Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 02, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171102 979.50 989.50 979.50 989.00 +8.00 22,828 11,617 -6,166
Jan18 171102 990.25 1000.50 990.00 999.25 +8.00 101,175 313,541 +1,847
Mar18 171102 1000.25 1010.50 1000.00 1009.50 +8.00 27,607 121,546 +1,698
May18 171102 1009.50 1019.25 1009.00 1018.50 +8.00 8,199 72,849 +1,182
Jul18 171102 1016.75 1026.75 1016.50 1026.25 +8.25 8,482 86,174 +502
Aug18 171102 1018.00 1027.50 1018.00 1027.25 +8.25 816 8,900 +147
Sep18 171102 1012.00 1016.50 1012.00 1016.50 +7.75 152 1,653 +55
Nov18 171102 998.25 1008.50 998.25 1008.00 +7.75 2,213 45,271 +480
Jan19 171102 1006.00 1013.25 1006.00 1013.25 +7.75 63 796 +50
Mar19 171102 1007.50 1015.25 1007.50 1015.00 +7.25 78 1,416 +70
May19 171102 1012.00 1019.25 1012.00 1019.00 +6.75 2 297 +2
Jul19 171102 1018.00 1024.25 1018.00 1024.25 +6.25 0 278 +0
Aug19 171102 1021.75 1021.75 1021.75 1021.75 +5.75 0 15 +0
Sep19 171102 1015.50 1015.50 1015.50 1015.50 +5.75 0 21 +0
Total Volume and Open Interest 171,641 665,457 -116
Soybean Meal(CBOT)
Dec17 171102 313.50 317.80 313.30 317.40 +3.80 51,443 124,106 -6,737
Jan18 171102 315.60 319.80 315.40 319.40 +3.70 23,466 96,108 +158
Mar18 171102 319.10 323.30 318.90 322.90 +3.60 10,659 65,886 +1,593
May18 171102 321.80 325.80 321.40 325.50 +3.70 3,120 36,801 +109
Jul18 171102 324.10 328.40 324.00 328.00 +3.70 2,814 26,195 +179
Aug18 171102 324.50 328.50 324.50 328.40 +3.80 262 4,418 -61
Sep18 171102 325.70 327.50 325.20 327.40 +3.90 219 4,617 +31
Oct18 171102 322.60 324.30 322.00 324.20 +3.60 316 5,270 +139
Dec18 171102 321.00 325.20 320.70 324.90 +3.70 1,104 23,117 +458
Jan19 171102 322.40 325.40 322.10 325.40 +3.50 5 924 +2
Total Volume and Open Interest 93,467 391,864 -4,111
Soybean Oil(CBOT)
Dec17 171102 34.83 35.10 34.59 34.86 -0.04 54,152 144,305 -6,672
Jan18 171102 35.01 35.25 34.75 35.02 -0.04 28,949 102,332 +270
Mar18 171102 35.17 35.43 34.93 35.21 -0.02 18,660 79,101 +2,922
May18 171102 35.36 35.61 35.13 35.41 -0.01 6,304 52,627 +331
Jul18 171102 35.56 35.78 35.30 35.59 -0.01 5,790 36,569 -400
Aug18 171102 35.75 35.77 35.42 35.58 -0.02 279 4,483 -60
Sep18 171102 35.56 35.56 35.30 35.51 -0.04 337 3,498 +160
Oct18 171102 35.46 35.46 35.10 35.30 -0.07 319 7,569 +176
Dec18 171102 35.24 35.48 35.10 35.28 -0.06 706 18,519 +18
Jan19 171102 35.32 35.40 35.26 35.28 -0.02 90 712 +38
Total Volume and Open Interest 115,590 451,964 -3,214
Canola(WCE)
Nov17 171102 517.9 518.4 517.9 518.4 +3.8 1,591 2,054 -869
Jan18 171102 520.0 522.5 519.6 520.9 -0.2 12,672 125,455 +2,067
Mar18 171102 526.4 528.9 525.8 526.6 -1.0 4,379 29,281 +706
May18 171102 530.0 532.6 529.2 530.0 -1.5 2,904 8,350 +422
Jul18 171102 533.9 535.0 531.2 531.6 -2.4 1,398 3,684 +3
Total Volume and Open Interest 23,254 170,397 +2,496
Corn(CBOT)
Dec17 171102 347.75 352.00 347.50 350.50 +2.25 174,825 772,202 +12,434
Mar18 171102 361.25 365.25 360.75 364.00 +2.25 44,337 346,349 +6,839
May18 171102 370.00 374.00 369.50 372.50 +2.00 27,795 138,608 +6,542
Jul18 171102 377.25 381.00 376.75 379.75 +2.00 10,592 159,743 -216
Sep18 171102 384.25 387.50 383.75 386.50 +2.25 3,902 49,358 +25
Dec18 171102 392.75 396.25 392.50 395.00 +1.75 11,935 105,360 -503
Mar19 171102 402.00 405.25 402.00 404.00 +1.75 175 13,121 +54
May19 171102 407.00 410.75 407.00 409.25 +1.75 44 2,044 +1
Jul19 171102 412.00 415.00 412.00 413.50 +1.75 41 2,356 +12
Sep19 171102 410.00 410.50 410.00 410.50 +2.00 2 508 +2
Total Volume and Open Interest 273,729 1,593,417 +25,226
Wheat(CBOT)
Dec17 171102 417.50 426.75 417.50 426.00 +8.00 93,958 286,624 +7,494
Mar18 171102 436.00 445.50 435.75 444.50 +8.50 42,867 130,547 +9,468
May18 171102 449.25 458.50 448.50 457.75 +8.50 10,272 45,113 +1,122
Jul18 171102 463.25 473.25 463.25 472.00 +8.75 12,122 52,930 -800
Sep18 171102 479.00 489.00 479.00 488.00 +9.00 9,153 22,163 +594
Dec18 171102 500.50 509.00 499.50 508.00 +8.75 4,864 23,557 +816
Total Volume and Open Interest 173,530 564,126 +18,759
Wheat(KCBT)
Dec17 171102 415.25 426.75 415.25 425.75 +10.00 27,900 157,146 +4,366
Mar18 171102 433.50 444.25 433.25 443.50 +10.00 10,769 89,642 +1,361
May18 171102 447.50 458.50 447.50 457.25 +9.75 4,244 24,125 +350
Jul18 171102 466.00 475.50 465.75 474.50 +9.50 5,144 30,823 -115
Sep18 171102 484.25 491.75 483.75 491.75 +9.00 2,017 10,912 +1,198
Dec18 171102 512.00 518.00 510.00 518.00 +8.50 1,478 7,887 +142
Mar19 171102 534.00 534.00 525.00 534.00 +8.00 92 762 +6
Total Volume and Open Interest 51,646 321,518 +7,308
Wheat(MGE)
Dec17 171102 613.50 624.00 613.50 622.75 +8.75 4,209 34,793 -101
Mar18 171102 627.75 638.25 627.75 636.50 +8.75 2,716 25,917 +589
