Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171103 988.25 988.50 976.00 977.00 -12.00 12,626 9,125 -2,492
Jan18 171103 999.00 999.00 985.75 986.75 -12.50 108,662 322,388 +8,847
Mar18 171103 1009.00 1009.00 996.00 997.25 -12.25 25,181 122,193 +647
May18 171103 1018.00 1018.00 1005.00 1006.25 -12.25 13,340 74,440 +1,591
Jul18 171103 1025.50 1025.75 1013.25 1014.50 -11.75 9,562 88,014 +1,840
Aug18 171103 1025.75 1025.75 1014.75 1015.50 -11.75 314 9,009 +109
Sep18 171103 1013.75 1013.75 1005.00 1006.25 -10.25 33 1,653 +0
Nov18 171103 1007.00 1007.50 997.00 998.50 -9.50 3,972 46,345 +1,074
Jan19 171103 1005.00 1005.00 1004.25 1004.25 -9.00 84 806 +10
Mar19 171103 1006.00 1007.25 1005.75 1007.00 -8.00 213 1,530 +114
May19 171103 1011.25 1011.25 1010.50 1011.25 -7.75 51 305 +8
Jul19 171103 1015.50 1016.00 1015.00 1016.00 -8.25 63 298 +20
Aug19 171103 1014.25 1014.25 1014.25 1014.25 -7.50 0 15 +0
Sep19 171103 1008.00 1008.00 1008.00 1008.00 -7.50 0 21 +0
Total Volume and Open Interest 174,204 677,245 +11,788
Soybean Meal(CBOT)
Dec17 171103 317.10 317.40 312.70 313.90 -3.50 50,946 125,179 +1,073
Jan18 171103 319.10 319.10 314.80 316.00 -3.40 23,218 95,489 -619
Mar18 171103 322.80 322.80 318.30 319.50 -3.40 14,183 66,491 +605
May18 171103 325.30 325.30 321.00 322.00 -3.50 5,914 37,551 +750
Jul18 171103 328.00 328.00 323.60 324.60 -3.40 3,946 26,089 -106
Aug18 171103 328.40 328.40 324.10 325.00 -3.40 273 4,428 +10
Sep18 171103 326.60 326.60 323.20 324.30 -3.10 266 4,629 +12
Oct18 171103 323.50 323.50 320.50 321.70 -2.50 150 5,291 +21
Dec18 171103 324.70 324.80 321.00 322.40 -2.50 1,485 23,258 +141
Jan19 171103 322.50 323.00 322.50 323.00 -2.40 10 922 -2
Total Volume and Open Interest 100,475 393,752 +1,888
Soybean Oil(CBOT)
Dec17 171103 34.85 34.86 34.27 34.42 -0.44 62,794 142,972 -1,333
Jan18 171103 35.01 35.01 34.44 34.59 -0.43 24,313 105,874 +3,542
Mar18 171103 35.20 35.21 34.67 34.81 -0.40 15,181 81,644 +2,543
May18 171103 35.37 35.41 34.88 35.03 -0.38 6,256 52,896 +269
Jul18 171103 35.59 35.59 35.07 35.21 -0.38 5,288 36,893 +324
Aug18 171103 35.58 35.58 35.08 35.22 -0.36 357 4,467 -16
Sep18 171103 35.51 35.51 35.06 35.18 -0.33 352 3,518 +20
Oct18 171103 35.31 35.32 34.81 35.01 -0.29 146 7,568 -1
Dec18 171103 35.26 35.28 34.79 35.02 -0.26 1,726 19,025 +506
Jan19 171103 34.90 35.04 34.82 35.04 -0.24 19 720 +8
Total Volume and Open Interest 116,522 457,873 +5,909
Canola(WCE)
Nov17 171103 512.7 514.3 512.7 514.3 -4.1 65 2,039 -15
Jan18 171103 520.0 520.2 514.0 516.8 -4.1 12,190 127,923 +2,468
Mar18 171103 525.7 526.2 520.0 522.7 -3.9 3,584 29,933 +652
May18 171103 529.0 529.8 523.8 526.6 -3.4 1,736 8,709 +359
Jul18 171103 531.6 531.6 525.9 528.8 -2.8 1,354 3,715 +31
Total Volume and Open Interest 19,679 174,249 +3,852
