Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171101 974.50 984.50 973.75 981.00 +7.25 129,929 17,783 -36,068
Jan18 171101 984.75 995.00 983.75 991.25 +6.50 165,223 311,694 +10,094
Mar18 171101 994.75 1005.25 994.00 1001.50 +6.50 31,652 119,848 +3,945
May18 171101 1004.00 1014.25 1003.25 1010.50 +6.25 11,000 71,667 +1,050
Jul18 171101 1012.25 1022.00 1011.50 1018.00 +5.75 8,727 85,672 +395
Aug18 171101 1015.25 1022.50 1014.25 1019.00 +5.75 345 8,753 +177
Sep18 171101 1004.00 1008.75 1004.00 1008.75 +4.75 106 1,598 +43
Nov18 171101 996.25 1004.25 995.00 1000.25 +4.00 2,474 44,791 +277
Jan19 171101 1003.00 1008.50 1003.00 1005.50 +3.75 134 746 -64
Mar19 171101 1003.50 1010.75 1003.25 1007.75 +3.50 213 1,346 +90
May19 171101 1015.25 1015.25 1012.25 1012.25 +3.25 15 295 -3
Jul19 171101 1020.00 1021.75 1018.00 1018.00 +3.25 10 278 -4
Aug19 171101 1016.00 1016.00 1016.00 1016.00 +3.25 0 15 +0
Sep19 171101 1009.75 1009.75 1009.75 1009.75 +3.25 0 21 +0
Total Volume and Open Interest 349,848 665,573 -20,068
Soybean Meal(CBOT)
Dec17 171101 312.00 314.80 310.80 313.60 +1.80 44,351 130,843 -2,246
Jan18 171101 314.10 316.90 312.90 315.70 +1.90 18,003 95,950 +459
Mar18 171101 317.30 320.40 316.20 319.30 +2.20 9,367 64,293 +234
May18 171101 319.80 322.90 318.80 321.80 +2.30 3,682 36,692 +5
Jul18 171101 322.60 325.30 321.40 324.30 +2.20 2,514 26,016 +433
Aug18 171101 322.20 325.40 322.00 324.60 +2.20 187 4,479 +18
Sep18 171101 321.60 324.50 321.00 323.50 +2.20 140 4,586 +10
Oct18 171101 318.50 321.50 318.20 320.60 +2.20 50 5,131 +17
Dec18 171101 319.30 322.00 318.70 321.20 +2.30 399 22,659 +151
Jan19 171101 321.80 322.10 321.60 321.90 +2.20 6 922 +0
Total Volume and Open Interest 78,728 395,975 -919
Soybean Oil(CBOT)
Dec17 171101 34.69 35.05 34.64 34.90 +0.15 48,806 150,977 -2,506
Jan18 171101 34.83 35.21 34.82 35.06 +0.14 16,140 102,062 +1,608
Mar18 171101 35.01 35.40 35.00 35.23 +0.12 11,220 76,179 +709
May18 171101 35.24 35.59 35.20 35.42 +0.11 4,104 52,296 +411
Jul18 171101 35.43 35.77 35.38 35.60 +0.12 4,471 36,969 +274
Aug18 171101 35.47 35.68 35.46 35.60 +0.14 462 4,543 +174
Sep18 171101 35.45 35.68 35.34 35.55 +0.18 448 3,338 +167
Oct18 171101 35.16 35.48 35.16 35.37 +0.19 480 7,393 +110
Dec18 171101 35.05 35.42 35.05 35.34 +0.20 818 18,501 +27
Jan19 171101 35.26 35.35 35.26 35.30 +0.16 61 674 +41
Total Volume and Open Interest 87,040 455,178 +1,015
Canola(WCE)
Nov17 171101 514.3 516.6 511.3 514.6 +0.3 6,594 2,923 -5,921
Jan18 171101 518.5 522.0 518.2 521.1 +2.4 14,814 123,388 +3,469
Mar18 171101 524.1 528.3 524.1 527.6 +2.5 2,737 28,575 -198
May18 171101 529.7 532.2 528.4 531.5 +2.4 549 7,928 +81
Jul18 171101 531.8 534.7 530.4 534.0 +2.2 178 3,681 +5
Total Volume and Open Interest 24,924 167,901 -2,515
Corn(CBOT)
Dec17 171101 345.75 349.25 345.25 348.25 +2.50 122,255 759,768 -1,301
Mar18 171101 359.50 363.00 359.25 361.75 +2.25 35,499 339,510 +8,098
May18 171101 368.50 371.75 368.25 370.50 +2.25 10,967 132,066 -471
Jul18 171101 376.00 379.25 376.00 377.75 +1.75 6,943 159,959 +1,390
Sep18 171101 382.75 385.75 382.75 384.25 +1.50 1,402 49,333 +202
Dec18 171101 391.75 394.50 391.75 393.25 +1.50 5,776 105,863 +143
Mar19 171101 401.25 403.00 401.25 402.25 +1.25 98 13,067 +36
May19 171101 406.75 408.00 406.75 407.50 +1.00 4 2,043 +0
Jul19 171101 411.50 413.00 410.50 411.75 +1.25 58 2,344 +30
Sep19 171101 409.00 409.00 408.50 408.50 +1.25 5 506 +0
Total Volume and Open Interest 183,096 1,568,191 +8,176
Wheat(CBOT)
Dec17 171101 418.75 422.00 416.50 418.00 -0.50 49,312 279,130 +3,229
Mar18 171101 436.50 439.25 433.75 436.00 unch 19,653 121,079 +2,367
May18 171101 449.50 452.50 447.25 449.25 unch 7,671 43,991 +1,925
Jul18 171101 464.75 466.50 461.50 463.25 -0.50 9,197 53,730 +753
Sep18 171101 479.50 482.00 477.75 479.00 -0.50 4,857 21,569 +627
Dec18 171101 499.75 501.75 497.50 499.25 -0.50 2,618 22,741 +387
Total Volume and Open Interest 93,380 545,367 +9,291
Wheat(KCBT)
Dec17 171101 416.50 419.00 414.25 415.75 -0.75 15,937 152,780 +870
Mar18 171101 434.50 437.25 432.00 433.50 -1.00 8,588 88,281 +590
May18 171101 448.50 451.00 446.25 447.50 -1.00 4,814 23,775 +407
Jul18 171101 466.75 468.75 464.00 465.00 -1.25 4,055 30,938 -509
Sep18 171101 484.25 486.50 482.00 482.75 -1.25 603 9,714 +199
Dec18 171101 510.50 512.50 508.25 509.50 -1.00 475 7,745 -124
Mar19 171101 526.00 526.00 526.00 526.00 -1.25 28 756 +3
Total Volume and Open Interest 34,500 314,210 +1,436
Wheat(MGE)
Dec17 171101 612.75 617.00 611.50 614.00 +1.25 3,503 34,894 -122
Mar18 171101 627.50 630.75 626.00 627.75 +1.00 2,004 25,328 +160
May18 171101 636.25 638.00 635.25 636.00 +1.25 441 8,441 +154