May18 171102 639.50 646.00 638.25 644.50 +8.50 367 8,418 -23
Jul18 171102 643.75 649.50 641.75 647.75 +7.00 422 5,976 -17
Sep18 171102 639.75 640.50 635.00 640.00 +3.75 335 3,688 +56
Dec18 171102 645.25 648.00 642.00 647.25 +3.75 78 1,506 +24
Total Volume and Open Interest 8,166 80,386 +552
Oats(CBOT)
Dec17 171102 272.00 272.75 264.25 264.50 -7.00 639 4,794 -149
Mar18 171102 274.00 274.00 269.00 269.50 -5.50 409 2,552 +219
May18 171102 275.50 275.50 271.50 271.50 -5.00 27 444 +11
Jul18 171102 272.00 272.00 272.00 272.00 -5.00 0 28 +0
Total Volume and Open Interest 1,075 7,820 +81
Rough Rice(CBOT)
Nov17 171102 11.25 11.25 11.15 11.15 -0.05 496 452 -780
Jan18 171102 11.56 11.56 11.44 11.44 -0.07 1,048 9,017 +326
Mar18 171102 11.76 11.76 11.72 11.72 -0.05 102 652 +82
May18 171102 11.98 11.98 11.98 11.98 -0.06 0 3 +0
Total Volume and Open Interest 1,646 10,126 -372
Live Cattle(CME)
Dec17 171102 126.330 127.885 123.900 124.330 -2.270 34,458 130,801 -2,724
Feb18 171102 129.650 130.630 128.000 128.750 -1.300 21,472 91,966 +4,477
Apr18 171102 127.450 128.600 126.535 127.400 -0.500 13,182 70,972 +956
Jun18 171102 119.450 120.230 118.400 119.635 -0.165 6,873 39,514 -118
Aug18 171102 116.230 116.830 115.250 116.300 -0.235 2,534 13,254 +278
Oct18 171102 116.400 116.550 115.535 116.250 -0.180 358 5,105 +84
Total Volume and Open Interest 79,057 354,466 +2,891
Feeder Cattle(CME)
Nov17 171102 159.735 160.550 157.500 157.935 -1.765 3,546 9,898 -888
Jan18 171102 160.735 161.550 157.380 158.235 -2.415 8,266 28,019 +1,293
Mar18 171102 157.250 158.100 154.435 155.535 -1.650 3,394 14,918 +49
Apr18 171102 156.900 157.580 154.380 155.500 -1.400 1,117 4,065 +258
May18 171102 155.800 156.535 153.400 154.600 -1.230 707 4,747 +115
Aug18 171102 157.200 157.850 154.950 156.080 -1.250 139 1,784 +52
Sep18 171102 155.080 155.080 153.650 154.435 -1.145 17 54 +7
Total Volume and Open Interest 17,190 63,489 +889
Lean Hogs(CME)
Dec17 171102 66.475 66.475 65.300 65.800 -0.800 35,287 105,954 -1,835
Feb18 171102 71.950 72.230 71.000 72.050 -0.100 19,291 60,219 +2,857
Apr18 171102 75.385 75.800 74.450 75.730 +0.150 14,512 53,657 +1,147
May18 171102 79.635 80.285 79.000 80.285 +0.435 236 1,418 -63
Jun18 171102 82.400 83.050 82.000 82.980 +0.130 6,241 21,315 +135
Jul18 171102 82.500 83.000 82.100 82.950 +0.165 1,850 11,442 +300
Aug18 171102 81.180 81.800 81.035 81.750 -0.050 585 5,757 +126
Oct18 171102 69.000 69.900 69.000 69.830 +0.250 574 3,133 +267
Total Volume and Open Interest 78,720 263,428 +3,005
Class III Milk(CME)
Oct17 171031 16.72 16.73 16.71 16.72 +0.01 31 3,821 +21
Nov17 171102 16.65 16.74 16.46 16.56 -0.07 457 4,644 +53
Dec17 171102 15.88 15.99 15.69 15.73 -0.16 405 3,995 +23
Jan18 171102 15.47 15.65 15.38 15.42 -0.12 222 2,300 -43
Feb18 171102 15.47 15.51 15.31 15.33 -0.11 194 1,875 +27
Mar18 171102 15.32 15.32 15.15 15.18 -0.07 56 1,735 +20
Apr18 171102 15.22 15.22 15.16 15.16 -0.04 20 1,247 +9
May18 171102 15.40 15.40 15.31 15.32 -0.07 26 1,233 +19
Jun18 171102 15.60 15.71 15.58 15.62 -0.03 25 1,177 +13
Jul18 171102 15.95 15.95 15.92 15.95 unch 5 538 +5
Aug18 171102 16.09 16.09 16.07 16.09 +0.01 4 642 +4
Sep18 171102 16.13 16.13 16.10 16.13 unch 24 604 +15
Oct18 171102 16.17 16.17 16.13 16.17 unch 15 468 +14
Total Volume and Open Interest 1,455 21,198 -3,657
Cocoa(ICE)
Dec17 171102 2127 2127 2048 2052 -71 19,913 89,796 +945
Mar18 171102 2120 2120 2051 2055 -64 15,323 109,189 +1,899
May18 171102 2125 2126 2059 2064 -62 3,787 24,204 +255
Jul18 171102 2135 2136 2071 2076 -61 1,584 13,121 -161
Sep18 171102 2144 2147 2082 2087 -61 604 8,650 -80
Dec18 171102 2157 2159 2097 2099 -62 381 8,992 +208
Mar19 171102 2172 2175 2114 2115 -61 246 6,515 +206
Total Volume and Open Interest 41,846 265,717 +3,273
Coffee "C"(ICE)
Dec17 171102 123.35 127.60 122.55 126.40 +3.45 22,529 114,662 -2,264
Mar18 171102 126.80 130.95 126.10 129.85 +3.40 16,746 68,095 +2,059
May18 171102 129.45 133.25 128.45 132.15 +3.30 3,510 25,789 -91
Jul18 171102 132.05 135.50 130.90 134.45 +3.30 1,973 14,727 +276
Sep18 171102 134.25 137.70 133.10 136.70 +3.25 510 7,357 -102
Dec18 171102 137.50 141.00 136.90 140.00 +3.15 297 4,982 +72
Total Volume and Open Interest 45,689 239,067 -48
Orange Juice(ICE)
Nov17 171102 155.75 155.75 155.75 155.75 +2.85 110 176 -68
Jan18 171102 152.05 155.40 151.25 154.90 +2.85 654 5,781 -150
Mar18 171102 150.65 154.80 150.65 154.50 +2.80 23 1,319 -2
May18 171102 156.25 156.25 155.80 155.80 +3.10 19 400 -1
Jul18 171102 156.15 156.15 156.15 156.15 +2.85 0 92 +0
Sep18 171102 156.35 156.35 156.35 156.35 +2.85 0 26 +0
Total Volume and Open Interest 806 7,794 -221
Sugar #11(ICE)