Corn(CBOT)
Dec17 171103 350.25 351.00 347.50 348.25 -2.25 213,757 770,705 -1,497
Mar18 171103 363.75 364.50 361.00 362.00 -2.00 90,280 356,368 +10,019
May18 171103 372.50 373.25 370.00 370.75 -1.75 27,570 140,591 +1,983
Jul18 171103 379.75 380.50 377.25 378.25 -1.50 16,395 161,930 +2,187
Sep18 171103 386.25 387.00 383.75 384.50 -2.00 8,620 48,979 -379
Dec18 171103 394.75 395.75 392.50 393.50 -1.50 14,000 106,609 +1,249
Mar19 171103 403.50 404.25 401.25 402.25 -1.75 386 13,306 +185
May19 171103 408.75 408.75 406.75 407.75 -1.50 46 2,037 -7
Jul19 171103 411.25 412.50 411.25 412.25 -1.25 172 2,435 +79
Sep19 171103 409.25 410.00 409.25 409.25 -1.25 1 509 +1
Total Volume and Open Interest 371,285 1,607,234 +13,817
Wheat(CBOT)
Dec17 171103 427.00 429.00 422.25 425.75 -0.25 66,275 286,564 -60
Mar18 171103 445.50 447.25 440.75 444.50 unch 34,203 140,503 +9,956
May18 171103 459.00 460.25 454.00 457.50 -0.25 8,494 46,295 +1,182
Jul18 171103 473.75 474.50 467.75 471.00 -1.00 7,671 53,382 +452
Sep18 171103 489.75 490.25 483.50 486.75 -1.25 3,051 23,096 +933
Dec18 171103 508.75 510.00 503.00 506.50 -1.50 3,290 24,400 +843
Total Volume and Open Interest 123,071 577,455 +13,329
Wheat(KCBT)
Dec17 171103 426.75 429.00 423.00 426.75 +1.00 42,727 158,677 +1,531
Mar18 171103 444.00 446.25 440.75 444.50 +1.00 28,642 93,309 +3,667
May18 171103 459.00 460.00 454.25 458.00 +0.75 2,847 24,967 +842
Jul18 171103 476.00 477.25 471.00 474.75 +0.25 2,295 30,965 +142
Sep18 171103 493.25 493.25 488.00 491.75 unch 901 11,079 +167
Dec18 171103 519.50 519.50 513.50 517.75 -0.25 275 7,953 +66
Mar19 171103 533.75 533.75 525.00 533.75 -0.25 72 788 +26
Total Volume and Open Interest 77,760 327,959 +6,441
Wheat(MGE)
Dec17 171103 622.75 626.50 620.00 624.75 +2.00 2,622 34,725 -68
Mar18 171103 636.25 639.75 633.00 638.50 +2.00 1,530 25,997 +80
May18 171103 644.25 647.25 642.00 646.25 +1.75 376 8,493 +75
Jul18 171103 647.00 650.00 645.75 649.25 +1.50 446 6,123 +147
Sep18 171103 640.00 642.50 637.00 641.00 +1.00 274 3,700 +12
Dec18 171103 646.00 648.00 643.50 648.00 +0.75 22 1,504 -2
Total Volume and Open Interest 5,270 80,630 +244
Oats(CBOT)
Dec17 171103 265.00 267.75 260.25 263.00 -1.50 621 4,830 +36
Mar18 171103 270.50 270.50 266.00 268.50 -1.00 336 2,693 +141
May18 171103 272.00 272.00 270.00 270.75 -0.75 60 462 +18
Jul18 171103 271.25 271.25 271.25 271.25 -0.75 0 28 +0
Total Volume and Open Interest 1,017 8,015 +195
Rough Rice(CBOT)
Nov17 171103 11.10 11.28 11.10 11.28 +0.14 178 161 -291
Jan18 171103 11.44 11.59 11.38 11.57 +0.14 854 9,155 +138
Mar18 171103 11.73 11.87 11.70 11.85 +0.13 161 628 -24
May18 171103 12.10 12.10 12.10 12.10 +0.13 0 3 +0
Total Volume and Open Interest 1,193 9,949 -177
Live Cattle(CME)