Jul18 171101 641.00 641.75 639.50 640.75 +1.50 291 5,993 +181
Sep18 171101 638.00 638.25 635.50 636.25 -1.75 72 3,632 +22
Dec18 171101 644.00 645.75 642.75 643.50 -1.75 47 1,482 +1
Total Volume and Open Interest 6,358 79,834 +396
Oats(CBOT)
Dec17 171101 266.00 274.00 264.00 271.50 +6.75 528 4,943 -227
Mar18 171101 269.50 276.50 269.50 275.00 +5.75 394 2,333 +270
May18 171101 273.00 276.50 273.00 276.50 +3.50 33 433 +17
Jul18 171101 277.00 277.00 277.00 277.00 +3.75 0 28 +0
Total Volume and Open Interest 955 7,739 +60
Rough Rice(CBOT)
Nov17 171101 11.29 11.29 11.05 11.20 -0.09 1,807 1,232 -507
Jan18 171101 11.60 11.63 11.34 11.51 -0.09 2,202 8,691 +1,428
Mar18 171101 11.91 11.91 11.63 11.77 -0.10 64 570 +28
May18 171101 12.03 12.03 12.03 12.03 -0.10 0 3 +0
Total Volume and Open Interest 4,073 10,498 +949
Live Cattle(CME)
Dec17 171101 125.680 126.885 125.500 126.600 +0.965 35,661 133,525 -2,525
Feb18 171101 129.500 130.300 128.900 130.050 +0.500 22,949 87,489 +3,894
Apr18 171101 127.250 128.150 127.000 127.900 +0.320 17,285 70,016 +1,646
Jun18 171101 118.730 119.900 118.430 119.800 +0.970 7,663 39,632 +901
Aug18 171101 115.580 116.650 115.400 116.535 +0.785 2,778 12,976 +637
Oct18 171101 115.950 116.700 115.930 116.430 +0.350 683 5,021 +153
Total Volume and Open Interest 88,518 351,575 +4,353
Feeder Cattle(CME)
Nov17 171101 159.735 160.485 158.685 159.700 +0.265 4,379 10,786 -1,467
Jan18 171101 159.580 161.250 159.535 160.650 +1.070 7,930 26,726 +725
Mar18 171101 156.080 157.600 155.800 157.185 +1.105 3,302 14,869 +198
Apr18 171101 155.830 157.130 155.550 156.900 +1.100 1,155 3,807 +98
May18 171101 154.830 156.000 154.500 155.830 +1.095 704 4,632 +101
Aug18 171101 156.300 157.580 156.250 157.330 +1.000 306 1,732 +98
Sep18 171101 155.550 155.785 155.300 155.580 +0.580 22 47 +14
Total Volume and Open Interest 17,799 62,600 -232
Lean Hogs(CME)
Dec17 171101 67.950 68.000 66.300 66.600 -1.400 17,312 107,789 -1,281
Feb18 171101 72.750 73.300 71.850 72.150 -0.850 8,249 57,362 +1,982
Apr18 171101 74.850 75.750 74.785 75.580 +0.680 4,999 52,510 +742
May18 171101 78.930 79.850 78.830 79.850 +0.870 104 1,481 +66
Jun18 171101 81.635 83.000 81.500 82.850 +1.250 2,281 21,180 +179
Jul18 171101 81.730 82.950 81.680 82.785 +1.055 700 11,142 +175
Aug18 171101 80.830 81.885 80.785 81.800 +0.850 286 5,631 +45
Oct18 171101 69.080 69.750 68.785 69.580 +0.445 462 2,866 +161
Total Volume and Open Interest 34,518 260,423 +2,113
Class III Milk(CME)
Oct17 171031 16.72 16.73 16.71 16.72 +0.01 31 3,821 +21
Nov17 171101 16.65 16.66 16.58 16.63 +0.05 322 4,591 -27
Dec17 171101 15.90 15.95 15.79 15.89 -0.09 216 3,972 -60
Jan18 171101 15.59 15.64 15.50 15.54 -0.11 107 2,343 +2
Feb18 171101 15.46 15.53 15.43 15.44 -0.11 49 1,848 +11
Mar18 171101 15.34 15.37 15.25 15.25 -0.15 7 1,715 +2
Apr18 171101 15.33 15.36 15.20 15.20 -0.15 3 1,238 +1
May18 171101 15.35 15.39 15.35 15.39 -0.11 0 1,214 +0
Jun18 171101 15.66 15.68 15.65 15.65 -0.09 0 1,164 +0
Jul18 171101 15.95 15.95 15.92 15.95 -0.06 1 533 +0
Aug18 171101 16.08 16.09 16.08 16.08 -0.06 1 638 +0
Sep18 171101 16.12 16.13 16.09 16.13 -0.06 1 589 -1
Oct18 171101 16.16 16.17 16.13 16.17 -0.05 3 454 +3
Total Volume and Open Interest 746 24,855 -71
Cocoa(ICE)
Dec17 171101 2089 2142 2086 2123 +29 23,757 88,851 -652
Mar18 171101 2082 2129 2080 2119 +30 13,066 107,290 +421
May18 171101 2093 2134 2088 2126 +29 2,655 23,949 +125
Jul18 171101 2104 2143 2099 2137 +29 1,121 13,282 +86
Sep18 171101 2112 2153 2111 2148 +29 553 8,730 +52
Dec18 171101 2126 2166 2126 2161 +28 203 8,784 +3
Mar19 171101 2146 2179 2146 2176 +27 43 6,309 -23
Total Volume and Open Interest 41,476 262,444 +1
Coffee "C"(ICE)
Dec17 171101 124.70 126.20 121.20 122.95 -2.15 13,522 116,926 -454
Mar18 171101 128.30 129.65 124.80 126.45 -2.15 3,803 66,036 +539
May18 171101 130.80 132.05 127.25 128.85 -2.10 1,193 25,880 -121
Jul18 171101 133.15 134.40 129.65 131.15 -2.20 593 14,451 +70
Sep18 171101 135.75 136.60 132.05 133.45 -2.15 598 7,459 +1
Dec18 171101 138.50 140.00 135.45 136.85 -2.15 306 4,910 +24
Total Volume and Open Interest 20,095 239,115 +54
Orange Juice(ICE)
Nov17 171101 151.90 152.90 151.90 152.90 -3.35 194 244 -122
Jan18 171101 155.20 156.00 151.00 152.05 -2.45 745 5,931 -64
Mar18 171101 155.30 155.40 150.95 151.70 -2.40 27 1,321 +7
May18 171101 152.20 152.70 152.00 152.70 -2.30 7 401 -4
Jul18 171101 153.30 153.30 153.30 153.30 -2.20 0 92 +0
Sep18 171101 153.50 153.50 153.50 153.50 -2.35 0 26 +0
Total Volume and Open Interest 973 8,015 -183
Sugar #11(ICE)
Mar18 171101 14.72 14.84 14.57 14.61 -0.13 62,144 429,334 -8,420
May18 171101 14.79 14.90 14.65 14.69 -0.13 22,042 135,370 +1,903