Mar18 171102 14.65 14.65 14.15 14.23 -0.38 50,022 420,659 -8,675
May18 171102 14.70 14.70 14.26 14.36 -0.33 15,828 134,599 -771
Jul18 171102 14.81 14.81 14.40 14.51 -0.27 15,746 65,261 +873
Oct18 171102 15.05 15.05 14.67 14.83 -0.20 7,481 45,939 +203
Mar19 171102 15.46 15.51 15.19 15.34 -0.16 2,078 26,835 +1,041
May19 171102 15.49 15.53 15.21 15.35 -0.16 149 4,562 -1
Jul19 171102 15.54 15.54 15.22 15.35 -0.16 140 5,286 -18
Oct19 171102 15.64 15.64 15.42 15.51 -0.15 47 5,692 +11
Total Volume and Open Interest 91,547 712,697 -7,312
London Cocoa(LCE)
Dec17 171102 1570 1582 1544 1550 -21 10,426 99,211 -5,770
Mar18 171102 1593 1605 1567 1574 -22 5,238 69,267 +1,047
May18 171102 1609 1618 1580 1586 -22 1,721 26,135 +583
Jul18 171102 1619 1628 1591 1597 -22 958 28,670 -195
Sep18 171102 1630 1639 1603 1609 -21 754 20,352 +51
Dec18 171102 1651 1651 1616 1622 -20 140 12,992 +83
Mar19 171102 1663 1663 1629 1636 -19 121 2,478 +103
Total Volume and Open Interest 19,373 259,723 -4,090
London Sugar(LCE)
Dec17 171102 381.50 383.50 373.50 374.80 -7.60 9,628 25,701 -2,815
Mar18 171102 381.00 382.80 373.30 374.00 -8.60 6,315 33,096 +1,027
May18 171102 388.40 389.00 379.80 380.80 -8.10 948 10,972 -96
Aug18 171102 394.00 394.80 385.90 386.80 -7.50 470 9,065 +117
Oct18 171102 394.40 394.40 387.90 389.20 -7.10 188 2,576 +33
Total Volume and Open Interest 17,788 84,552 -1,548
Cotton(ICE)
Dec17 171102 68.40 69.30 68.11 69.08 +0.91 17,214 106,364 -1,075
Mar18 171102 68.35 69.00 68.06 68.97 +0.82 8,647 85,510 +2,479
May18 171102 69.42 70.06 69.14 70.03 +0.81 1,726 14,623 +252
Jul18 171102 70.13 70.75 69.84 70.73 +0.77 535 8,387 +60
Oct18 171102 69.98 69.98 69.98 69.98 +0.59 0 2 +0
Dec18 171102 69.23 69.85 69.00 69.83 +0.78 161 18,685 -10
Total Volume and Open Interest 28,283 234,118 +1,706
Lumber(CME)
Nov17 171102 468.6 471.0 438.0 449.0 -17.4 471 1,235 -455
Jan18 171102 453.5 456.5 443.6 443.6 -10.0 763 4,732 +264
Mar18 171102 443.4 443.7 431.5 431.5 -10.0 84 569 +22
May18 171102 420.6 420.6 414.0 414.0 -10.0 33 188 +13
Total Volume and Open Interest 1,363 6,775 -146
Crude Oil(NYM)
Dec17 171102 54.28 54.84 53.99 54.54 +0.24 497,295 577,849 -7,476
Jan18 171102 54.52 55.04 54.19 54.77 +0.26 128,574 330,956 +2,627
Feb18 171102 54.59 55.15 54.29 54.89 +0.27 58,068 132,359 +4,408
Mar18 171102 54.60 55.17 54.32 54.93 +0.27 73,597 256,899 +2,197
Apr18 171102 54.53 55.10 54.29 54.89 +0.29 31,743 92,223 +3,442
May18 171102 54.39 54.97 54.15 54.77 +0.30 29,938 60,388 -1,999
Jun18 171102 54.15 54.79 53.96 54.58 +0.31 67,402 212,889 -24
Jul18 171102 53.98 54.50 53.92 54.33 +0.31 9,251 50,935 +767
Aug18 171102 53.67 54.22 53.52 54.05 +0.30 8,231 43,718 +1,518
Sep18 171102 53.42 53.89 53.40 53.77 +0.29 12,100 69,952 -73
Oct18 171102 53.20 53.67 52.98 53.50 +0.28 4,611 46,642 +786
Nov18 171102 52.90 53.42 52.90 53.23 +0.26 6,173 41,948 +800
Dec18 171102 52.66 53.16 52.51 52.98 +0.24 56,778 273,264 +2,472
Jan19 171102 52.70 53.29 52.69 52.70 +0.22 4,961 35,008 +315
Feb19 171102 52.44 53.04 52.37 52.44 +0.21 3,497 19,078 +1,869
Mar19 171102 52.15 52.23 52.14 52.21 +0.20 4,702 28,056 -163
Total Volume and Open Interest 1,038,486 2,509,878 +16,938
e-miNY Crude Oil(NYM)
Dec17 171102 54.250 54.825 54.000 54.550 +0.250 9,406 2,383 +24
Jan18 171102 54.475 55.025 54.200 54.775 +0.275 178 1,074 +54
Feb18 171102 54.475 55.000 54.475 54.900 +0.275 16 453 -1
Mar18 171102 54.375 54.975 54.375 54.925 +0.275 1 21 -1
Apr18 171102 54.900 54.900 54.600 54.900 +0.300 2 41 -2
May18 171102 54.775 54.775 54.775 54.775 +0.300 12 78 +8
Jun18 171102 54.400 54.575 54.400 54.575 +0.300 12 12 -5
Jul18 171102 54.325 54.325 54.325 54.325 +0.300 0 16 +0
Aug18 171102 54.050 54.050 54.050 54.050 +0.300 0 74 +0
Sep18 171102 53.775 53.775 53.775 53.775 +0.300 0 42 +0
Total Volume and Open Interest 9,627 4,350 +77
NY Harbor ULSD(NYM)
Dec17 171102 186.32 186.73 183.80 185.39 -0.86 58,687 139,041 -946
Jan18 171102 186.37 186.80 184.00 185.55 -0.78 24,299 78,036 +947
Feb18 171102 185.97 186.44 183.83 185.29 -0.68 11,679 36,357 +696
Mar18 171102 185.18 185.62 183.20 184.58 -0.59 9,707 46,875 +131
Apr18 171102 183.81 184.03 181.99 183.32 -0.48 4,540 30,938 +272
May18 171102 181.79 183.14 181.11 182.50 -0.40 2,696 17,434 +248
Jun18 171102 182.39 182.45 180.54 181.96 -0.32 5,837 29,829 +736
Jul18 171102 180.83 182.06 180.83 181.74 -0.25 901 4,281 +164
Aug18 171102 180.90 181.96 180.89 181.59 -0.22 533 3,374 +243
Sep18 171102 181.27 181.95 180.95 181.62 -0.19 1,046 6,728 +286
Oct18 171102 181.80 181.80 181.38 181.71 -0.19 246 2,080 +17
Nov18 171102 181.61 181.99 181.60 181.95 -0.18 246 1,687 -26
Dec18 171102 181.41 182.45 180.84 182.16 -0.15 2,380 25,018 -365
