 53.900 53.900 +0.050 1 74 -1
Sep18 171031 53.650 53.650 53.650 53.650 +0.025 0 42 +0
Total Volume and Open Interest 14,737 4,273 -162
NY Harbor ULSD(NYM)
Nov17 171031 187.93 188.96 186.73 188.45 +0.68 22,106 14,299 -7,274
Dec17 171031 187.67 188.96 186.57 188.05 +0.43 65,713 132,537 +5,402
Jan18 171031 187.46 188.85 186.62 188.04 +0.47 24,832 76,961 +2,860
Feb18 171031 186.94 188.34 186.22 187.57 +0.48 14,619 35,617 +877
Mar18 171031 186.32 187.44 185.39 186.70 +0.45 12,137 47,040 +683
Apr18 171031 184.86 185.76 184.04 185.28 +0.46 6,575 29,878 +792
May18 171031 183.80 185.02 183.52 184.35 +0.41 2,834 16,873 +117
Jun18 171031 183.14 184.20 182.72 183.67 +0.38 5,357 28,747 -152
Jul18 171031 182.82 183.86 182.61 183.34 +0.34 295 3,886 -41
Aug18 171031 182.51 183.11 182.44 183.11 +0.30 185 3,104 +6
Sep18 171031 182.64 183.15 182.50 183.05 +0.26 464 6,367 +30
Oct18 171031 183.59 183.59 183.11 183.11 +0.24 183 1,876 -43
Nov18 171031 182.77 183.31 182.43 183.31 +0.25 193 1,716 -1
Dec18 171031 183.30 183.79 182.64 183.45 +0.29 2,913 25,263 -133
Total Volume and Open Interest 159,245 433,387 +3,292
RBOB Gasoline(NYM)
Nov17 171031 176.63 178.41 175.25 177.96 +1.55 28,922 19,399 -6,158
Dec17 171031 171.50 174.93 170.12 173.25 +1.93 62,959 156,468 +754
Jan18 171031 169.46 172.63 168.25 171.25 +1.98 26,198 76,933 +760
Feb18 171031 169.44 172.71 168.72 171.38 +1.83 7,073 27,351 +517
Mar18 171031 170.70 173.80 170.22 172.60 +1.75 6,100 44,084 +93
Apr18 171031 187.17 190.25 187.04 189.13 +1.63 3,897 23,913 +249
May18 171031 187.49 189.68 187.09 189.11 +1.58 2,309 16,219 +225
Jun18 171031 186.26 188.46 185.77 187.68 +1.49 1,727 16,157 -92
Jul18 171031 184.03 186.42 184.03 185.53 +1.45 387 9,831 +127
Aug18 171031 181.71 182.66 181.71 182.66 +1.36 144 3,025 -2
Total Volume and Open Interest 141,391 412,041 -3,634
e-miNY RBOB Gasoline(NYM)
Dec17 171031 173.30 173.30 173.25 173.30 +1.98      
Jan18 171031 171.30 171.30 171.25 171.30 +2.03      
Feb18 171031 171.40 171.40 171.38 171.40 +1.85      
Mar18 171031 172.60 172.60 172.60 172.60 +1.75      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec17 171031 2.988 3.005 2.882 2.896 -0.070 241,052 311,708 +26,824
Jan18 171031 3.125 3.133 3.016 3.026 -0.074 73,822 208,539 +3,300
Feb18 171031 3.118 3.134 3.020 3.030 -0.073 30,767 83,414 -1,615
Mar18 171031 3.081 3.096 2.988 3.000 -0.066 45,495 171,174 -1,539
Apr18 171031 2.914 2.924 2.851 2.862 -0.046 48,091 126,741 -2,236
May18 171031 2.898 2.907 2.840 2.851 -0.042 15,957 79,424 -1,503
Jun18 171031 2.936 2.936 2.875 2.884 -0.040 7,069 32,398 -736
Jul18 171031 2.967 2.968 2.911 2.918 -0.037 4,017 43,305 -212
Aug18 171031 2.973 2.973 2.916 2.923 -0.036 2,360 31,937 -129
Sep18 171031 2.956 2.956 2.900 2.906 -0.036 1,250 33,711 -251
Oct18 171031 2.979 2.979 2.921 2.930 -0.035 8,367 71,410 -383
Nov18 171031 3.016 3.019 2.981 2.988 -0.032 1,265 28,663 -112
Dec18 171031 3.167 3.167 3.121 3.127 -0.028 2,251 28,639 -298
Jan19 171031 3.251 3.251 3.205 3.211 -0.024 4,393 29,905 +718
Feb19 171031 3.186 3.193 3.179 3.183 -0.022 727 9,353 +246