Jul18 171101 14.90 14.97 14.74 14.78 -0.13 9,768 64,388 -204
Oct18 171101 15.11 15.21 14.97 15.03 -0.11 4,175 45,736 +221
Mar19 171101 15.58 15.68 15.45 15.50 -0.11 1,150 25,794 +548
May19 171101 15.61 15.67 15.47 15.51 -0.12 72 4,563 +11
Jul19 171101 15.63 15.67 15.48 15.51 -0.13 62 5,304 +3
Oct19 171101 15.68 15.82 15.63 15.66 -0.14 51 5,681 +4
Total Volume and Open Interest 99,538 720,009 -5,918
London Cocoa(LCE)
Dec17 171101 1556 1575 1541 1571 +18 12,459 104,981 -1,961
Mar18 171101 1580 1598 1567 1596 +19 8,675 68,220 +1,701
May18 171101 1591 1610 1580 1608 +18 3,860 25,552 -15
Jul18 171101 1600 1621 1592 1619 +18 2,380 28,865 +351
Sep18 171101 1612 1632 1603 1630 +18 1,558 20,301 +320
Dec18 171101 1621 1644 1615 1642 +18 295 12,909 +82
Mar19 171101 1628 1657 1628 1655 +18 63 2,375 +41
Total Volume and Open Interest 29,377 263,813 +558
London Sugar(LCE)
Dec17 171101 383.20 387.40 381.20 382.40 -2.00 11,181 28,516 -2,166
Mar18 171101 383.80 387.50 381.50 382.60 -2.20 7,512 32,069 +140
May18 171101 390.50 393.20 387.90 388.90 -1.80 1,211 11,068 +259
Aug18 171101 394.20 398.50 393.60 394.30 -2.10 537 8,948 +117
Oct18 171101 396.00 399.40 395.70 396.30 -2.30 161 2,543 +51
Total Volume and Open Interest 20,659 86,100 -1,627
Cotton(ICE)
Dec17 171101 68.68 69.05 68.10 68.17 -0.21 15,684 107,439 -2,440
Mar18 171101 68.53 68.97 68.10 68.15 -0.19 9,268 83,031 +3,115
May18 171101 69.77 69.94 69.20 69.22 -0.20 1,142 14,371 +322
Jul18 171101 70.53 70.63 69.93 69.96 -0.20 363 8,327 +99
Oct18 171101 69.39 69.39 69.39 69.39 -0.32 0 2 +0
Dec18 171101 69.62 69.66 69.05 69.05 -0.25 107 18,695 -40
Total Volume and Open Interest 26,568 232,412 +1,056
Lumber(CME)
Nov17 171101 463.9 471.3 461.5 466.4 +8.0 471 1,690 -179
Jan18 171101 448.0 454.0 446.5 453.6 +9.6 610 4,468 +187
Mar18 171101 436.1 443.0 435.4 441.5 +7.5 83 547 +24
May18 171101 420.3 424.5 417.6 424.0 +7.4 14 175 +7
Total Volume and Open Interest 1,182 6,921 +41
Crude Oil(NYM)
Dec17 171101 54.65 55.22 53.89 54.30 -0.08 565,043 585,325 -6,453
Jan18 171101 54.86 55.42 54.11 54.51 -0.08 156,289 328,329 +7,943
Feb18 171101 54.96 55.52 54.22 54.62 -0.07 65,284 127,951 -2,912
Mar18 171101 54.98 55.52 54.27 54.66 -0.06 56,051 254,702 +798
Apr18 171101 54.90 55.41 54.23 54.60 -0.07 28,766 88,781 +3,990
May18 171101 54.77 55.25 54.12 54.47 -0.07 21,872 62,387 +1,328
Jun18 171101 54.59 55.03 53.90 54.27 -0.09 63,538 212,913 +8,382
Jul18 171101 54.38 54.66 53.69 54.02 -0.12 8,252 50,168 -1,228
Aug18 171101 54.17 54.44 53.42 53.75 -0.15 5,883 42,200 +852
Sep18 171101 53.88 54.14 53.14 53.48 -0.18 9,845 70,025 +2,129
Oct18 171101 53.66 53.84 52.91 53.22 -0.21 4,354 45,856 +370
Nov18 171101 53.44 53.64 52.77 52.97 -0.24 5,361 41,148 +1,858
Dec18 171101 53.18 53.43 52.44 52.74 -0.26 67,145 270,792 +5,809
Jan19 171101 53.29 53.29 52.48 52.48 -0.28 3,270 34,693 +1,751
Feb19 171101 53.04 53.04 52.23 52.23 -0.30 1,491 17,209 +556
Mar19 171101 52.01 52.35 52.01 52.01 -0.30 2,419 28,219 +744
Total Volume and Open Interest 1,094,508 2,492,940 +28,365
e-miNY Crude Oil(NYM)
Dec17 171101 54.650 55.225 53.875 54.300 -0.075 10,435 2,359 -99
Jan18 171101 54.850 55.400 54.100 54.500 -0.100 300 1,020 +97
Feb18 171101 54.900 55.375 54.375 54.625 -0.075 35 454 +12
Mar18 171101 55.000 55.000 54.650 54.650 -0.075 1 22 +1
Apr18 171101 54.600 54.600 54.600 54.600 -0.075 0 43 +0
May18 171101 54.475 54.475 54.475 54.475 -0.075 6 70 -6
Jun18 171101 54.250 54.275 54.050 54.275 -0.075 7 17 +5
Jul18 171101 54.025 54.025 54.025 54.025 -0.125 10 16 -10
Aug18 171101 53.750 53.750 53.750 53.750 -0.150 0 74 +0
Sep18 171101 53.475 53.475 53.475 53.475 -0.175 0 42 +0
Total Volume and Open Interest 10,794 4,273 +0
NY Harbor ULSD(NYM)
Dec17 171101 188.52 190.30 185.40 186.25 -1.80 55,589 139,987 +7,450
Jan18 171101 188.72 190.15 185.54 186.33 -1.71 17,924 77,089 +128
Feb18 171101 188.03 189.60 185.23 185.97 -1.60 9,409 35,661 +44
Mar18 171101 187.21 188.60 184.45 185.17 -1.53 8,157 46,744 -296
Apr18 171101 186.48 187.01 183.17 183.80 -1.48 4,358 30,666 +788
May18 171101 185.88 185.93 182.28 182.90 -1.45 2,687 17,186 +313
Jun18 171101 184.76 185.23 181.60 182.28 -1.39 3,772 29,093 +346
Jul18 171101 184.75 184.75 181.89 181.99 -1.35 537 4,117 +231
Aug18 171101 184.06 184.38 181.56 181.81 -1.30 178 3,131 +27
Sep18 171101 184.38 184.38 181.47 181.81 -1.24 618 6,442 +75
Oct18 171101 184.35 184.35 181.90 181.90 -1.21 622 2,063 +187
Nov18 171101 183.78 184.13 182.00 182.13 -1.18 691 1,713 -3
Dec18 171101 184.65 184.77 181.61 182.31 -1.14 3,367 25,383 +120
Jan19 171101 182.49 182.49 182.49 182.49 -1.11 152 2,280 +18
Total Volume and Open Interest 130,741 432,616 -771
RBOB Gasoline(NYM)