Jan19 171102 181.97 182.36 181.97 182.36 -0.13 40 2,306 +26
Total Volume and Open Interest 123,510 431,380 -1,236
RBOB Gasoline(NYM)
Dec17 171102 174.60 178.74 173.40 176.97 +2.87 82,748 159,359 +968
Jan18 171102 171.88 174.78 170.81 173.47 +1.98 53,431 80,366 +3,063
Feb18 171102 171.67 173.29 170.50 172.33 +1.16 13,625 27,729 +283
Mar18 171102 172.58 173.99 171.67 173.21 +0.95 9,969 44,783 +624
Apr18 171102 188.61 189.97 187.97 189.26 +0.71 3,790 24,219 +91
May18 171102 188.43 189.16 187.73 188.94 +0.57 2,793 16,573 +100
Jun18 171102 186.57 187.73 186.19 187.31 +0.44 3,130 16,694 +708
Jul18 171102 184.38 185.18 184.19 185.00 +0.33 1,297 10,360 +358
Aug18 171102 181.11 182.15 181.11 182.05 +0.22 474 3,296 +261
Sep18 171102 178.46 178.46 178.41 178.41 +0.13 685 4,112 +17
Total Volume and Open Interest 174,186 402,522 -385
e-miNY RBOB Gasoline(NYM)
Dec17 171102 177.00 177.00 174.10 177.00 +2.90      
Jan18 171102 173.50 173.50 173.47 173.50 +2.01      
Feb18 171102 172.30 172.33 172.30 172.30 +1.13      
Mar18 171102 173.20 173.21 173.20 173.20 +0.94      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec17 171102 2.900 2.957 2.881 2.935 +0.042 194,986 318,906 +8,167
Jan18 171102 3.019 3.076 3.005 3.051 +0.034 85,911 218,625 +7,570
Feb18 171102 3.025 3.083 3.011 3.058 +0.034 44,202 80,751 -2,282
Mar18 171102 2.984 3.051 2.980 3.025 +0.033 45,295 172,513 +1,950
Apr18 171102 2.850 2.894 2.844 2.875 +0.022 45,422 121,716 -3,108
May18 171102 2.836 2.877 2.836 2.861 +0.020 21,383 78,668 -1,169
Jun18 171102 2.879 2.908 2.878 2.891 +0.019 4,662 32,047 -454
Jul18 171102 2.905 2.938 2.905 2.924 +0.019 3,598 43,379 -249
Aug18 171102 2.916 2.941 2.916 2.929 +0.019 1,965 31,452 -208
Sep18 171102 2.893 2.926 2.893 2.912 +0.019 1,879 33,753 +7
Oct18 171102 2.917 2.950 2.916 2.935 +0.018 11,184 71,336 +2,149
Nov18 171102 2.983 3.006 2.983 2.990 +0.015 2,661 28,298 +147
Dec18 171102 3.104 3.140 3.104 3.125 +0.012 3,242 29,090 +137
Jan19 171102 3.189 3.221 3.189 3.209 +0.012 2,375 29,923 +115
Feb19 171102 3.188 3.192 3.178 3.181 +0.011 313 9,425 +70
Mar19 171102 3.122 3.122 3.109 3.113 +0.009 599 22,578 +260
Total Volume and Open Interest 471,207 1,382,864 +13,289
Brent Crude Oil(ICE)
Jan18 171102 60.50 60.86 60.02 60.62 +0.13 311,141 676,182 +10,688
Feb18 171102 60.27 60.59 59.80 60.37 +0.14 112,742 279,732 +161
Mar18 171102 59.97 60.32 59.59 60.11 +0.12 87,465 254,646 +7,027
Apr18 171102 59.79 60.10 59.40 59.89 +0.11 48,449 94,276 -809
May18 171102 59.60 59.89 59.23 59.70 +0.10 30,488 85,765 -437
Jun18 171102 59.36 59.67 59.04 59.48 +0.08 65,590 208,809 +511
Jul18 171102 59.23 59.42 58.84 59.25 +0.07 5,200 37,193 +193
Aug18 171102 58.89 59.14 58.62 58.99 +0.05 2,570 29,225 +431
Sep18 171102 58.63 58.84 58.39 58.71 +0.03 4,670 39,168 +342
Oct18 171102 58.44 58.44 58.44 58.44 unch 1,242 23,027 +33
Nov18 171102 58.57 58.66 58.18 58.18 -0.02 778 22,952 -8
Dec18 171102 57.90 58.07 57.69 57.92 -0.05 44,580 195,416 +1,705
Jan19 171102 57.69 57.69 57.69 57.69 -0.07 2,458 32,007 +1,055
Feb19 171102 57.51 57.51 57.51 57.51 -0.07 388 16,389 +128
Total Volume and Open Interest 741,400 2,395,733 -51,786
Gas Oil(ICE)
Nov17 171102 548.00 549.50 540.25 544.50 -6.00 50,658 100,252 -13,163
Dec17 171102 545.50 546.50 537.75 541.75 -5.50 79,472 247,789 +3,493
Jan18 171102 544.25 545.75 538.00 541.75 -4.75 46,442 93,614 -944
Feb18 171102 543.75 544.75 537.75 541.50 -4.25 22,409 55,009 -724
Mar18 171102 542.75 543.75 536.50 540.50 -4.00 20,748 68,017 +747
Apr18 171102 541.75 541.75 535.00 539.00 -3.75 6,863 29,391 -5
May18 171102 539.75 540.00 533.75 537.25 -3.50 3,874 17,653 +140
Jun18 171102 537.00 537.75 531.50 535.50 -3.25 11,112 53,637 +982
Jul18 171102 536.75 536.75 531.75 534.50 -3.50 1,407 13,763 +24
Aug18 171102 536.25 536.25 530.50 534.00 -3.50 871 11,537 +284
Total Volume and Open Interest 259,576 903,497 -7,399
Ethanol(CBOT)
Nov17 171102 1.420 1.420 1.420 1.420 -0.010 10 21 -2
Dec17 171102 1.451 1.451 1.426 1.427 -0.024 447 1,314 +64
Jan18 171102 1.418 1.427 1.411 1.412 -0.019 83 377 -13
Feb18 171102 1.417 1.436 1.417 1.417 -0.019 6 72 -1
Mar18 171102 1.437 1.437 1.437 1.437 -0.019 1 22 +1
Apr18 171102 1.457 1.457 1.457 1.457 -0.019 1 9 +0
May18 171102 1.461 1.461 1.461 1.461 -0.019      
Jun18 171102 1.453 1.453 1.453 1.453 -0.019 0 2 +0
Total Volume and Open Interest 548 1,817 +49
WTI Crude Oil(ICE)
Dec17 171102 54.24 54.82 54.00 54.54 +0.24 38,725 106,405 -3,672
Jan18 171102 54.46 55.03 54.20 54.77 +0.26 59,700 89,295 +2,546
Feb18 171102 54.64 55.13 54.31 54.89 +0.27 21,953 39,748 +71
Mar18 171102 54.72 55.12 54.34 54.93 +0.27 18,138 39,225 +630