Mar19 171031 3.124 3.124 3.106 3.114 -0.020 573 22,285 +82
Total Volume and Open Interest 489,582 1,372,528 +16,866
Brent Crude Oil(ICE)
Dec17 171031 60.86 61.41 60.53 61.37 +0.47 209,886 141,967 -27,790
Jan18 171031 60.55 61.19 60.25 60.94 +0.35 332,438 669,688 +27,089
Feb18 171031 60.25 60.89 60.01 60.66 +0.35 127,449 275,443 +7,391
Mar18 171031 60.05 60.66 59.83 60.44 +0.34 76,605 249,055 +4,850
Apr18 171031 59.90 60.45 59.66 60.24 +0.33 34,735 92,284 -1,869
May18 171031 59.72 60.25 59.52 60.06 +0.32 28,154 86,324 +1,155
Jun18 171031 59.50 60.03 59.32 59.84 +0.30 73,367 209,712 -4,565
Jul18 171031 59.29 59.77 59.20 59.63 +0.28 6,268 36,986 -496
Aug18 171031 59.07 59.54 58.98 59.40 +0.26 3,819 28,520 +839
Sep18 171031 58.89 59.15 58.89 59.15 +0.25 6,009 39,103 +161
Oct18 171031 58.92 58.92 58.92 58.92 +0.23 1,465 22,901 +9
Nov18 171031 58.69 58.69 58.69 58.69 +0.21 2,680 22,920 +190
Dec18 171031 58.25 58.66 58.14 58.47 +0.19 62,936 197,794 +468
Jan19 171031 58.27 58.27 58.27 58.27 +0.17 3,382 31,126 +1,866
Total Volume and Open Interest 1,007,227 2,519,940 +12,511
Gas Oil(ICE)
Nov17 171031 550.50 554.00 547.25 551.00 +3.50 42,583 124,569 -5,405
Dec17 171031 547.00 551.00 544.25 547.75 +3.75 80,277 244,357 -1,735
Jan18 171031 545.75 550.00 543.25 546.75 +3.75 36,241 93,696 +658
Feb18 171031 544.50 549.00 542.75 546.00 +3.50 11,234 58,054 +578
Mar18 171031 543.50 547.75 541.50 544.75 +3.50 10,574 68,858 +339
Apr18 171031 541.50 546.00 539.75 543.00 +3.25 5,578 29,496 +997
May18 171031 540.00 544.25 538.00 541.25 +3.25 4,123 17,571 +1,186
Jun18 171031 537.25 542.25 536.00 539.25 +3.50 12,757 52,731 +287
Jul18 171031 536.50 541.25 536.00 538.50 +3.50 2,046 13,643 +240
Aug18 171031 536.25 539.75 535.50 538.00 +3.50 1,988 11,327 -207
Total Volume and Open Interest 230,641 926,572 -3,274
Ethanol(CBOT)
Nov17 171031 1.410 1.430 1.410 1.430 +0.005 43 62 -32
Dec17 171031 1.418 1.450 1.400 1.436 +0.018 391 1,267 +75
Jan18 171031 1.411 1.425 1.398 1.420 +0.013 161 366 +109
Feb18 171031 1.427 1.427 1.417 1.427 +0.008 24 73 +14
Mar18 171031 1.447 1.447 1.447 1.447 +0.005 21 23 +9
Apr18 171031 1.467 1.467 1.467 1.467 +0.005 2 9 +2
May18 171031 1.471 1.471 1.471 1.471 +0.005      
Jun18 171031 1.463 1.463 1.463 1.463 +0.005 0 2 +0
Total Volume and Open Interest 642 1,802 +177
WTI Crude Oil(ICE)
Dec17 171031 54.07 54.83 53.94 54.38 +0.23 55,737 111,258 -3,968
Jan18 171031 54.31 55.03 54.16 54.59 +0.22 46,179 85,615 +1,224
Feb18 171031 54.41 55.11 54.27 54.69 +0.21 27,998 34,738 +2,680
Mar18 171031 54.37 55.12 54.32 54.72 +0.19 15,154 37,585 +2,327
Apr18 171031 54.36 55.08 54.30 54.67 +0.16 5,018 11,296 +105
May18 171031 54.29 54.91 54.20 54.54 +0.13 2,360 7,059 +52
Jun18 171031 54.11 54.72 54.05 54.36 +0.10 17,606 63,139 -2,917
Jul18 171031 53.96 54.49 53.96 54.14 +0.08 564 7,611 +222
Aug18 171031 53.86 53.90 53.86 53.90 +0.05 724 6,303 -47
Sep18 171031 53.66 53.66 53.66 53.66 +0.03 1,418 11,469 +143
Oct18 171031 53.43 53.43 53.43 53.43 +0.01 135 2,873 +14
Nov18 171031 53.21 53.21 53.21 53.21 -0.01 119 6,456 +0