Dec17 171101 174.89 177.08 173.35 174.10 +0.85 69,682 158,391 +1,923
Jan18 171101 172.60 174.46 170.70 171.49 +0.24 30,241 77,303 +370
Feb18 171101 172.79 174.35 170.48 171.17 -0.21 8,955 27,446 +95
Mar18 171101 173.86 175.39 171.58 172.26 -0.34 7,478 44,159 +75
Apr18 171101 190.25 191.62 187.88 188.55 -0.58 2,382 24,128 +215
May18 171101 190.10 191.37 187.74 188.37 -0.74 1,588 16,473 +254
Jun18 171101 188.98 189.79 186.40 186.87 -0.81 1,944 15,986 -171
Jul18 171101 187.20 187.41 183.98 184.67 -0.86 643 10,002 +171
Aug18 171101 184.01 184.34 181.01 181.83 -0.83 139 3,035 +10
Sep18 171101 180.48 180.74 177.32 178.28 -0.77 123 4,095 +60
Total Volume and Open Interest 154,968 402,907 -9,134
e-miNY RBOB Gasoline(NYM)
Dec17 171101 174.10 174.10 174.10 174.10 +0.85      
Jan18 171101 171.50 171.50 171.49 171.50 +0.25      
Feb18 171101 171.20 171.20 171.17 171.20 -0.18      
Mar18 171101 172.30 172.30 172.26 172.30 -0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec17 171101 2.906 2.929 2.847 2.893 -0.003 124,090 310,739 -969
Jan18 171101 3.034 3.055 2.983 3.017 -0.009 47,836 211,055 +2,516
Feb18 171101 3.037 3.057 2.991 3.024 -0.006 17,041 83,033 -381
Mar18 171101 3.006 3.022 2.960 2.992 -0.008 26,771 170,563 -611
Apr18 171101 2.865 2.872 2.827 2.853 -0.009 21,744 124,824 -1,917
May18 171101 2.854 2.860 2.818 2.841 -0.010 7,241 79,837 +413
Jun18 171101 2.883 2.890 2.852 2.872 -0.012 3,026 32,501 +103
Jul18 171101 2.915 2.923 2.885 2.905 -0.013 2,415 43,628 +323
Aug18 171101 2.921 2.928 2.893 2.910 -0.013 1,324 31,660 -277
Sep18 171101 2.906 2.909 2.877 2.893 -0.013 594 33,746 +35
Oct18 171101 2.929 2.936 2.897 2.917 -0.013 7,668 69,187 -2,223
Nov18 171101 2.990 2.990 2.961 2.975 -0.013 1,274 28,151 -512
Dec18 171101 3.128 3.130 3.096 3.113 -0.014 1,070 28,953 +314
Jan19 171101 3.209 3.214 3.181 3.197 -0.014 1,087 29,808 -97
Feb19 171101 3.180 3.185 3.155 3.170 -0.013 141 9,355 +2
Mar19 171101 3.106 3.106 3.085 3.104 -0.010 1,003 22,318 +33
Total Volume and Open Interest 265,376 1,369,575 -2,953
Brent Crude Oil(ICE)
Jan18 171101 61.07 61.70 60.00 60.49 -0.45 331,677 665,494 -4,194
Feb18 171101 60.78 61.40 59.75 60.23 -0.43 103,990 279,571 +4,128
Mar18 171101 60.55 61.16 59.53 59.99 -0.45 70,901 247,619 -1,436
Apr18 171101 60.35 60.94 59.35 59.78 -0.46 32,108 95,085 +2,801
May18 171101 60.17 60.73 59.18 59.60 -0.46 22,987 86,202 -122
Jun18 171101 59.95 60.53 58.99 59.40 -0.44 64,781 208,298 -1,414
Jul18 171101 59.72 60.28 58.86 59.18 -0.45 5,781 37,000 +14
Aug18 171101 59.61 60.03 58.67 58.94 -0.46 3,006 28,794 +274
Sep18 171101 59.30 59.74 58.39 58.68 -0.47 4,333 38,826 -277
Oct18 171101 58.44 58.44 58.44 58.44 -0.48 547 22,994 +93
Nov18 171101 58.51 58.51 58.20 58.20 -0.49 1,103 22,960 +40
Dec18 171101 58.55 59.02 57.60 57.97 -0.50 57,650 193,711 -4,083
Jan19 171101 57.76 57.76 57.76 57.76 -0.51 2,654 30,952 -174
Feb19 171101 57.58 57.58 57.58 57.58 -0.52 698 16,261 +26
Total Volume and Open Interest 901,035 2,447,519 -72,421
Gas Oil(ICE)
Nov17 171101 553.75 559.25 545.75 550.50 -0.50 48,619 113,415 -11,154
Dec17 171101 549.50 555.75 542.00 547.25 -0.50 77,937 244,296 -61
Jan18 171101 549.25 554.75 541.50 546.50 -0.25 36,878 94,558 +862
Feb18 171101 548.25 553.50 541.00 545.75 -0.25 16,445 55,733 -2,321
Mar18 171101 547.25 551.75 539.75 544.50 -0.25 18,385 67,270 -1,588
Apr18 171101 545.25 549.75 538.00 542.75 -0.25 6,922 29,396 -100
May18 171101 544.25 547.75 536.50 540.75 -0.50 2,812 17,513 -58
Jun18 171101 541.75 545.75 534.25 538.75 -0.50 7,693 52,655 -76
Jul18 171101 541.00 544.50 533.50 538.00 -0.50 1,392 13,739 +96
Aug18 171101 541.25 544.00 533.00 537.50 -0.50 675 11,253 -74
Total Volume and Open Interest 231,794 910,896 -15,676
Ethanol(CBOT)
Nov17 171101 1.430 1.432 1.430 1.430 unch 40 23 -39
Dec17 171101 1.435 1.458 1.433 1.451 +0.015 204 1,250 -17
Jan18 171101 1.425 1.434 1.420 1.431 +0.011 55 390 +24
Feb18 171101 1.430 1.436 1.427 1.436 +0.009 6 73 +0
Mar18 171101 1.456 1.456 1.456 1.456 +0.009 2 21 -2
Apr18 171101 1.476 1.476 1.476 1.476 +0.009 0 9 +0
May18 171101 1.480 1.480 1.480 1.480 +0.009      
Jun18 171101 1.472 1.472 1.472 1.472 +0.009 0 2 +0
Total Volume and Open Interest 307 1,768 -34
WTI Crude Oil(ICE)
Dec17 171101 54.62 55.22 53.90 54.30 -0.08 53,485 110,077 -1,181
Jan18 171101 54.87 55.38 54.12 54.51 -0.08 63,745 86,749 +1,134
Feb18 171101 54.98 55.51 54.23 54.62 -0.07 31,576 39,677 +4,939
Mar18 171101 54.99 55.45 54.28 54.66 -0.06 9,807 38,595 +1,010
Apr18 171101 54.94 55.39 54.24 54.60 -0.07 3,904 11,493 +197
May18 171101 54.99 55.13 54.12 54.47 -0.07 3,145 7,148 +89
Jun18 171101 54.63 54.97 53.92 54.27 -0.09 12,240 66,192 +3,053