Apr18 171102 54.63 55.07 54.41 54.89 +0.29 6,736 11,659 +166
May18 171102 54.17 54.79 54.17 54.77 +0.30 3,379 7,191 +43
Jun18 171102 54.08 54.70 54.03 54.58 +0.31 11,337 67,997 +1,805
Jul18 171102 54.33 54.33 54.33 54.33 +0.31 894 7,759 +68
Aug18 171102 54.05 54.05 54.05 54.05 +0.30 338 6,426 -22
Sep18 171102 53.77 53.77 53.77 53.77 +0.29 1,189 11,989 +497
Oct18 171102 53.50 53.50 53.50 53.50 +0.28 130 2,845 +29
Nov18 171102 53.23 53.23 53.23 53.23 +0.26 69 6,436 +0
Dec18 171102 52.75 52.98 52.58 52.98 +0.24 8,767 129,641 +267
Jan19 171102 52.70 52.70 52.70 52.70 +0.22 36 1,846 +0
Feb19 171102 52.44 52.44 52.44 52.44 +0.21 19 698 +4
Mar19 171102 52.21 52.21 52.21 52.21 +0.20 221 2,352 +63
Total Volume and Open Interest 174,660 618,417 +3,030
US Dollar Index(ICE)
Dec17 171102 94.665 94.695 94.305 94.588 -0.122 18,904 46,313 -1,553
Mar18 171102 94.315 94.400 94.085 94.298 -0.122 288 2,160 +2
Jun18 171102 93.860 94.080 93.760 94.033 -0.122 1 641 +1
Total Volume and Open Interest 19,193 49,228 -1,550
Australian Dollar(CME)
Dec17 171102 76.75 77.26 76.69 77.13 +0.49 80,797 128,577 -781
Mar18 171102 76.69 77.22 76.69 77.09 +0.50 70 741 -23
Jun18 171102 77.10 77.10 77.05 77.05 +0.49 0 243 +0
Total Volume and Open Interest 83,901 131,999 -799
British Pound(CME)
Dec17 171102 132.66 133.16 130.57 130.78 -1.88 116,128 178,240 +414
Mar18 171102 133.36 133.36 130.98 131.17 -1.88 60 2,940 +39
Jun18 171102 132.35 132.35 131.55 131.55 -1.87 1 293 +0
Total Volume and Open Interest 117,735 185,123 +348
Canadian Dollar(CME)
Dec17 171102 77.76 78.16 77.69 78.09 +0.42 81,957 151,642 -2,416
Mar18 171102 77.78 78.20 77.78 78.17 +0.43 250 2,210 +93
Jun18 171102 78.17 78.25 78.14 78.24 +0.44 12 399 +9
Sep18 171102 78.26 78.28 78.26 78.28 +0.43 5 238 +5
Total Volume and Open Interest 82,745 157,542 -2,097
Japanese Yen(CME)
Dec17 171102 87.77 88.24 87.71 87.88 +0.17 130,134 267,339 +4,494
Mar18 171102 88.33 88.67 88.20 88.34 +0.17 26 4,009 -9
Jun18 171102 88.82 88.82 88.82 88.82 +0.18 0 100 +0
Total Volume and Open Interest 131,696 277,706 +5,029
Swiss Franc(CME)
Dec17 171102 100.01 100.78 99.94 100.36 +0.42 27,211 74,509 +2,842
Mar18 171102 101.02 101.18 101.02 101.04 +0.42 0 167 +0
Jun18 171102 101.73 101.73 101.73 101.73 +0.43 0 29 +0
Total Volume and Open Interest 27,213 74,717 +2,844
EuroFX(CME)
Dec17 171102 116.51 117.15 116.40 116.88 +0.41 175,146 423,996 +612
Mar18 171102 117.16 117.80 117.16 117.55 +0.42 132 4,885 +59
Jun18 171102 118.16 118.25 118.16 118.23 +0.42 37 1,434 +14
Total Volume and Open Interest 179,004 440,384 +959
Mexican Peso(CME)
Nov17 171102 527.00 527.00 521.75 527.00 +5.25 0 32 +0
Dec17 171102 520.25 524.63 518.88 523.75 +5.25 35,931 176,617 +309
Total Volume and Open Interest 35,943 177,306 +316
Brazilian Real(CME)
Dec17 171102 304.80 307.35 304.50 305.95 +0.90 6,375 22,779 +585
Jan18 171102 304.75 304.75 304.75 304.75 +0.50 0 397 +0
Feb18 171102 302.70 302.70 302.70 302.70 -0.30      
Mar18 171102 301.65 301.65 301.65 301.65 -0.35      
Total Volume and Open Interest 6,375 23,476 -10,730
30-Year T-Bonds(CBOT)
Dec17 171102 152~290 153~220 152~220 153~150 +0~230 228,323 729,381 +265
Mar18 171102 152~000 152~150 151~210 152~110 +0~240 2,195 7,574 +1,830
Jun18 171102 151~300 151~300 151~300 151~300 +0~240      
Total Volume and Open Interest 230,518 736,955 +2,095
10-Year T-Notes(CBOT)
Dec17 171102 124~310 125~085 124~285 125~045 +0~075 1,425,885 3,211,532 -2,288
Mar18 171102 124~240 124~295 124~190 124~265 +0~080 7,676 24,552 +3,089
Jun18 171102 124~205 124~210 124~205 124~205 +0~075      
Total Volume and Open Interest 1,433,561 3,236,084 +801
5-Year T-Notes(CBOT)
Dec17 171102 117~054 117~102 117~040 117~072 +0~032 699,074 3,034,429 -30,201
Mar18 171102 116~292 117~024 116~286 117~002 +0~036 9,266 30,187 +6,194
Jun18 171102 116~302 116~302 116~302 116~302 +0~036      
Total Volume and Open Interest 708,340 3,064,616 -24,007
2 Year T-Notes(CBOT)
Dec17 171102 107~206 107~220 107~202 107~210 +0~006 317,522 1,638,617 +5,637
Mar18 171102 107~156 107~166 107~154 107~160 +0~010 6,407 13,577 +5,868
Jun18 171102 107~160 107~160 107~160 107~160 +0~010      
Total Volume and Open Interest 323,929 1,652,194 +11,505
Eurodollars(CME)
Dec17 171102 98.480 98.490 98.475 98.485 unch 166,162 1,713,141 -20,199
Mar18 171102 98.335 98.345 98.330 98.340 +0.005 156,691 1,274,941 -2,160
Jun18 171102 98.215 98.230 98.205 98.225 +0.010 158,389 1,250,091 +16,625
Sep18 171102 98.140 98.155 98.130 98.150 +0.015 159,024 1,020,869 -4,751
Dec18 171102 98.060 98.080 98.050 98.075 +0.020 215,449 1,564,514 -8,827
Mar19 171102 98.005 98.030 98.000 98.020 +0.020 140,731 995,246 -6,923