Dec18 171031 52.92 53.32 52.88 53.00 -0.04 14,915 128,966 +1,043
Jan19 171031 52.76 52.76 52.76 52.76 -0.05 155 1,846 +16
Feb19 171031 52.53 52.53 52.53 52.53 -0.06 31 704 -5
Mar19 171031 52.31 52.31 52.31 52.31 -0.07 72 2,288 +2
Total Volume and Open Interest 195,007 604,354 +2,787
US Dollar Index(ICE)
Dec17 171031 94.365 94.600 94.350 94.430 -0.025 36,495 51,058 +1,012
Mar18 171031 94.075 94.285 94.075 94.145 -0.025 344 2,150 +38
Jun18 171031 93.915 93.915 93.880 93.880 -0.025 64 636 +32
Total Volume and Open Interest 36,926 53,957 +1,105
Australian Dollar(CME)
Dec17 171031 76.84 76.94 76.36 76.52 -0.27 133,993 128,588 -3,802
Mar18 171031 76.86 76.89 76.35 76.47 -0.27 25 767 -2
Jun18 171031 76.44 76.48 76.44 76.44 -0.26 5 244 +0
Total Volume and Open Interest 140,245 131,724 -3,881
British Pound(CME)
Dec17 171031 132.23 133.07 132.09 133.01 +0.82 118,149 181,507 +4,280
Mar18 171031 132.52 133.40 132.52 133.40 +0.82 151 2,890 +50
Jun18 171031 133.67 133.78 133.67 133.78 +0.83 33 273 +24
Total Volume and Open Interest 119,972 188,440 +4,299
Canadian Dollar(CME)
Dec17 171031 77.99 78.02 77.46 77.58 -0.36 94,499 157,440 -6,124
Mar18 171031 78.00 78.00 77.54 77.65 -0.36 167 2,036 +26
Jun18 171031 77.90 77.90 77.64 77.71 -0.36 9 389 +9
Sep18 171031 78.16 78.16 77.68 77.76 -0.35 1 228 +1
Total Volume and Open Interest 95,590 162,780 -5,979
Japanese Yen(CME)
Dec17 171031 88.56 88.71 88.10 88.14 -0.41 189,413 267,293 -4,847
Mar18 171031 89.08 89.10 88.60 88.60 -0.41 182 4,023 +11
Jun18 171031 89.06 89.06 89.06 89.06 -0.42 7 100 +7
Total Volume and Open Interest 190,985 277,503 -4,980
Swiss Franc(CME)
Dec17 171031 100.81 100.84 100.36 100.51 -0.30 36,368 70,752 +3,500
Mar18 171031 101.19 101.52 101.19 101.19 -0.30 29 161 +4
Jun18 171031 101.87 101.87 101.87 101.87 -0.30 0 29 +0
Total Volume and Open Interest 36,397 70,952 +3,504
EuroFX(CME)
Dec17 171031 116.80 116.92 116.52 116.81 +0.12 331,026 424,738 -3,291
Mar18 171031 117.43 117.52 117.24 117.47 +0.12 602 4,707 +242
Jun18 171031 118.03 118.17 117.95 118.15 +0.13 37 1,419 +7
Total Volume and Open Interest 334,435 440,694 -3,046
Mexican Peso(CME)
Nov17 171031 521.25 521.25 521.25 521.25 +3.50 3 32 -3
Dec17 171031 515.75 519.00 514.25 518.00 +3.25 57,620 175,511 -1,754
Total Volume and Open Interest 57,658 176,196 -1,766
Brazilian Real(CME)
Nov17 171031 305.15 305.40 305.15 305.15 -0.25 20,597 11,705 -9,287
Dec17 171031 303.25 305.00 301.65 303.80 -0.45 20,026 21,965 +13,678
Jan18 171031 302.85 302.85 302.85 302.85 -0.40 0 397 +0
Feb18 171031 301.60 301.60 301.60 301.60 -0.35      
Total Volume and Open Interest 40,623 34,367 +4,391
30-Year T-Bonds(CBOT)
Dec17 171031 152~090 152~190 152~030 152~150 +0~030 354,070 738,984 -7,172
Mar18 171031 151~050 151~130 150~310 151~100 +0~030 190 3,760 +94
Jun18 171031 150~290 150~290 150~290 150~290 +0~030      
Total Volume and Open Interest 354,260 742,744 -7,078
10-Year T-Notes(CBOT)
Dec17 171031 125~000 125~035 124~280 124~300 -0~025 2,067,719 3,244,447 +11,098
Mar18 171031 124~215 124~235 124~175 124~195 -0~020 3,661 17,701 +435