Dec17 171103 126.900 127.330 126.000 127.300 +2.970 27,488 129,993 -808
Feb18 171103 130.800 131.750 130.450 131.750 +3.000 18,674 97,199 +5,233
Apr18 171103 128.825 130.000 128.650 129.800 +2.400 12,813 71,886 +914
Jun18 171103 120.400 121.450 120.400 121.180 +1.545 8,302 41,692 +2,178
Aug18 171103 117.000 117.830 116.900 117.400 +1.100 3,385 14,139 +885
Oct18 171103 116.830 117.400 116.700 117.180 +0.930 457 5,227 +122
Total Volume and Open Interest 71,482 363,094 +8,628
Feeder Cattle(CME)
Nov17 171103 159.700 161.500 159.400 160.880 +2.945 2,982 8,794 -1,104
Jan18 171103 160.035 162.080 159.985 161.535 +3.300 7,349 28,844 +825
Mar18 171103 156.985 158.935 156.785 158.350 +2.815 3,212 15,445 +527
Apr18 171103 156.485 158.735 156.485 158.235 +2.735 823 4,131 +66
May18 171103 155.630 157.830 155.630 157.300 +2.700 524 4,853 +106
Aug18 171103 157.900 159.200 157.685 158.800 +2.720 159 1,825 +41
Sep18 171103 155.450 157.285 155.450 157.285 +2.850 9 56 +2
Total Volume and Open Interest 15,058 63,952 +463
Lean Hogs(CME)
Dec17 171103 66.050 66.300 64.785 65.100 -0.700 28,658 105,328 -626
Feb18 171103 72.050 72.430 71.550 71.980 -0.070 16,537 63,426 +3,207
Apr18 171103 75.550 75.900 75.100 75.450 -0.280 11,983 54,970 +1,313
May18 171103 80.000 80.430 80.000 80.135 -0.150 128 1,467 +49
Jun18 171103 83.000 83.385 82.635 83.080 +0.100 5,261 21,761 +446
Jul18 171103 82.980 83.180 82.430 82.885 -0.065 1,790 11,947 +505
Aug18 171103 81.750 81.900 81.035 81.300 -0.450 728 6,060 +303
Oct18 171103 69.750 69.800 69.180 69.385 -0.445 672 3,530 +397
Total Volume and Open Interest 65,956 269,121 +5,693
Class III Milk(CME)
Nov17 171103 16.56 16.60 16.53 16.54 -0.02 243 4,661 +17
Dec17 171103 15.66 15.73 15.60 15.69 -0.04 327 4,079 +84
Jan18 171103 15.37 15.41 15.25 15.38 -0.04 133 2,331 +31
Feb18 171103 15.29 15.30 15.17 15.29 -0.04 91 1,926 +51
Mar18 171103 15.16 15.18 15.06 15.17 -0.01 38 1,735 +0
Apr18 171103 15.13 15.25 15.08 15.25 +0.09 33 1,261 +14
May18 171103 15.29 15.38 15.28 15.38 +0.06 19 1,244 +11
Jun18 171103 15.61 15.67 15.58 15.67 +0.05 30 1,196 +19
Jul18 171103 15.94 15.96 15.90 15.96 +0.01 9 545 +7
Aug18 171103 16.07 16.09 16.01 16.09 unch 11 650 +8
Sep18 171103 16.08 16.19 16.03 16.19 +0.06 12 613 +9
Oct18 171103 16.11 16.17 16.10 16.17 unch 14 479 +11
Nov18 171103 16.04 16.12 16.04 16.12 +0.02 10 352 +6
Total Volume and Open Interest 990 21,481 +283
Cocoa(ICE)
Dec17 171103 2060 2065 2035 2061 +9 32,492 86,529 -3,267
Mar18 171103 2062 2062 2032 2056 +1 26,020 112,932 +3,743
May18 171103 2070 2070 2043 2066 +2 8,818 25,949 +1,745
Jul18 171103 2079 2079 2055 2075 -1 2,278 13,038 -83
Sep18 171103 2090 2090 2066 2086 -1 887 8,592 -58
Dec18 171103 2103 2103 2078 2099 unch 212 9,005 +13
Mar19 171103 2104 2116 2095 2115 unch 45 6,522 +7