Jun19 171102 97.955 97.980 97.945 97.970 +0.020 103,017 889,578 +2,908
Sep19 171102 97.915 97.940 97.905 97.930 +0.025 79,812 664,276 +2,355
Dec19 171102 97.860 97.890 97.850 97.875 +0.025 100,025 896,389 +4,684
Mar20 171102 97.830 97.865 97.825 97.850 +0.025 70,314 459,228 -4,536
Jun20 171102 97.805 97.840 97.795 97.820 +0.025 58,943 338,643 -2,217
Sep20 171102 97.770 97.805 97.760 97.790 +0.030 55,545 270,115 +584
Dec20 171102 97.720 97.760 97.715 97.745 +0.030 48,144 305,571 +1,371
Mar21 171102 97.690 97.735 97.685 97.715 +0.030 25,671 218,117 +1,025
Jun21 171102 97.665 97.700 97.655 97.685 +0.035 30,128 176,962 +999
Sep21 171102 97.625 97.665 97.620 97.650 +0.035 26,241 103,642 +4,137
Dec21 171102 97.580 97.625 97.575 97.605 +0.035 19,461 133,054 +1,560
Mar22 171102 97.555 97.600 97.550 97.580 +0.035 16,060 70,459 -120
Total Volume and Open Interest 1,676,353 12,634,024 -7,735
Ultra T-Bond(CBOT)
Dec17 171102 165~11 166~13 165~02 166~04 +1~00 123,025 841,095 +31
Mar18 171102 164~07 165~07 164~07 165~06 +1~00 4,016 43,207 +3,359
Jun18 171102 164~11 164~11 164~11 164~11 +1~00      
Total Volume and Open Interest 127,041 884,302 +3,390
Ultra 10-Yr T-Note(CBOT)
Dec17 171102 133~305 134~135 133~285 134~080 +0~110 120,448 435,065 +880
Mar18 171102 134~015 134~015 134~015 134~015 +0~110      
Jun18 171102 134~015 134~015 134~015 134~015 +0~110      
Total Volume and Open Interest 120,448 435,065 +880
30 Day Federal Funds(CBOT)
Nov17 171102 98.842 98.842 98.842 98.842 unch 9,166 214,394 -2,862
Dec17 171102 98.720 98.725 98.720 98.725 unch 3,988 111,857 +54
Jan18 171102 98.625 98.630 98.620 98.630 unch 21,996 352,737 +5,273
Feb18 171102 98.615 98.620 98.615 98.620 unch 6,626 114,959 -2
Mar18 171102 98.575 98.590 98.575 98.585 unch 9,883 51,294 +163
Apr18 171102 98.500 98.510 98.495 98.510 +0.005 20,750 118,269 +1,431
Total Volume and Open Interest 99,473 1,354,151 -228,830
Japanese Govt Bonds(SGX)
Dec17 171101 150.48 150.54 150.42 150.44 -0.05 586 12,540 +23
Mar18 171101 150.44 150.44 150.44 150.44 -0.05      
Jun18 171101 150.44 150.44 150.44 150.44 -0.05      
Total Volume and Open Interest 586 12,540 +23
Euro-Buxl(EUREX)
Dec17 171102 165.34 165.72 164.58 165.66 +0.02 59,480 217,198 -21,729
Mar18 171102 163.76 164.12 163.76 164.12 +0.02 946 2,692 -162
Jun18 171102 164.12 164.12 164.12 164.12 +0.02      
Total Volume and Open Interest 60,426 234,552 -7,229
Euro-Bund(EUREX)
Dec17 171102 162.53 162.70 162.24 162.69 +0.06 626,142 1,830,890 -226,932
Mar18 171102 162.04 162.28 161.84 162.28 +0.06 9,653 103,627 -2,755
Jun18 171102 159.46 159.46 159.46 159.46 +0.06 0 2 +0
Total Volume and Open Interest 635,795 2,157,467 -6,739
Euro-Bobl(EUREX)
Dec17 171102 131.75 131.80 131.64 131.80 +0.04 372,471 1,477,994 -97,560
Mar18 171102 132.41 132.42 132.39 132.42 +0.04 1,480 85,874 -1,147
Jun18 171102 132.30 132.30 132.30 132.30 -0.08      
Total Volume and Open Interest 373,951 1,674,177 +11,602
Euro-Schatz(EUREX)
Dec17 171102 112.27 112.28 112.25 112.28 +0.01 203,045 1,431,125 -50,278
Mar18 171102 112.15 112.15 112.15 112.15 +0.01 3,805 24,693 +0
Jun18 171102 112.15 112.15 112.15 112.15 +0.01      
Total Volume and Open Interest 206,850 1,519,911 +13,815
3-Mth Euribor(EUREX)
Dec17 171102 100.330 100.330 100.330 100.330 unch 1 7,835 +0
Mar18 171102 100.325 100.325 100.320 100.320 unch 0 6,486 +0
Jun18 171102 100.315 100.315 100.315 100.315 unch 0 1,261 +0
Total Volume and Open Interest 21 37,744 -1
Long Gilt(LIFFE)
Dec17 171102 124~04 125~09 123~32 125~04 +0~30 179,249 695,397 -2,520
Mar18 171102 123~10 124~07 123~10 124~07 +0~29 1 269 +1
Total Volume and Open Interest 179,250 695,666 -2,519
3-Mth Short Sterling(LIFFE)
Dec17 171102 99.45 99.50 99.45 99.47 +0.01 55,960 580,470 +5,712
Mar18 171102 99.32 99.39 99.31 99.38 +0.06 48,021 462,116 -2,139
Jun18 171102 99.21 99.30 99.20 99.29 +0.08 78,153 450,355 +12,922
Sep18 171102 99.12 99.23 99.11 99.22 +0.09 51,968 324,298 +9,881
Dec18 171102 99.07 99.18 99.05 99.17 +0.10 47,259 400,933 +3,206
Mar19 171102 99.01 99.13 98.99 99.12 +0.10 34,242 214,129 -1,432
Total Volume and Open Interest 525,899 3,549,361 +45,837
3-Mth Euribor(LIFFE)
Dec17 171102 100.325 100.330 100.325 100.325 -0.005 19,519 404,848 -1,731
Mar18 171102 100.320 100.325 100.320 100.320 -0.005 28,569 462,329 +53
Jun18 171102 100.315 100.315 100.310 100.315 unch 65,251 466,430 +12,878
Total Volume and Open Interest 807,533 4,105,336 +69,243
3-Mth Aus T-Bills(SFE)
Dec17 171102 98.28 98.29 98.27 98.28 unch 11,105 176,823 -4,109
Mar18 171102 98.25 98.26 98.24 98.26 unch 17,626 238,234 -2,508
Jun18 171102 98.18 98.20 98.17 98.19 +0.01 15,829 190,537 -2,323