Jun18 171031 124~140 124~140 124~140 124~140 -0~020      
Total Volume and Open Interest 2,071,380 3,262,148 +11,533
5-Year T-Notes(CBOT)
Dec17 171031 117~080 117~096 117~044 117~060 -0~022 926,519 3,081,117 -26,352
Mar18 171031 116~316 116~316 116~306 116~306 -0~020 16,323 22,481 +6,484
Jun18 171031 116~286 116~286 116~286 116~286 -0~020      
Total Volume and Open Interest 942,842 3,103,598 -18,667
2 Year T-Notes(CBOT)
Dec17 171031 107~230 107~234 107~212 107~216 -0~012 337,896 1,654,914 -17,597
Mar18 171031 107~170 107~170 107~162 107~164 -0~012 174 6,407 -8
Jun18 171031 107~164 107~164 107~164 107~164 -0~012      
Total Volume and Open Interest 338,070 1,661,321 -17,605
Eurodollars(CME)
Dec17 171031 98.490 98.495 98.485 98.490 unch 223,802 1,745,824 -17,293
Mar18 171031 98.355 98.360 98.345 98.350 -0.010 194,716 1,282,028 -112
Jun18 171031 98.250 98.250 98.230 98.235 -0.015 183,018 1,237,961 -4,459
Sep18 171031 98.170 98.175 98.150 98.155 -0.015 226,324 1,034,439 -21,307
Dec18 171031 98.090 98.095 98.065 98.075 -0.010 498,953 1,583,656 -10,226
Mar19 171031 98.030 98.035 98.010 98.020 -0.005 254,481 1,006,561 -6,987
Jun19 171031 97.975 97.980 97.955 97.965 -0.005 211,381 882,351 -12,040
Sep19 171031 97.930 97.940 97.910 97.920 -0.005 174,883 659,733 +68
Dec19 171031 97.865 97.880 97.855 97.865 -0.005 257,781 882,735 +2,137
Mar20 171031 97.845 97.850 97.830 97.835 -0.005 117,524 469,500 -5,304
Jun20 171031 97.810 97.820 97.800 97.805 -0.005 103,957 345,221 -16,700
Sep20 171031 97.775 97.790 97.765 97.775 -0.005 94,109 278,969 +5,787
Dec20 171031 97.735 97.745 97.720 97.730 -0.005 80,241 306,907 +2,802
Mar21 171031 97.700 97.715 97.690 97.700 -0.005 55,782 215,105 +3,561
Jun21 171031 97.665 97.680 97.660 97.665 -0.005 51,517 173,094 -6,989
Sep21 171031 97.625 97.645 97.620 97.630 -0.005 37,865 96,702 +302
Dec21 171031 97.585 97.600 97.575 97.585 -0.005 37,152 131,792 +167
Mar22 171031 97.555 97.570 97.545 97.560 unch 30,810 71,129 -1,685
Total Volume and Open Interest 2,909,819 12,684,640 -82,097
Ultra T-Bond(CBOT)
Dec17 171031 164~16 164~29 164~06 164~25 +0~08 125,477 842,101 -1,141
Mar18 171031 163~27 163~27 163~15 163~27 +0~08 1 31,939 +0
Jun18 171031 163~00 163~00 163~00 163~00 +0~08      
Total Volume and Open Interest 125,478 874,040 -1,141
Ultra 10-Yr T-Note(CBOT)
Dec17 171031 133~305 134~035 133~260 133~295 -0~015 164,432 432,114 -3,857
Mar18 171031 133~230 133~230 133~230 133~230 -0~020      
Jun18 171031 133~230 133~230 133~230 133~230 -0~020      
Total Volume and Open Interest 164,432 432,114 -3,857
30 Day Federal Funds(CBOT)
Oct17 171031 98.845 98.848 98.845 98.845 unch 5,929 231,638 -2,217
Nov17 171031 98.842 98.842 98.840 98.842 unch 5,117 212,466 +2,291
Dec17 171031 98.725 98.725 98.720 98.725 unch 5,056 111,797 +197
Jan18 171031 98.630 98.635 98.625 98.630 -0.005 32,350 344,279 -2,348
Feb18 171031 98.620 98.625 98.620 98.620 -0.005 14,900 113,777 -6,461
Mar18 171031 98.590 98.590 98.585 98.585 -0.005 3,740 51,044 -973
Total Volume and Open Interest 137,787 1,569,670 -6,523
Japanese Govt Bonds(SGX)