Total Volume and Open Interest 70,783 267,802 +2,085
Coffee "C"(ICE)
Dec17 171103 127.15 127.40 123.25 123.95 -2.45 35,355 118,155 +3,493
Mar18 171103 130.45 130.85 126.70 127.50 -2.35 22,861 67,821 -274
May18 171103 132.90 133.15 129.00 129.80 -2.35 10,533 28,090 +2,301
Jul18 171103 135.00 135.45 131.30 132.10 -2.35 5,344 15,357 +630
Sep18 171103 137.35 137.65 133.65 134.35 -2.35 3,273 7,579 +222
Dec18 171103 140.65 140.85 136.95 137.70 -2.30 1,499 5,409 +427
Total Volume and Open Interest 79,657 245,897 +6,830
Orange Juice(ICE)
Nov17 171103 157.85 157.85 157.85 157.85 +2.10 125 51 -125
Jan18 171103 155.35 157.00 154.05 156.60 +1.70 637 5,694 -87
Mar18 171103 156.05 156.35 155.70 155.85 +1.35 67 1,326 +7
May18 171103 157.00 157.00 157.00 157.00 +1.20 26 420 +20
Jul18 171103 157.30 157.30 157.30 157.30 +1.15 4 94 +2
Sep18 171103 157.50 157.50 157.50 157.50 +1.15 0 26 +0
Total Volume and Open Interest 859 7,611 -183
Sugar #11(ICE)
Mar18 171103 14.27 14.68 14.20 14.38 +0.15 51,016 419,204 -1,455
May18 171103 14.41 14.75 14.32 14.48 +0.12 18,936 136,130 +1,531
Jul18 171103 14.56 14.83 14.48 14.60 +0.09 12,402 64,283 -978
Oct18 171103 14.85 15.10 14.78 14.87 +0.04 5,694 46,829 +890
Mar19 171103 15.30 15.58 15.28 15.35 +0.01 1,506 27,113 +278
May19 171103 15.35 15.56 15.29 15.33 -0.02 305 4,566 +4
Jul19 171103 15.35 15.54 15.29 15.31 -0.04 276 5,291 +5
Oct19 171103 15.45 15.66 15.44 15.44 -0.07 148 5,768 +76
Total Volume and Open Interest 90,378 713,113 +416
London Cocoa(LCE)
Dec17 171103 1549 1561 1536 1559 +9 15,849 97,335 -1,876
Mar18 171103 1572 1584 1560 1581 +7 10,074 71,511 +2,244
May18 171103 1583 1594 1572 1593 +7 6,100 27,427 +1,292
Jul18 171103 1594 1605 1584 1603 +6 2,495 29,014 +344
Sep18 171103 1609 1615 1595 1614 +5 1,008 20,341 -11
Dec18 171103 1619 1626 1607 1626 +4 305 13,040 +48
Mar19 171103 1635 1638 1620 1638 +2 52 2,481 +3
Total Volume and Open Interest 35,914 261,783 +2,060
London Sugar(LCE)
Dec17 171103 375.00 390.00 375.00 385.10 +10.30 8,895 23,419 -2,282
Mar18 171103 374.20 383.90 373.00 377.50 +3.50 5,256 34,337 +1,241
May18 171103 381.00 389.00 379.70 381.60 +0.80 851 11,073 +101
Aug18 171103 386.80 393.90 386.20 387.40 +0.60 528 9,270 +205
Oct18 171103 389.00 394.10 388.70 389.30 +0.10 166 2,614 +38
Total Volume and Open Interest 16,075 83,986 -566
Cotton(ICE)
Dec17 171103 69.06 69.37 68.35 68.72 -0.36 19,933 103,148 -3,216
Mar18 171103 68.92 69.12 68.40 68.77 -0.20 14,205 88,636 +3,126
May18 171103 69.89 70.18 69.47 69.85 -0.18 1,676 15,091 +468
Jul18 171103 70.53 70.88 70.15 70.57 -0.16 898 8,383 -4
Oct18 171103 69.82 69.82 69.82 69.82 -0.16 0 2 +0
Dec18 171103 69.65 69.95 69.45 69.76 -0.07 251 18,749 +64
Total Volume and Open Interest 36,969 234,555 +437
Lumber(CME)