Jul18 171101 54.63 54.66 53.82 54.02 -0.12 371 7,691 +80
Aug18 171101 54.36 54.36 53.59 53.75 -0.15 345 6,448 +145
Sep18 171101 53.48 53.48 53.48 53.48 -0.18 712 11,492 +23
Oct18 171101 53.22 53.22 53.22 53.22 -0.21 155 2,816 -57
Nov18 171101 52.97 52.97 52.97 52.97 -0.24 123 6,436 -20
Dec18 171101 53.30 53.38 52.46 52.74 -0.26 10,812 129,374 +408
Jan19 171101 52.48 52.48 52.48 52.48 -0.28 100 1,846 +0
Feb19 171101 52.23 52.23 52.23 52.23 -0.30 83 694 -10
Mar19 171101 52.01 52.01 52.01 52.01 -0.30 47 2,289 +1
Total Volume and Open Interest 195,478 615,387 +11,033
US Dollar Index(ICE)
Dec17 171101 94.415 94.755 94.400 94.710 +0.280 22,353 47,866 -3,192
Mar18 171101 94.200 94.460 94.160 94.420 +0.275 423 2,158 +8
Jun18 171101 94.155 94.155 94.060 94.155 +0.275 16 640 +4
Total Volume and Open Interest 22,793 50,778 -3,179
Australian Dollar(CME)
Dec17 171101 76.54 76.92 76.44 76.64 +0.12 72,526 129,358 +770
Mar18 171101 76.60 76.81 76.59 76.59 +0.12 28 764 -3
Jun18 171101 76.56 76.56 76.48 76.56 +0.12 1 243 -1
Total Volume and Open Interest 76,845 132,798 +1,074
British Pound(CME)
Dec17 171101 133.02 133.38 132.57 132.66 -0.35 97,537 177,826 -3,681
Mar18 171101 133.41 133.67 132.98 133.05 -0.35 208 2,901 +11
Jun18 171101 133.80 133.80 133.42 133.42 -0.36 23 293 +20
Total Volume and Open Interest 98,910 184,775 -3,665
Canadian Dollar(CME)
Dec17 171101 77.61 77.82 77.49 77.67 +0.09 61,216 154,058 -3,382
Mar18 171101 77.69 77.86 77.58 77.74 +0.09 193 2,117 +81
Jun18 171101 77.66 77.84 77.66 77.80 +0.09 1 390 +1
Sep18 171101 77.85 78.16 77.68 77.85 +0.09 5 233 +5
Total Volume and Open Interest 61,850 159,639 -3,141
Japanese Yen(CME)
Dec17 171101 88.15 88.20 87.67 87.71 -0.43 144,615 262,845 -4,448
Mar18 171101 88.43 88.51 88.16 88.17 -0.43 40 4,018 -5
Jun18 171101 88.64 88.64 88.64 88.64 -0.42 0 100 +0
Total Volume and Open Interest 146,604 272,677 -4,826
Swiss Franc(CME)
Dec17 171101 100.55 100.59 99.91 99.94 -0.57 27,625 71,667 +915
Mar18 171101 100.97 100.97 100.62 100.62 -0.57 14 167 +6
Jun18 171101 101.30 101.30 101.30 101.30 -0.57 0 29 +0
Total Volume and Open Interest 27,639 71,873 +921
EuroFX(CME)
Dec17 171101 116.76 116.86 116.35 116.47 -0.34 210,053 423,384 -1,354
Mar18 171101 117.50 117.50 117.03 117.13 -0.34 265 4,826 +119
Jun18 171101 118.04 118.04 117.81 117.81 -0.34 2 1,420 +1
Total Volume and Open Interest 211,193 439,425 -1,269
Mexican Peso(CME)
Nov17 171101 521.75 521.75 521.75 521.75 +0.50 0 32 +0
Dec17 171101 517.75 520.88 516.38 518.50 +0.50 35,169 176,308 +797
Total Volume and Open Interest 35,172 176,990 +794
Brazilian Real(CME)
Dec17 171101 304.00 305.80 302.60 305.05 +1.25 3,062 22,194 +229
Jan18 171101 304.25 304.25 304.25 304.25 +1.40 0 397 +0
Feb18 171101 303.00 303.00 303.00 303.00 +1.40      
Mar18 171101 302.00 302.00 302.00 302.00 +1.40      
Total Volume and Open Interest 4,839 34,206 -161
30-Year T-Bonds(CBOT)
Dec17 171101 152~120 153~100 151~310 152~240 +0~090 231,979 729,116 -9,868
Mar18 171101 151~070 152~040 151~030 151~190 +0~090 3,195 5,744 +1,984
Jun18 171101 151~060 151~060 151~060 151~060 +0~090      
Total Volume and Open Interest 235,174 734,860 -7,884
10-Year T-Notes(CBOT)
Dec17 171101 124~280 125~045 124~230 124~290 -0~010 1,242,395 3,213,820 -30,627
Mar18 171101 124~165 124~240 124~125 124~185 -0~010 9,195 21,463 +3,762
Jun18 171101 124~130 124~130 124~130 124~130 -0~010      
Total Volume and Open Interest 1,251,590 3,235,283 -26,865
5-Year T-Notes(CBOT)
Dec17 171101 117~046 117~082 117~016 117~040 -0~020 668,458 3,064,630 -16,487
Mar18 171101 116~286 117~000 116~264 116~284 -0~022 6,457 23,993 +1,512
Jun18 171101 116~264 116~264 116~264 116~264 -0~022      
Total Volume and Open Interest 674,915 3,088,623 -14,975
2 Year T-Notes(CBOT)
Dec17 171101 107~214 107~214 107~196 107~202 -0~014 240,914 1,632,980 -21,934
Mar18 171101 107~162 107~162 107~150 107~150 -0~014 1,349 7,709 +1,302
Jun18 171101 107~150 107~150 107~150 107~150 -0~014      
Total Volume and Open Interest 242,263 1,640,689 -20,632
Eurodollars(CME)
Dec17 171101 98.490 98.490 98.480 98.485 -0.005 176,663 1,733,340 -12,484
Mar18 171101 98.345 98.350 98.335 98.335 -0.015 226,826 1,277,101 -4,927
Jun18 171101 98.230 98.235 98.210 98.215 -0.020 167,134 1,233,466 -4,495
Sep18 171101 98.150 98.155 98.125 98.135 -0.020 156,336 1,025,620 -8,819
Dec18 171101 98.070 98.080 98.045 98.055 -0.020 317,484 1,573,341 -10,315
Mar19 171101 98.010 98.025 97.985 98.000 -0.020 147,557 1,002,169 -4,392
Jun19 171101 97.960 97.975 97.930 97.950 -0.015 130,738 886,670 +4,319
Sep19 171101 97.915 97.935 97.885 97.905 -0.015 111,265 661,921 +2,188