Dec17 171030 150.41 150.46 150.38 150.44 +0.06 1,204 12,542 -119
Mar18 171030 150.44 150.44 150.44 150.44 +0.06      
Jun18 171030 150.44 150.44 150.44 150.44 +0.06      
Total Volume and Open Interest 1,204 12,542 -119
Euro-Buxl(EUREX)
Dec17 171031 165.54 166.18 165.00 166.12 +0.72 64,661 230,668 +16,271
Mar18 171031 164.14 164.58 164.10 164.58 +0.72 502 1,908 +505
Jun18 171031 164.58 164.58 164.58 164.58 +0.72      
Total Volume and Open Interest 65,163 232,576 -5,447
Euro-Bund(EUREX)
Dec17 171031 162.77 162.83 162.44 162.75 +0.04 898,797 2,034,332 +225,215
Mar18 171031 162.29 162.38 162.06 162.33 +0.05 6,036 98,754 +6,533
Jun18 171031 159.52 159.52 159.52 159.52 +0.04 0 3 +2
Total Volume and Open Interest 904,833 2,133,089 -134,479
Euro-Bobl(EUREX)
Dec17 171031 131.84 131.84 131.68 131.78 -0.03 646,316 1,586,262 +132,440
Mar18 171031 132.34 132.41 132.34 132.41 -0.03 1,378 86,452 +1,671
Jun18 171031 132.41 132.41 132.41 132.41 -0.03      
Total Volume and Open Interest 647,694 1,672,714 -126,444
Euro-Schatz(EUREX)
Dec17 171031 112.28 112.29 112.25 112.26 -0.01 381,870 1,529,061 +116,081
Mar18 171031 112.15 112.15 112.14 112.14 -0.01 399 21,003 +746
Jun18 171031 112.14 112.14 112.14 112.14 -0.01      
Total Volume and Open Interest 382,269 1,550,064 -41,582
3-Mth Euribor(EUREX)
Dec17 171031 100.325 100.330 100.325 100.330 unch 110 7,839 -208
Mar18 171031 100.320 100.320 100.320 100.320 unch 2 6,486 +0
Jun18 171031 100.315 100.315 100.315 100.315 unch 100 1,261 -100
Total Volume and Open Interest 527 37,771 -167
Long Gilt(LIFFE)
Dec17 171031 124~14 124~17 124~07 124~11 -0~02 182,341 702,781 -1,772
Mar18 171031 123~13 123~14 123~13 123~14 -0~02 0 266 +0
Total Volume and Open Interest 182,341 703,047 -1,772
3-Mth Short Sterling(LIFFE)
Dec17 171031 99.46 99.47 99.46 99.46 unch 60,854 570,240 +3,257
Mar18 171031 99.35 99.35 99.33 99.34 -0.01 79,202 460,334 -2,534
Jun18 171031 99.26 99.26 99.24 99.24 -0.02 67,922 436,929 +9,127
Sep18 171031 99.19 99.19 99.16 99.17 -0.02 72,777 308,630 +5,295
Dec18 171031 99.14 99.14 99.11 99.11 -0.02 102,144 390,127 +6,467
Mar19 171031 99.08 99.09 99.06 99.06 -0.02 55,467 223,000 +6,923
Total Volume and Open Interest 711,750 3,482,862 +37,467
3-Mth Euribor(LIFFE)
Dec17 171031 100.325 100.330 100.325 100.330 +0.005 28,167 408,921 -416
Mar18 171031 100.320 100.325 100.320 100.325 +0.005 74,456 462,050 +1,420
Jun18 171031 100.315 100.315 100.310 100.315 unch 62,189 457,549 -2,734
Total Volume and Open Interest 918,043 4,045,166 -2,743
3-Mth Aus T-Bills(SFE)
Dec17 171031 98.27 98.29 98.27 98.28 unch 15,769 180,111 -13,565
Mar18 171031 98.25 98.26 98.24 98.26 +0.01 29,656 240,948 +1,505
Jun18 171031 98.17 98.19 98.17 98.19 +0.01 32,329 197,707 -1,725
Sep18 171031 98.08 98.11 98.08 98.11 +0.02 17,971 169,782 -6,931
Dec18 171031 98.00 98.03 98.00 98.03 +0.02 14,612 112,666 -4,526
Mar19 171031 97.92 97.95 97.91 97.94 +0.02 11,577 89,745 -1,671
Jun19 171031 97.82 97.87 97.82 97.86 +0.03 7,020 60,394 +1,583
Sep19 171031 97.75 97.79 97.75 97.78 +0.03 4,210 35,041 +1,487