Nov17 171103 447.1 453.6 444.9 449.0 unch 726 757 -478
Jan18 171103 435.8 442.8 435.0 439.6 -4.0 1,420 5,017 +285
Mar18 171103 423.6 429.0 423.0 427.0 -4.5 189 615 +46
May18 171103 406.0 413.5 406.0 411.0 -3.0 75 234 +46
Total Volume and Open Interest 2,419 6,680 -95
Crude Oil(NYM)
Dec17 171103 54.73 55.76 54.40 55.64 +1.10 671,038 560,089 -17,760
Jan18 171103 54.92 55.97 54.63 55.86 +1.09 154,432 337,388 +6,432
Feb18 171103 55.03 56.08 54.76 55.98 +1.09 66,183 146,764 +14,405
Mar18 171103 55.07 56.11 54.85 56.02 +1.09 89,372 249,437 -7,462
Apr18 171103 55.01 56.03 54.79 55.96 +1.07 38,448 95,525 +3,302
May18 171103 55.07 55.86 54.71 55.81 +1.04 35,081 65,720 +5,332
Jun18 171103 54.69 55.65 54.50 55.58 +1.00 92,036 217,512 +4,623
Jul18 171103 54.53 55.34 54.30 55.30 +0.97 7,906 51,056 +121
Aug18 171103 54.26 55.01 54.09 54.99 +0.94 7,633 43,720 +2
Sep18 171103 54.10 54.69 53.74 54.67 +0.90 14,370 71,076 +1,124
Oct18 171103 53.70 54.36 53.53 54.36 +0.86 5,381 47,300 +658
Nov18 171103 53.47 54.07 53.26 54.06 +0.83 6,682 40,018 -1,930
Dec18 171103 53.22 53.80 52.90 53.77 +0.79 93,967 269,670 -3,594
Jan19 171103 53.46 53.46 52.69 53.46 +0.76 3,917 35,224 +216
Feb19 171103 53.17 53.17 52.37 53.17 +0.73 1,084 19,198 +120
Mar19 171103 52.46 52.90 52.46 52.90 +0.69 4,803 28,513 +457
Total Volume and Open Interest 1,339,018 2,520,545 +10,667
e-miNY Crude Oil(NYM)
Dec17 171103 54.750 55.775 54.425 55.650 +1.100 13,407 2,129 -254
Jan18 171103 54.925 55.950 54.650 55.850 +1.075 299 1,118 +44
Feb18 171103 55.200 56.025 54.800 55.975 +1.075 47 453 +0
Mar18 171103 56.000 56.025 56.000 56.025 +1.100 6 22 +1
Apr18 171103 55.950 55.950 54.600 55.950 +1.050 2 42 +1
May18 171103 55.800 55.800 55.800 55.800 +1.025 0 78 +0
Jun18 171103 55.600 55.600 55.575 55.575 +1.000 3 13 +1
Jul18 171103 55.300 55.300 55.300 55.300 +0.975 0 16 +0
Aug18 171103 55.000 55.000 55.000 55.000 +0.950 0 74 +0
Sep18 171103 54.675 54.675 54.675 54.675 +0.900 0 42 +0
Total Volume and Open Interest 13,766 4,145 -205
NY Harbor ULSD(NYM)
Dec17 171103 185.98 189.09 185.23 188.66 +3.27 74,700 138,611 -430
Jan18 171103 186.04 189.31 185.45 188.89 +3.34 38,451 84,275 +6,239
Feb18 171103 185.88 189.05 185.46 188.71 +3.42 17,777 36,944 +587
Mar18 171103 185.27 188.40 184.54 188.06 +3.48 17,540 46,431 -444
Apr18 171103 183.46 187.10 183.46 186.84 +3.52 9,496 30,943 +5
May18 171103 182.63 186.14 182.63 185.97 +3.47 4,168 17,440 +6
Jun18 171103 182.34 185.56 182.08 185.37 +3.41 7,066 30,283 +454
Jul18 171103 182.89 185.14 182.51 185.14 +3.40 621 4,303 +22
Aug18 171103 182.15 185.02 182.15 184.95 +3.36 484 3,358 -16
Sep18 171103 182.10 184.94 182.10 184.91 +3.29 1,395 6,865 +137
Oct18 171103 182.35 184.92 182.18 184.92 +3.21 569 2,390 +310
Nov18 171103 182.57 185.03 182.57 185.03 +3.08 305 1,670 -17