Sep18 171102 98.10 98.12 98.09 98.11 +0.01 20,134 170,517 +997
Dec18 171102 98.01 98.03 98.00 98.03 +0.02 15,909 117,041 +3,491
Mar19 171102 97.92 97.96 97.92 97.95 +0.02 12,817 89,611 -294
Jun19 171102 97.85 97.88 97.84 97.88 +0.03 7,496 62,214 +1,630
Sep19 171102 97.77 97.80 97.76 97.80 +0.03 8,072 38,383 +3,078
Dec19 171102 97.73 97.73 97.73 97.73 +0.03 175 3,306 -364
Mar20 171102 97.63 97.67 97.63 97.67 +0.05 43 2,508 +9
Total Volume and Open Interest 109,294 1,090,738 -455
10-Year Aus T-Bonds(SFE)
Dec17 171102 97.27 97.34 97.26 97.33 +0.05 162,776 1,061,656 +19,798
Mar18 171102 97.32 97.32 97.32 97.32 +0.05 0 560 +0
Total Volume and Open Interest 162,776 1,062,216 +19,798
3-Year Aus T-Bonds(SFE)
Dec17 171102 97.97 98.01 97.96 98.00 +0.03 241,282 1,072,232 +1,549
Mar18 171102 98.00 98.00 98.00 98.00 +0.03 0 1,581 +0
Total Volume and Open Interest 241,282 1,073,813 +1,549
Gold(CMX)
Dec17 171102 1275.2 1285.1 1274.0 1278.1 +0.8 272,513 376,939 -5,790
Feb18 171102 1279.7 1289.2 1278.3 1282.4 +0.8 16,930 93,780 +9,039
Apr18 171102 1285.0 1292.9 1283.0 1286.4 +0.9 1,559 16,729 +331
Jun18 171102 1290.4 1297.0 1286.6 1290.2 +0.8 612 14,384 +94
Aug18 171102 1292.3 1300.5 1292.3 1294.2 +0.8 88 9,405 +50
Oct18 171102 1300.8 1304.3 1296.2 1298.1 +0.8 2 3,887 -1
Dec18 171102 1304.3 1307.6 1298.9 1302.4 +0.8 231 10,526 +56
Feb19 171102 1310.0 1312.0 1306.7 1306.7 +1.0 1 142 +0
Apr19 171102 1311.0 1311.0 1311.0 1311.0 +1.0 0 515 +0
Jun19 171102 1315.2 1315.2 1315.2 1315.2 +0.8 0 1,020 +0
Aug19 171102 1319.8 1319.8 1319.8 1319.8 +0.8 0 4 +0
Total Volume and Open Interest 292,195 531,918 +3,459
Silver(CMX)
Dec17 171102 1715.0 1725.5 1705.0 1713.7 -3.9 70,526 141,798 +968
Mar18 171102 1724.5 1735.0 1714.5 1723.4 -4.0 5,191 35,069 +1,281
May18 171102 1733.0 1737.0 1725.0 1729.7 -4.0 532 8,977 +257
Jul18 171102 1737.0 1737.0 1735.5 1735.5 -4.1 153 4,767 +31
Sep18 171102 1743.0 1743.5 1741.0 1741.6 -4.1 57 2,487 +2
Dec18 171102 1752.0 1753.5 1750.0 1750.5 -3.9 291 4,060 +94
Mar19 171102 1761.1 1761.1 1761.1 1761.1 -2.7 0 6 +0
Total Volume and Open Interest 77,073 198,853 +2,419
Platinum(NYMEX)
Jan18 171102 935.4 937.9 926.1 927.8 -8.9 12,479 70,708 +592
Apr18 171102 940.2 940.7 930.5 932.1 -8.9 156 6,735 +5
Jul18 171102 946.5 946.5 936.8 936.8 -8.9 0 323 +0
Oct18 171102 944.9 944.9 944.9 944.9 -8.9 0 24 +0
Total Volume and Open Interest 12,661 77,828 +581
Palladium(NYMEX)
Dec17 171102 1001.55 1003.80 985.35 994.00 -4.15 3,952 29,263 +346
Mar18 171102 986.00 995.15 980.05 985.90 -4.15 621 4,703 +415
Jun18 171102 980.10 980.10 980.10 980.10 -4.35 6 86 +0
Total Volume and Open Interest 4,579 34,052 +761
Copper(CMX)
Dec17 171102 313.70 317.10 311.45 314.35 +0.10 97,551 156,161 -2,041
Mar18 171102 315.75 319.15 313.50 316.45 +0.20 8,420 77,471 +1,412
May18 171102 318.35 319.95 315.00 317.75 +0.20 3,175 23,910 +705
Jul18 171102 320.00 320.70 316.20 318.80 +0.25 579 9,641 +42
Sep18 171102 320.00 320.00 319.50 319.65 +0.30 325 7,133 -28
Total Volume and Open Interest 111,340 299,573 -318
E-mini DJIA Index(CBOT)
Dec17 171102 23359 23472 23289 23444 +72 85,154 158,279 -484
Mar18 171102 23358 23458 23280 23436 +72 56 1,651 +4
Jun18 171102 23409 23409 23332 23409 +72 0 23 +0
Sep18 171102 23372 23372 23372 23372 +72 0 5 +0
Total Volume and Open Interest 85,210 159,958 -480
S & P 500(CME)
Dec17 171102 2571.90 2578.20 2563.00 2576.70 +1.90 1,404 58,792 +362
Mar18 171102 2577.10 2578.10 2562.60 2577.10 +2.00 4,672 4,872 +4,672
Jun18 171102 2577.30 2578.30 2562.80 2577.30 +2.00      
Sep18 171102 2577.50 2578.50 2563.00 2577.50 +2.00      
Total Volume and Open Interest 6,076 63,664 +5,034
S & P 500 E-Mini(CME)
Dec17 171102 2571.50 2578.50 2562.25 2576.75 +2.00 1,051,279 3,115,078 -9,310
Mar18 171102 2572.50 2578.50 2562.75 2577.00 +2.00 3,315 69,442 +2,227
Jun18 171102 2566.25 2578.50 2563.50 2577.25 +2.00 14 3,119 -7
Sep18 171102 2577.50 2586.25 2565.50 2577.50 +2.00 2 50 +2
Total Volume and Open Interest 1,054,610 3,187,695 -7,088
NASDAQ 100 E-Mini(CME)
Dec17 171102 6230.00 6263.00 6192.50 6235.80 -5.00 239,132 270,162 +351
Mar18 171102 6240.00 6275.00 6206.00 6248.80 -5.00 532 1,690 +11
Jun18 171102 6229.00 6281.30 6229.00 6258.50 -5.00 2 108 +2
Total Volume and Open Interest 239,666 271,964 +364
S&P Midcap 400(CME) e-Mini
Dec17 171102 1824.80 1837.30 1818.60 1830.30 +1.30 11,046 91,951 -799
Mar18 171102 1828.40 1832.60 1821.20 1828.40 +1.30 0 9 +0
Jun18 171102 1828.00 1828.00 1828.00 1828.00 +1.30 0 2 +0
Total Volume and Open Interest 11,046 91,962 -799
Volatility Index(CBOE)
Nov17 171102 11.40 11.80 11.07 11.13 -0.25 95,384 262,047 -19,796
Dec17 171102 12.25 12.58 12.15 12.28 unch 80,358 186,594 +6,879