Dec19 171031 97.70 97.72 97.70 97.72 +0.04 601 3,620 +188
Mar20 171031 97.66 97.66 97.66 97.66 +0.04 372 2,742 -75
Total Volume and Open Interest 134,872 1,094,442 -23,653
10-Year Aus T-Bonds(SFE)
Dec17 171031 97.24 97.31 97.24 97.31 +0.06 173,821 1,054,644 -4,626
Mar18 171031 97.30 97.30 97.30 97.30 +0.06 288 560 -142
Total Volume and Open Interest 174,109 1,055,204 -4,768
3-Year Aus T-Bonds(SFE)
Dec17 171031 97.95 98.00 97.94 98.00 +0.04 218,020 1,087,753 -34,659
Mar18 171031 98.00 98.00 98.00 98.00 +0.05 0 1,581 +0
Total Volume and Open Interest 218,020 1,089,334 -34,659
Gold(CMX)
Dec17 171031 1277.6 1279.1 1268.3 1270.5 -7.2 363,096 378,303 -9,666
Feb18 171031 1281.3 1282.4 1272.8 1274.7 -7.2 4,057 80,848 +1,140
Apr18 171031 1284.3 1285.2 1277.1 1278.6 -7.1 1,099 16,133 -310
Jun18 171031 1288.4 1290.5 1280.5 1282.5 -7.1 1,293 14,370 +698
Aug18 171031 1290.1 1290.1 1286.2 1286.5 -7.1 1,000 9,304 -362
Oct18 171031 1293.6 1293.6 1290.5 1290.5 -7.0 116 3,360 -3
Dec18 171031 1300.8 1300.8 1292.6 1294.7 -7.0 473 10,395 +40
Feb19 171031 1301.1 1301.1 1298.8 1298.8 -7.2 7 142 +0
Apr19 171031 1303.1 1303.1 1303.1 1303.1 -7.2 2 515 +2
Jun19 171031 1307.5 1307.5 1307.5 1307.5 -7.2 0 1,020 +0
Aug19 171031 1312.1 1312.1 1312.1 1312.1 -7.2 0 4 +0
Total Volume and Open Interest 371,715 519,343 -8,618
Silver(CMX)
Dec17 171031 1686.5 1691.0 1664.5 1669.3 -15.4 104,868 141,273 +557
Mar18 171031 1695.5 1701.0 1675.0 1679.0 -15.5 3,767 33,397 +1,278
May18 171031 1699.0 1699.5 1682.5 1685.2 -15.5 373 8,241 +167
Jul18 171031 1699.5 1700.0 1690.0 1691.1 -15.6 292 4,733 +252
Sep18 171031 1695.0 1697.1 1695.0 1697.1 -15.6 36 2,487 +8
Dec18 171031 1724.0 1724.0 1702.0 1706.0 -15.6 193 3,934 -55
Mar19 171031 1716.6 1716.6 1716.6 1716.6 -15.6 0 6 +0
Total Volume and Open Interest 109,708 195,982 +2,209
Platinum(NYMEX)
Jan18 171031 922.3 927.7 916.8 919.6 -3.1 19,746 69,929 -12
Apr18 171031 927.0 931.6 921.8 923.9 -3.1 365 6,555 +107
Jul18 171031 928.4 928.4 928.4 928.4 -3.2 4 323 -1
Oct18 171031 936.6 936.6 936.6 936.6 -3.2 0 24 +0
Total Volume and Open Interest 20,126 76,879 +84
Palladium(NYMEX)
Dec17 171031 961.55 979.80 961.45 979.15 +16.50 3,333 28,939 -359
Mar18 171031 959.00 972.05 957.60 971.00 +16.35 229 4,152 +162
Jun18 171031 965.40 965.40 965.40 965.40 +16.25 8 86 +1
Total Volume and Open Interest 3,570 33,177 -196
Copper(CMX)
Dec17 171031 310.75 313.70 309.25 310.10 -1.10 141,957 160,580 -11,672
Mar18 171031 312.75 315.65 311.25 312.10 -1.10 12,445 74,944 +718
May18 171031 313.20 315.95 313.00 313.35 -1.10 378 23,019 +80
Jul18 171031 314.10 315.30 314.00 314.30 -1.10 186 9,586 -19
Sep18 171031 315.45 317.25 314.90 315.10 -1.15 114 7,163 -27
Total Volume and Open Interest 156,000 301,161 -11,172
E-mini DJIA Index(CBOT)
Dec17 171031 23290 23352 23269 23325 +34 126,170 157,515 -2,498
Mar18 171031 23279 23335 23265 23317 +38 124 1,631 +25
Jun18 171031 23290 23290 23290 23290 +38 6 23 +3
Sep18 171031 23253 23253 23253 23253 +38 0 5 +0
Total Volume and Open Interest 126,300 159,174 -2,470
S & P 500(CME)