Dec18 171103 182.35 185.10 182.20 185.10 +2.94 3,375 25,301 +283
Jan19 171103 185.19 185.19 181.97 185.19 +2.83 248 2,367 +61
Total Volume and Open Interest 177,447 439,083 +7,703
RBOB Gasoline(NYM)
Dec17 171103 178.12 179.98 176.87 179.34 +2.37 86,111 161,419 +2,060
Jan18 171103 174.28 176.10 173.03 175.60 +2.13 57,694 87,562 +7,196
Feb18 171103 172.63 174.99 171.92 174.57 +2.24 20,793 30,898 +3,169
Mar18 171103 173.23 175.93 172.93 175.61 +2.40 13,010 46,841 +2,058
Apr18 171103 189.47 192.04 188.97 191.74 +2.48 6,358 24,370 +151
May18 171103 189.20 191.64 188.67 191.37 +2.43 4,588 16,553 -20
Jun18 171103 186.93 189.86 186.93 189.68 +2.37 4,878 16,720 +26
Jul18 171103 184.71 187.32 184.70 187.27 +2.27 1,161 10,093 -267
Aug18 171103 181.97 184.30 181.97 184.21 +2.16 541 3,443 +147
Sep18 171103 178.98 180.59 178.49 180.53 +2.12 1,072 3,893 -219
Total Volume and Open Interest 199,932 417,872 +15,350
e-miNY RBOB Gasoline(NYM)
Dec17 171103 179.30 179.30 174.10 179.30 +2.33 1 1 +1
Jan18 171103 175.60 175.60 175.60 175.60 +2.13      
Feb18 171103 174.60 174.60 174.57 174.60 +2.27      
Mar18 171103 175.60 175.61 175.60 175.60 +2.39      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Dec17 171103 2.935 2.998 2.930 2.984 +0.049 189,880 323,458 +4,552
Jan18 171103 3.052 3.109 3.049 3.097 +0.046 75,347 228,433 +9,808
Feb18 171103 3.060 3.113 3.056 3.102 +0.044 31,555 83,911 +3,160
Mar18 171103 3.025 3.079 3.023 3.068 +0.043 34,835 171,023 -1,490
Apr18 171103 2.871 2.908 2.870 2.903 +0.028 32,542 123,120 +1,404
May18 171103 2.858 2.889 2.856 2.885 +0.024 14,859 78,235 -433
Jun18 171103 2.893 2.916 2.893 2.914 +0.023 5,373 30,880 -1,167
Jul18 171103 2.923 2.949 2.923 2.947 +0.023 2,826 42,829 -550
Aug18 171103 2.922 2.954 2.922 2.951 +0.022 850 31,232 -220
Sep18 171103 2.907 2.936 2.907 2.934 +0.022 988 33,779 +26
Oct18 171103 2.932 2.960 2.929 2.957 +0.022 7,012 71,245 -91
Nov18 171103 3.000 3.016 2.999 3.011 +0.021 2,397 28,717 +419
Dec18 171103 3.133 3.150 3.132 3.147 +0.022 3,765 28,568 -522
Jan19 171103 3.216 3.229 3.214 3.228 +0.019 1,875 29,733 -190
Feb19 171103 3.190 3.198 3.184 3.198 +0.017 944 9,593 +168
Mar19 171103 3.123 3.127 3.113 3.127 +0.014 883 22,543 -35
Total Volume and Open Interest 406,968 1,397,696 +14,832
Brent Crude Oil(ICE)
Jan18 171103 60.88 62.23 60.60 62.07 +1.45 337,761 661,419 -14,763
Feb18 171103 60.77 61.95 60.35 61.80 +1.43 134,851 291,392 +11,660
Mar18 171103 60.21 61.65 60.09 61.52 +1.41 95,646 256,897 +2,251
Apr18 171103 60.19 61.40 59.89 61.28 +1.39 51,624 103,079 +8,803
May18 171103 59.93 61.17 59.70 61.06 +1.36 33,616 86,189 +424
Jun18 171103 59.73 60.90 59.50 60.81 +1.33 80,293 212,329 +3,520
Jul18 171103 59.43 60.61 59.27 60.54 +1.29 7,407 36,648 -545