Dec19 171101 97.855 97.885 97.830 97.850 -0.015 167,991 891,705 +8,970
Mar20 171101 97.830 97.855 97.805 97.825 -0.010 81,994 463,764 -5,736
Jun20 171101 97.800 97.825 97.775 97.795 -0.010 74,079 340,860 -4,361
Sep20 171101 97.765 97.795 97.745 97.760 -0.015 83,395 269,531 -9,438
Dec20 171101 97.720 97.745 97.700 97.715 -0.015 70,155 304,200 -2,707
Mar21 171101 97.690 97.715 97.670 97.685 -0.015 44,775 217,092 +1,987
Jun21 171101 97.655 97.685 97.635 97.650 -0.015 41,388 175,963 +2,869
Sep21 171101 97.620 97.650 97.600 97.615 -0.015 34,627 99,505 +2,803
Dec21 171101 97.580 97.600 97.555 97.570 -0.015 33,414 131,494 -298
Mar22 171101 97.550 97.575 97.530 97.545 -0.015 27,050 70,579 -550
Total Volume and Open Interest 2,158,792 12,641,759 -42,881
Ultra T-Bond(CBOT)
Dec17 171101 164~21 165~29 164~03 165~04 +0~11 102,340 841,064 -1,037
Mar18 171101 164~19 164~31 164~06 164~06 +0~11 8,775 39,848 +7,909
Jun18 171101 163~11 163~11 163~11 163~11 +0~11      
Total Volume and Open Interest 111,115 880,912 +6,872
Ultra 10-Yr T-Note(CBOT)
Dec17 171101 133~270 134~070 133~190 133~290 -0~005 94,294 434,185 +2,071
Mar18 171101 133~225 133~225 133~225 133~225 -0~005      
Jun18 171101 133~225 133~225 133~225 133~225 -0~005      
Total Volume and Open Interest 94,294 434,185 +2,071
30 Day Federal Funds(CBOT)
Nov17 171101 98.842 98.845 98.840 98.842 unch 20,033 217,256 +4,790
Dec17 171101 98.720 98.725 98.720 98.725 unch 5,556 111,803 +6
Jan18 171101 98.625 98.630 98.625 98.630 unch 19,295 347,464 +3,185
Feb18 171101 98.620 98.620 98.615 98.620 unch 5,566 114,961 +1,184
Mar18 171101 98.585 98.585 98.580 98.585 unch 3,091 51,131 +87
Apr18 171101 98.505 98.510 98.500 98.505 unch 11,144 116,838 +428
Total Volume and Open Interest 98,148 1,582,981 +13,311
Japanese Govt Bonds(SGX)
Dec17 171031 150.47 150.53 150.45 150.49 +0.05 1,080 12,517 -25
Mar18 171031 150.49 150.49 150.49 150.49 +0.05      
Jun18 171031 150.49 150.49 150.49 150.49 +0.05      
Total Volume and Open Interest 1,080 12,517 -25
Euro-Buxl(EUREX)
Dec17 171101 165.70 166.06 165.12 165.64 -0.48 46,217 238,927 +8,259
Mar18 171101 164.32 164.44 164.10 164.10 -0.48 2 2,854 +946
Jun18 171101 164.10 164.10 164.10 164.10 -0.48      
Total Volume and Open Interest 46,219 241,781 +9,205
Euro-Bund(EUREX)
Dec17 171101 162.61 162.79 162.37 162.63 -0.12 585,568 2,057,822 +23,490
Mar18 171101 162.26 162.35 161.99 162.22 -0.11 3,761 106,382 +7,628
Jun18 171101 159.40 159.40 159.40 159.40 -0.12 2 2 -1
Total Volume and Open Interest 589,331 2,164,206 +31,117
Euro-Bobl(EUREX)
Dec17 171101 131.74 131.81 131.70 131.76 -0.02 404,139 1,575,554 -10,708
Mar18 171101 132.39 132.39 132.36 132.38 -0.03 1,067 87,021 +569
Jun18 171101 132.38 132.38 132.38 132.38 -0.03      
Total Volume and Open Interest 405,206 1,662,575 -10,139
Euro-Schatz(EUREX)
Dec17 171101 112.27 112.28 112.25 112.27 +0.00 234,615 1,481,403 -47,658
Mar18 171101 112.14 112.14 112.14 112.14 +0.00 918 24,693 +3,690
Jun18 171101 112.14 112.14 112.14 112.14 +0.00      
Total Volume and Open Interest 235,533 1,506,096 -43,968
3-Mth Euribor(EUREX)
Dec17 171101 100.325 100.330 100.325 100.330 unch 5 7,835 -4
Mar18 171101 100.320 100.320 100.320 100.320 unch 0 6,486 +0
Jun18 171101 100.315 100.315 100.315 100.315 unch 0 1,261 +0
Total Volume and Open Interest 30 37,745 -26
Long Gilt(LIFFE)
Dec17 171101 124~08 124~12 123~27 124~06 -0~05 122,899 697,917 -4,864
Mar18 171101 123~05 123~10 123~05 123~10 -0~05 2 268 +2
Total Volume and Open Interest 122,901 698,185 -4,862
3-Mth Short Sterling(LIFFE)
Dec17 171101 99.46 99.46 99.45 99.46 -0.01 46,001 574,758 +4,518
Mar18 171101 99.34 99.34 99.31 99.32 -0.02 25,974 464,255 +3,921
Jun18 171101 99.25 99.25 99.20 99.21 -0.03 38,649 437,433 +504
Sep18 171101 99.17 99.17 99.12 99.13 -0.04 39,625 314,417 +5,787
Dec18 171101 99.12 99.12 99.06 99.07 -0.04 57,972 397,727 +7,600
Mar19 171101 99.05 99.06 99.00 99.02 -0.04 45,026 215,561 -7,439
Total Volume and Open Interest 474,567 3,503,524 +20,662
3-Mth Euribor(LIFFE)
Dec17 171101 100.330 100.330 100.325 100.330 unch 11,286 406,579 -2,342
Mar18 171101 100.320 100.325 100.320 100.325 unch 14,218 462,276 +226
Jun18 171101 100.315 100.315 100.310 100.315 unch 30,773 453,552 -3,997
Total Volume and Open Interest 391,609 4,036,093 -9,073
3-Mth Aus T-Bills(SFE)
Dec17 171101 98.28 98.29 98.27 98.28 unch 10,308 180,932 +821
Mar18 171101 98.26 98.26 98.25 98.26 unch 18,265 240,742 -206
Jun18 171101 98.19 98.19 98.17 98.18 -0.01 18,467 192,860 -4,847
Sep18 171101 98.11 98.11 98.09 98.10 -0.01 14,498 169,520 -262
Dec18 171101 98.02 98.03 98.00 98.01 -0.02 15,758 113,550 +884
Mar19 171101 97.94 97.94 97.92 97.93 -0.01 14,245 89,905 +160