Dec17 171031 2567.20 2575.00 2567.00 2572.70 +4.40 3,666 58,917 -299
Mar18 171031 2573.00 2575.50 2571.50 2573.00 +4.50 0 200 +0
Jun18 171031 2573.20 2575.70 2573.20 2573.20 +4.50      
Sep18 171031 2573.40 2575.90 2573.40 2573.40 +4.50      
Total Volume and Open Interest 3,666 59,117 -274
S & P 500 E-Mini(CME)
Dec17 171031 2568.00 2575.50 2566.75 2572.75 +4.50 1,561,074 3,135,063 +21,627
Mar18 171031 2567.50 2575.25 2567.50 2573.00 +4.50 6,305 63,493 +4,116
Jun18 171031 2570.75 2575.25 2567.75 2573.25 +4.50 52 3,125 -144
Sep18 171031 2570.75 2574.25 2570.50 2573.50 +4.50 8 49 +8
Total Volume and Open Interest 1,567,439 3,201,736 +25,607
NASDAQ 100 E-Mini(CME)
Dec17 171031 6221.80 6258.80 6219.30 6249.80 +25.50 435,844 284,553 +3,504
Mar18 171031 6233.50 6271.00 6232.80 6262.80 +25.30 2,280 1,611 +298
Jun18 171031 6259.00 6275.00 6259.00 6272.50 +25.20 36 107 +19
Total Volume and Open Interest 438,160 286,275 +3,821
S&P Midcap 400(CME) e-Mini
Dec17 171031 1823.50 1837.20 1823.00 1833.90 +9.10 12,078 92,788 +111
Mar18 171031 1832.00 1832.90 1832.00 1832.00 +9.10 0 9 +0
Jun18 171031 1831.60 1831.60 1831.60 1831.60 +9.10 0 2 +0
Total Volume and Open Interest 12,078 92,799 +111
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171031 11.65 11.65 11.20 11.28 -0.30 112,959 301,139 +301,139
Dec17 171031 12.35 12.35 12.10 12.18 -0.15 72,799 155,959 +155,959
Jan18 171031 13.35 13.40 13.18 13.23 -0.15 27,025 71,859 +71,859
Total Volume and Open Interest 235,639 609,510 +0
S & P 600(CME)
Dec17 171031 912.40 912.40 912.40 912.40 +8.60      
Mar18 171031 909.20 909.20 909.20 909.20 +8.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171031 1491.20 1508.00 1490.40 1502.80 +9.90 39,756 65,746 +921
Mar18 171031 1503.80 1503.80 1503.80 1503.80 +9.90 10 63 -2
Jun18 171031 1492.00 1503.80 1492.00 1503.80 +9.90 0 2 +0
Total Volume and Open Interest 39,766 65,811 +919
Nikkei 225(CME)
Dec17 171031 21930 22245 21855 22225 +315 14,495 43,500 +495
Mar18 171031 22030 22235 22030 22235 +315 17 29 +4
Total Volume and Open Interest 14,512 43,529 +500
Nikkei 225(SGX)
Dec17 171031 21965 22005 21955 21955 -65 96,439 205,751 -1,179
Mar18 171031 21900 21935 21900 21910 -65 13 1,250 -6
Jun18 171030 21840 21840 21840 21840 +250 0 1,096 +0
Total Volume and Open Interest 105,266 219,669 -90
Nikkei 225 Mini(JPX)
Dec17 171030 22075 22130 21920 22020 +250 1,108,713 431,565 +13,191
Mar18 171030 22030 22085 21875 21970 +250 29,857 27,779 +996
Jun18 171030 21755 21925 21725 21810 +250 484 1,740 +36
Total Volume and Open Interest 1,181,999 518,330 +24,107
Nikkei 225(JPX)
Dec17 171030 22080 22130 21920 22020 +250 96,282 367,932 +8,209
Mar18 171030 22030 22080 21890 21970 +250 2,660 20,929 +854
Jun18 171030 21920 21920 21730 21810 +250 20 11,769 +8
Total Volume and Open Interest 99,000 471,401 +9,639
Nikkei 225(CME) Yen
Dec17 171031 21910 22225 21845 22210 +315 54,284 61,205 -480
Mar18 171031 21815 22170 21810 22165 +315 16 26 +8
Jun18 171031 22065 22065 22065 22065 +315      
Total Volume and Open Interest 54,300 61,311 -478
Nikkei 225(CME) e-Mini Yen