Aug18 171103 59.22 60.27 59.01 60.24 +1.25 5,284 29,264 +39
Sep18 171103 58.93 59.95 58.73 59.92 +1.21 9,072 38,598 -570
Oct18 171103 58.15 59.61 58.15 59.61 +1.17 2,530 23,627 +600
Nov18 171103 59.70 59.75 59.30 59.30 +1.12 2,747 23,062 +110
Dec18 171103 58.13 59.03 57.94 58.99 +1.07 57,539 198,933 +3,517
Jan19 171103 58.72 58.72 58.72 58.72 +1.03 1,854 32,545 +538
Feb19 171103 58.49 58.49 58.49 58.49 +0.98 695 16,438 +49
Total Volume and Open Interest 860,870 2,414,183 +18,450
Gas Oil(ICE)
Nov17 171103 546.75 556.50 543.00 550.25 +5.75 41,340 92,110 -8,142
Dec17 171103 544.00 554.00 541.00 547.25 +5.50 103,879 247,766 -23
Jan18 171103 544.25 553.75 541.25 547.25 +5.50 58,935 94,007 +393
Feb18 171103 544.00 553.00 541.25 546.75 +5.25 19,370 56,043 +1,034
Mar18 171103 542.75 551.75 540.25 545.50 +5.00 15,191 70,553 +2,536
Apr18 171103 541.00 549.75 539.00 543.75 +4.75 5,898 28,447 -944
May18 171103 538.50 547.75 537.50 542.00 +4.75 3,929 17,747 +94
Jun18 171103 537.50 545.75 535.25 539.75 +4.25 16,706 53,934 +297
Jul18 171103 535.75 544.75 534.75 538.75 +4.25 1,104 13,986 +223
Aug18 171103 535.25 543.75 534.75 538.25 +4.25 1,915 11,250 -287
Total Volume and Open Interest 290,677 898,732 -4,765
Ethanol(CBOT)
Dec17 171103 1.431 1.472 1.431 1.459 +0.032 333 1,395 +81
Jan18 171103 1.431 1.435 1.425 1.434 +0.022 159 435 +58
Feb18 171103 1.430 1.432 1.430 1.430 +0.013 7 74 +2
Mar18 171103 1.450 1.450 1.450 1.450 +0.013 0 22 +0
Apr18 171103 1.470 1.470 1.470 1.470 +0.013 1 9 +0
May18 171103 1.474 1.474 1.474 1.474 +0.013 2 0 +0
Jun18 171103 1.466 1.466 1.466 1.466 +0.013 1 3 +1
Jul18 171103 1.466 1.466 1.466 1.466 +0.013      
Total Volume and Open Interest 513 1,954 +137
WTI Crude Oil(ICE)
Dec17 171103 54.84 55.76 54.41 55.64 +1.10 44,248 104,135 -2,270
Jan18 171103 55.06 55.96 54.63 55.86 +1.09 62,254 87,459 -1,836
Feb18 171103 55.17 56.07 54.81 55.98 +1.09 28,100 40,972 +1,224
Mar18 171103 55.20 56.07 54.85 56.02 +1.09 21,270 39,798 +573
Apr18 171103 55.13 55.98 54.85 55.96 +1.07 11,042 12,591 +932
May18 171103 54.99 55.85 54.74 55.81 +1.04 8,703 9,557 +2,366
Jun18 171103 54.78 55.58 54.57 55.58 +1.00 14,481 67,535 -462
Jul18 171103 55.30 55.30 55.30 55.30 +0.97 822 7,774 +15
Aug18 171103 54.99 54.99 54.99 54.99 +0.94 394 6,419 -7
Sep18 171103 54.67 54.67 54.67 54.67 +0.90 964 12,128 +139
Oct18 171103 54.36 54.36 54.36 54.36 +0.86 168 2,848 +3
Nov18 171103 54.06 54.06 54.06 54.06 +0.83 200 6,426 -10
Dec18 171103 53.14 53.77 53.01 53.77 +0.79 15,870 131,344 +1,703
Jan19 171103 53.46 53.46 53.46 53.46 +0.76 27 1,846 +0
Feb19 171103 53.17 53.17 53.17 53.17 +0.73 66 707 +9
Mar19 171103 52.90 52.90 52.90 52.90 +0.69 78 2,321 -31
Total Volume and Open Interest 212,382 621,298 +2,881
US Dollar Index(ICE)