Jan18 171102 13.33 13.60 13.25 13.43 +0.10 21,207 81,089 +4,585
Feb18 171102 13.95 14.20 13.85 14.03 +0.10 11,853 33,060 +2,379
Total Volume and Open Interest 219,384 613,370 -6,249
S & P 600(CME)
Dec17 171102 906.70 906.70 906.70 906.70 +0.50      
Mar18 171102 903.50 903.50 903.50 903.50 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171102 1490.40 1501.70 1482.50 1496.20 +4.30 33,635 65,237 -681
Mar18 171102 1494.50 1499.30 1492.90 1497.20 +4.30 0 69 +0
Jun18 171102 1497.20 1497.20 1497.20 1497.20 +4.30 2 4 +2
Total Volume and Open Interest 33,637 65,310 -679
Nikkei 225(CME)
Dec17 171102 22540 22670 22390 22580 +30 13,734 43,482 +103
Mar18 171102 22460 22630 22460 22590 +30 18 40 +10
Total Volume and Open Interest 13,752 43,522 +113
Nikkei 225(SGX)
Dec17 171102 22500 22570 22495 22500 +65 90,459 210,877 +1,972
Mar18 171102 22510 22510 22460 22460 +65 264 1,764 +169
Jun18 171101 22255 22255 22255 22255 +480 0 1,096 +0
Total Volume and Open Interest 101,855 222,978 +3,499
Nikkei 225 Mini(JPX)
Dec17 171101 21985 22465 21975 22430 +480 1,093,585 426,338 -56,271
Mar18 171101 21940 22425 21930 22390 +480 24,578 29,607 +641
Jun18 171101 21780 22255 21775 22220 +380 292 1,713 +11
Total Volume and Open Interest 1,154,871 532,850 -52,598
Nikkei 225(JPX)
Dec17 171101 21990 22470 21980 22430 +480 88,466 376,555 -1,374
Mar18 171101 21940 22420 21930 22390 +480 1,904 21,765 +41
Jun18 171101 21820 22220 21820 22220 +380 22 12,308 +553
Total Volume and Open Interest 90,408 482,115 -582
Nikkei 225(CME) Yen
Dec17 171102 22515 22570 22370 22560 +30 60,264 76,101 +11,989
Mar18 171102 22420 22520 22340 22515 +30 16 28 -2
Jun18 171102 22415 22415 22415 22415 +30      
Total Volume and Open Interest 60,280 76,209 +11,987
Nikkei 225(CME) e-Mini Yen
Dec17 171102 22480 22560 22480 22560 +30 0 6 +0
Mar18 171102 22510 22515 22510 22510 +30      
Jun18 171102 22410 22415 22410 22410 +30      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Nov17 171102 5508.0 5519.5 5483.5 5509.0 -3.0 53,128 320,651 +161
Dec17 171102 5501.5 5511.5 5478.5 5502.0 -3.0 256 48,440 +122
Jan18 171102 5493.5 5493.5 5493.5 5493.5 -3.5      
Total Volume and Open Interest 53,384 369,095 +283
Hang Seng Index(HKFE)
Nov17 171102 28578 28657 28444 28547 -30 101,602 126,793 -585
Dec17 171102 28597 28658 28472 28565 -29 582 25,495 +41
Total Volume and Open Interest 102,811 156,053 -15,924
DAX(EUREX)
Dec17 171102 13435.0 13459.0 13401.0 13439.5 -35.5      
Mar18 171102 13428.0 13450.5 13397.5 13434.0 -35.5      
Jun18 171102 13458.0 13461.0 13433.0 13461.0 -35.5      
Total Volume and Open Interest      
Mini-DAX(EUREX)
Dec17 171102 13438.0 13459.0 13402.0 13439.5 -35.5      
Mar18 171102 13436.0 13451.0 13401.0 13434.0 -35.5      
Jun18 171102 13450.0 13475.0 13450.0 13461.0 -35.5      
Total Volume and Open Interest      
DJ EuroSTOXX 50(EUREX)
Dec17 171102 3685 3694 3667 3685 -10 620,921 3,515,521 +42,433
Mar18 171102 3672 3678 3654 3672 -10 3,054 136,994 +8
Jun18 171102 3590 3590 3585 3590 -10 102 914 +4
Total Volume and Open Interest 624,077 3,653,429 +42,445
Swiss Market Index(EUREX)
Dec17 171102 9245 9280 9215 9266 +12 27,525 198,959 -5,738
Mar18 171102 9165 9167 9130 9164 +12 272 976 +0
Jun18 171102 8998 8998 8998 8998 +12 0 10 +0
Total Volume and Open Interest 27,797 209,112 +3,429
FT-SE 100(EURONEXT)
Dec17 171102 7435.00 7541.00 7424.00 7529.00 +69.50 78,226 668,746 +1,890
Mar18 171102 7470.00 7470.00 7400.50 7470.00 +69.50 0 3,099 -1
Jun18 171102 7388.50 7388.50 7319.50 7388.50 +69.00      
Total Volume and Open Interest 78,226 671,845 +1,889
SPI 200(SFE)
Dec17 171102 5931.0 5952.0 5907.0 5920.0 -9.0 26,620 276,967 +1,573
Mar18 171102 5871.0 5871.0 5866.0 5866.0 -9.0 0 1,527 +0
Jun18 171102 5850.0 5850.0 5850.0 5850.0 -9.0 0 3,362 +0
Total Volume and Open Interest 26,630 284,742 +1,582
FTSE MIB(ISE)
Dec17 171102 22960.00 23090.00 22895.00 23006.00 +51.00 15,972 36,280 +243
Mar18 171102 22950.00 22990.00 22825.00 22911.00 +53.00 36 82 -8
Jun18 171102 22454.00 22454.00 22454.00 22454.00 +53.00 0 3 +0
Total Volume and Open Interest 16,008 36,367 +235
KOSPI 200(KFE)
Dec17 171102 340.05 341.15 337.55 338.40 -1.50 216,011 259,467 +4,510
Mar18 171102 338.00 338.30 334.90 335.70 -1.45 751 21,910 +2,562
Jun18 171102 337.30 337.30 336.00 336.00 -1.80 3 12,960 +140
Total Volume and Open Interest 216,769 329,131 +8,382
GSCI(CME)
Nov17 171102 413.80 416.30 413.80 415.90 +1.35 72 15,499 -25
Dec17 171102 419.05 419.05 419.05 419.05 +1.35 0 750 +0
Jan18 171102 419.15 419.15 419.15 419.15 +1.35      
Total Volume and Open Interest 72 16,249 -25
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!!!