Dec17 171031 22210 22210 22210 22210 +310 1 6 +1
Mar18 171031 22160 22165 22160 22160 +310      
Jun18 171031 22060 22065 22060 22060 +310      
Total Volume and Open Interest 1 6 +1
CAC 40(EURONEXT)
Nov17 171031 5490.0 5510.5 5487.0 5501.5 +10.0 105,123 331,912 -4,792
Dec17 171031 5483.5 5501.5 5483.5 5494.5 +10.0 676 48,530 +231
Jan18 171031 5486.5 5486.5 5486.5 5486.5 +10.0      
Total Volume and Open Interest 105,799 380,446 +0
Hang Seng Index(HKFE)
Oct17 171030 28432 28628 28344 28442 +10 173,242 58,031 -40,289
Nov17 171031 28283 28344 28160 28200 -83 85,151 124,626 +23,989
Dec17 171031 28308 28354 28183 28220 -86 1,475 24,986 +277
Total Volume and Open Interest 223,614 183,012 -4,028
DAX(EUREX)
Dec17 171030 13200.5 13249.5 13200.0 13222.0 +3.0 108,419 131,312 -25,973
Mar18 171030 13200.5 13237.5 13199.0 13216.5 +3.0 967 1,681 -68
Jun18 171030 13244.0 13255.0 13239.0 13243.0 +3.0 32 610 -12
Total Volume and Open Interest 109,418 154,239 -5,417
Mini-DAX(EUREX)
Dec17 171030 13205.0 13255.0 13202.0 13222.0 +3.0 38,043 9,721 -2,711
Mar18 171030 13205.0 13238.0 13198.0 13216.5 +3.0 220 450 -26
Jun18 171030 13245.0 13269.0 13243.0 13243.0 +3.0 11 246 +0
Total Volume and Open Interest 38,274 13,009 -145
DJ EuroSTOXX 50(EUREX)
Dec17 171031 3653 3682 3653 3678 +25 1,390,993 3,472,320 +15,096
Mar18 171031 3647 3667 3647 3665 +25 6,224 133,943 +10,570
Jun18 171031 3565 3584 3565 3583 +25 11 810 +6
Total Volume and Open Interest 1,397,228 3,607,073 +25,672
Swiss Market Index(EUREX)
Dec17 171031 9157 9254 9157 9243 +85 34,712 202,728 +3,279
Mar18 171031 9067 9140 9065 9140 +85 30 751 +0
Jun18 171031 8975 8975 8975 8975 +85 0 10 +0
Total Volume and Open Interest 34,742 203,489 -3,564
FT-SE 100(EURONEXT)
Dec17 171031 7452.50 7486.50 7450.00 7467.50 +15.00 76,871 671,846 -2,156
Mar18 171031 7408.50 7408.50 7408.50 7408.50 +15.00 27 3,103 -3
Jun18 171031 7328.00 7328.00 7328.00 7328.00 +14.50      
Total Volume and Open Interest 76,898 674,949 -2,159
SPI 200(SFE)
Dec17 171031 5898.0 5915.0 5884.0 5888.0 -12.0 36,312 274,068 +7,314
Mar18 171031 5834.0 5834.0 5834.0 5834.0 -12.0 8 1,527 +3
Jun18 171031 5818.0 5818.0 5818.0 5818.0 -12.0 0 3,362 +0
Total Volume and Open Interest 36,385 281,824 +7,484
FTSE MIB(ISE)
Dec17 171031 22720.00 22800.00 22670.00 22774.00 +68.00 29,765 35,533 -361
Mar18 171031 22630.00 22679.00 22590.00 22679.00 +65.00 24 82 +6
Jun18 171031 22222.00 22222.00 22222.00 22222.00 +65.00 0 3 +0
Total Volume and Open Interest 29,789 35,620 -355
KOSPI 200(KFE)
Dec17 171031 330.70 334.85 330.20 334.40 +3.60 170,942 257,006 +3,769
Mar18 171031 327.75 332.00 327.20 331.55 +3.90 404 18,915 +440
Jun18 171031 329.10 331.75 329.10 331.75 +3.25 22 12,805 +96
Total Volume and Open Interest 171,372 322,000 +6,806
GSCI(CME)
Nov17 171031 413.15 415.90 413.10 415.05 +1.55 4 16,273 +4
Dec17 171031 418.30 418.30 418.30 418.30 +1.45      
Jan18 171031 418.40 418.40 418.40 418.40 +1.45      
Total Volume and Open Interest 4 16,273 +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

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!!!