Jun19 171101 97.86 97.86 97.84 97.85 -0.01 6,622 60,584 +190
Sep19 171101 97.78 97.78 97.76 97.77 -0.01 4,377 35,305 +264
Dec19 171101 97.69 97.71 97.69 97.70 -0.02 487 3,670 +50
Mar20 171101 97.63 97.63 97.62 97.62 -0.04 456 2,499 -243
Total Volume and Open Interest 103,564 1,091,193 -3,249
10-Year Aus T-Bonds(SFE)
Dec17 171101 97.31 97.32 97.27 97.28 -0.03 114,103 1,041,858 -12,786
Mar18 171101 97.27 97.27 97.27 97.27 -0.03 0 560 +0
Total Volume and Open Interest 114,103 1,042,418 -12,786
3-Year Aus T-Bonds(SFE)
Dec17 171101 98.00 98.00 97.96 97.97 -0.03 167,152 1,070,683 -17,070
Mar18 171101 97.97 97.97 97.97 97.97 -0.03 0 1,581 +0
Total Volume and Open Interest 167,152 1,072,264 -17,070
Gold(CMX)
Dec17 171101 1271.8 1281.9 1268.5 1277.3 +6.8 260,077 382,729 +4,426
Feb18 171101 1275.7 1286.0 1273.3 1281.6 +6.9 7,203 84,741 +3,893
Apr18 171101 1277.4 1289.6 1277.4 1285.5 +6.9 1,169 16,398 +265
Jun18 171101 1281.6 1293.2 1281.6 1289.4 +6.9 926 14,290 -80
Aug18 171101 1291.1 1293.5 1291.1 1293.4 +6.9 611 9,355 +51
Oct18 171101 1290.7 1300.3 1290.7 1297.3 +6.8 711 3,888 +528
Dec18 171101 1294.6 1303.8 1294.6 1301.6 +6.9 565 10,470 +75
Feb19 171101 1305.7 1305.7 1301.1 1305.7 +6.9 2 142 +0
Apr19 171101 1310.0 1310.0 1310.0 1310.0 +6.9 0 515 +0
Jun19 171101 1314.4 1314.4 1314.4 1314.4 +6.9 0 1,020 +0
Aug19 171101 1319.0 1319.0 1319.0 1319.0 +6.9 0 4 +0
Total Volume and Open Interest 271,486 528,459 +9,116
Silver(CMX)
Dec17 171101 1671.0 1721.0 1667.0 1717.6 +48.3 62,105 140,830 -443
Mar18 171101 1680.5 1729.5 1677.5 1727.4 +48.4 1,869 33,788 +391
May18 171101 1686.5 1734.5 1686.5 1733.7 +48.5 684 8,720 +479
Jul18 171101 1737.5 1740.0 1729.0 1739.6 +48.5 93 4,736 +3
Sep18 171101 1697.0 1745.7 1697.0 1745.7 +48.6 77 2,485 -2
Dec18 171101 1710.0 1754.4 1710.0 1754.4 +48.4 140 3,966 +32
Mar19 171101 1763.8 1763.8 1763.8 1763.8 +47.2 0 6 +0
Total Volume and Open Interest 65,176 196,434 +452
Platinum(NYMEX)
Jan18 171101 920.8 939.4 919.9 936.7 +17.1 11,244 70,116 +187
Apr18 171101 927.4 943.5 927.3 941.0 +17.1 371 6,730 +175
Jul18 171101 941.8 947.0 941.3 945.7 +17.3 0 323 +0
Oct18 171101 953.8 953.8 953.8 953.8 +17.2 0 24 +0
Total Volume and Open Interest 11,643 77,247 +368
Palladium(NYMEX)
Dec17 171101 978.75 1004.00 977.85 998.15 +19.00 3,022 28,917 -22
Mar18 171101 970.90 993.35 970.85 990.05 +19.05 226 4,288 +136
Jun18 171101 984.45 984.45 984.45 984.45 +19.05 0 86 +0
Total Volume and Open Interest 3,248 33,291 +114
Copper(CMX)
Dec17 171101 311.15 318.30 310.75 314.25 +4.15 80,387 158,202 -2,378
Mar18 171101 313.40 320.15 313.35 316.25 +4.15 7,722 76,059 +1,115
May18 171101 317.50 321.35 316.75 317.55 +4.20 535 23,205 +186
Jul18 171101 318.95 321.60 317.70 318.55 +4.25 209 9,599 +13
Sep18 171101 321.40 321.40 318.80 319.35 +4.25 28 7,161 -2
Total Volume and Open Interest 89,873 299,891 -1,270
E-mini DJIA Index(CBOT)
Dec17 171101 23334 23464 23320 23372 +47 117,371 158,763 +1,248
Mar18 171101 23327 23448 23327 23364 +47 94 1,647 +16
Jun18 171101 23332 23337 23332 23337 +47 0 23 +0
Sep18 171101 23300 23300 23300 23300 +47 0 5 +0
Total Volume and Open Interest 117,465 160,438 +1,264
S & P 500(CME)
Dec17 171101 2573.10 2585.00 2571.50 2574.80 +2.10 2,016 58,430 -487
Mar18 171101 2575.10 2584.00 2572.50 2575.10 +2.10 0 200 +0
Jun18 171101 2575.30 2584.20 2572.70 2575.30 +2.10      
Sep18 171101 2575.50 2584.40 2572.90 2575.50 +2.10      
Total Volume and Open Interest 2,016 58,630 -487
S & P 500 E-Mini(CME)
Dec17 171101 2572.75 2585.50 2571.00 2574.75 +2.00 1,237,600 3,124,388 -10,675
Mar18 171101 2573.25 2585.75 2571.50 2575.00 +2.00 5,350 67,215 +3,722
Jun18 171101 2572.75 2586.00 2572.00 2575.25 +2.00 24 3,126 +1
Sep18 171101 2578.25 2586.25 2573.50 2575.50 +2.00 1 48 -1
Total Volume and Open Interest 1,242,975 3,194,783 -6,953
NASDAQ 100 E-Mini(CME)
Dec17 171101 6249.80 6284.50 6223.50 6240.80 -9.00 360,344 269,811 -14,742
Mar18 171101 6266.80 6297.30 6237.00 6253.80 -9.00 783 1,679 +68
Jun18 171101 6273.30 6301.00 6259.30 6263.50 -9.00 12 106 -1
Total Volume and Open Interest 361,139 271,600 -14,675
S&P Midcap 400(CME) e-Mini
Dec17 171101 1835.80 1845.80 1822.80 1829.00 -4.90 13,078 92,750 -38
Mar18 171101 1827.10 1841.20 1824.70 1827.10 -4.90 0 9 +0
Jun18 171101 1826.70 1826.70 1826.70 1826.70 -4.90 0 2 +0
Total Volume and Open Interest 13,078 92,761 -38
Volatility Index(CBOE)
Nov17 171101 11.25 11.50 11.10 11.38 +0.10 142,220 281,843 -19,296
Dec17 171101 12.19 12.38 12.05 12.28 +0.10 94,220 179,715 +23,756
Jan18 171101 13.20 13.40 13.10 13.33 +0.10 25,942 76,504 +4,645
Feb18 171101 13.84 14.00 13.70 13.93 +0.10 14,379 30,681 +240
Total Volume and Open Interest 289,452 619,619 +10,109
S & P 600(CME)
Dec17 171101 906.20 906.20 906.20 906.20 -6.20      
Mar18 171101 903.00 903.00 903.00 903.00 -6.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171101 1503.00 1516.50 1483.60 1491.90 -10.90 39,974 65,918 +172
Mar18 171101 1508.50 1508.50 1492.90 1492.90 -10.90 6 69 +6
Jun18 171101 1492.90 1492.90 1492.90 1492.90 -10.90 0 2 +0
Total Volume and Open Interest 39,980 65,989 +178
Nikkei 225(CME)
Dec17 171101 22230 22615 22180 22550 +325 9,626 43,379 -121
Mar18 171101 22225 22615 22225 22560 +325 1 30 +1
Total Volume and Open Interest 9,627 43,409 -120
Nikkei 225(SGX)
Dec17 171101 22435 22540 22425 22435 +480 101,841 208,905 +3,154
Mar18 171101 22015 22405 22015 22395 +485 14 1,595 +345
Jun18 171031 21775 21775 21775 21775 -65 0 1,096 +0
Total Volume and Open Interest 96,452 219,479 -190
Nikkei 225 Mini(JPX)
Dec17 171031 22030 22040 21840 21950 -70 1,057,940 482,609 +51,044
Mar18 171031 21990 21995 21795 21910 -60 22,361 28,966 +1,187
Jun18 171031 21820 21840 21640 21840 +30 373 1,702 -38
Total Volume and Open Interest 1,117,377 585,448 +67,118
Nikkei 225(JPX)
Dec17 171031 22030 22040 21840 21950 -70 79,396 377,929 +9,997
Mar18 171031 21980 21990 21800 21910 -60 1,440 21,724 +795
Jun18 171031 21770 21840 21640 21840 +30 23 11,755 -14
Total Volume and Open Interest 80,885 482,697 +11,296
Nikkei 225(CME) Yen
Dec17 171101 22220 22605 22165 22530 +320 42,314 64,112 +2,907
Mar18 171101 22160 22545 22130 22485 +320 599 30 +4
Jun18 171101 22385 22385 22385 22385 +320      
Total Volume and Open Interest 42,913 64,222 +2,911
Nikkei 225(CME) e-Mini Yen
Dec17 171101 22580 22580 22530 22530 +320 0 6 +0
Mar18 171101 22480 22485 22480 22480 +320      
Jun18 171101 22380 22385 22380 22380 +320      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Nov17 171101 5522.0 5534.5 5509.5 5512.0 +10.5 50,338 320,490 -11,422
Dec17 171101 5520.5 5526.0 5503.0 5505.0 +10.5 152 48,318 -212
Jan18 171101 5497.0 5497.0 5497.0 5497.0 +10.5      
Total Volume and Open Interest 50,490 368,812 -11,634
Hang Seng Index(HKFE)
Nov17 171101 28208 28616 28174 28577 +377 133,447 127,378 +2,752
Dec17 171101 28240 28635 28203 28594 +374 1,684 25,454 +468
Total Volume and Open Interest 159,765 171,977 -11,035
DAX(EUREX)
Dec17 171101 13325.0 13486.0 13311.0 13475.0 +253.0 82,634 143,595 +12,283
Mar18 171101 13319.0 13471.0 13310.0 13469.5 +253.0 159 1,738 +57
Jun18 171101 13347.0 13496.5 13347.0 13496.5 +253.5 24 616 +6
Total Volume and Open Interest 82,817 145,949 -8,290
Mini-DAX(EUREX)
Dec17 171101 13320.0 13487.0 13310.0 13475.0 +253.0 29,506 11,251 +1,530
Mar18 171101 13325.0 13471.0 13308.0 13469.5 +253.0 70 426 -24
Jun18 171101 13311.0 13496.5 13311.0 13496.5 +253.5 17 255 +9
Total Volume and Open Interest 29,593 11,932 -1,077
DJ EuroSTOXX 50(EUREX)
Dec17 171101 3689 3703 3685 3695 +17 1,274,948 3,473,088 +768
Mar18 171101 3676 3689 3672 3682 +17 16,581 136,986 +3,043
Jun18 171101 3593 3606 3593 3600 +17 15 910 +100
Total Volume and Open Interest 1,291,544 3,610,984 +3,911
Swiss Market Index(EUREX)
Dec17 171101 9265 9292 9240 9254 +11 21,966 204,697 +1,969
Mar18 171101 9156 9180 9152 9152 +12 4 976 +225
Jun18 171101 9010 9010 8986 8986 +11 0 10 +0
Total Volume and Open Interest 21,970 205,683 +2,194
FT-SE 100(EURONEXT)
Dec17 171101 7469.50 7503.00 7436.00 7459.50 -8.00 63,439 666,856 -4,990
Mar18 171101 7429.50 7429.50 7378.50 7400.50 -8.00 9 3,100 -3
Jun18 171101 7319.50 7319.50 7319.50 7319.50 -8.50      
Total Volume and Open Interest 63,448 669,956 -4,993
SPI 200(SFE)
Dec17 171101 5888.0 5934.0 5887.0 5929.0 +41.0 28,402 275,394 +1,326
Mar18 171101 5875.0 5875.0 5875.0 5875.0 +41.0 0 1,527 +0
Jun18 171101 5859.0 5859.0 5859.0 5859.0 +41.0 0 3,362 +0
Total Volume and Open Interest 28,423 283,160 +1,336
FTSE MIB(ISE)
Dec17 171101 22885.00 23020.00 22850.00 22955.00 +181.00 18,947 36,037 +504
Mar18 171101 22800.00 22915.00 22800.00 22858.00 +179.00 25 90 +8
Jun18 171101 22401.00 22401.00 22401.00 22401.00 +179.00 0 3 +0
Total Volume and Open Interest 18,972 36,132 +512
KOSPI 200(KFE)
Dec17 171101 334.70 339.90 334.70 339.90 +5.50 152,092 254,957 -2,049
Mar18 171101 331.90 337.15 331.90 337.15 +5.60 348 19,348 +433
Jun18 171101 336.20 337.80 336.00 337.80 +6.05 24 12,820 +15
Total Volume and Open Interest 152,464 320,749 -1,251
GSCI(CME)
Nov17 171101 418.20 419.15 413.25 414.55 -0.50 753 15,524 -749
Dec17 171101 417.70 417.70 417.70 417.70 -0.60 750 750 +750
Jan18 171101 417.80 417.80 417.80 417.80 -0.60      
Total Volume and Open Interest 1,503 16,274 +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

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!!!