Dec17 171103 94.610 94.920 94.115 94.857 +0.270 16,623 46,633 +320
Mar18 171103 94.310 94.625 93.945 94.567 +0.270 147 2,209 +49
Jun18 171103 94.000 94.300 93.800 94.283 +0.250 2 643 +2
Total Volume and Open Interest 16,774 49,601 +373
Australian Dollar(CME)
Dec17 171103 77.11 77.13 76.35 76.46 -0.67 104,039 127,800 -777
Mar18 171103 77.06 77.06 76.35 76.42 -0.67 29 743 +2
Jun18 171103 76.40 76.40 76.39 76.39 -0.66 0 243 +0
Total Volume and Open Interest 105,592 131,366 -633
British Pound(CME)
Dec17 171103 130.71 131.50 130.53 130.83 +0.05 120,570 173,981 -4,259
Mar18 171103 131.14 131.84 130.99 131.23 +0.06 113 2,945 +5
Jun18 171103 131.48 131.61 131.48 131.61 +0.06 41 312 +19
Total Volume and Open Interest 122,020 180,944 -4,179
Canadian Dollar(CME)
Dec17 171103 78.07 78.67 77.93 78.39 +0.30 67,054 152,485 +843
Mar18 171103 78.16 78.70 78.03 78.46 +0.29 144 2,287 +77
Jun18 171103 78.71 78.71 78.49 78.53 +0.29 8 401 +2
Sep18 171103 78.58 78.58 78.26 78.58 +0.30 0 238 +0
Total Volume and Open Interest 67,683 158,649 +1,107
Japanese Yen(CME)
Dec17 171103 87.82 88.20 87.54 87.74 -0.14 157,372 268,235 +896
Mar18 171103 88.38 88.59 88.02 88.21 -0.13 131 4,056 +47
Jun18 171103 88.58 88.68 88.58 88.68 -0.14 0 100 +0
Total Volume and Open Interest 159,238 278,494 +788
Swiss Franc(CME)
Dec17 171103 100.34 100.84 100.02 100.19 -0.17 27,237 76,077 +1,568
Mar18 171103 101.04 101.13 100.80 100.87 -0.17 7 172 +5
Jun18 171103 101.57 101.57 101.57 101.57 -0.16 0 29 +0
Total Volume and Open Interest 27,246 76,288 +1,571
EuroFX(CME)
Dec17 171103 116.84 117.23 116.25 116.34 -0.54 185,442 424,276 +280
Mar18 171103 117.49 117.84 116.93 117.01 -0.54 680 5,202 +317
Jun18 171103 118.22 118.22 117.69 117.69 -0.54 30 1,454 +20
Total Volume and Open Interest 189,368 441,010 +626
Mexican Peso(CME)
Nov17 171103 525.75 525.75 520.50 521.63 -5.38 3 29 -3
Dec17 171103 522.50 523.25 515.75 518.50 -5.25 43,281 176,479 -138
Total Volume and Open Interest 43,433 177,092 -214
Brazilian Real(CME)
Dec17 171103 306.25 306.40 298.90 301.45 -4.50 1,831 22,917 +138
Jan18 171103 300.05 300.55 300.05 300.55 -4.20 0 397 +0
Feb18 171103 299.35 299.35 299.35 299.35 -3.35      
Mar18 171103 298.35 298.35 298.35 298.35 -3.30      
Total Volume and Open Interest 1,831 23,614 +138
30-Year T-Bonds(CBOT)
Dec17 171103 153~160 154~000 153~110 153~210 +0~060 329,884 732,276 +2,895
Mar18 171103 152~130 152~250 152~070 152~160 +0~050 2,449 9,659 +2,085
Jun18 171103 151~270 152~030 151~270 151~270 -0~030      
Total Volume and Open Interest 332,333 741,935 +4,980
10-Year T-Notes(CBOT)
Dec17 171103 125~050 125~130 125~005 125~050 +0~005 1,387,569 3,201,191 -10,341
Mar18 171103 124~265 125~015 124~230 124~270 +0~005 6,334 27,899 +3,347
Jun18 171103 124~200 124~210 124~200 124~200 -0~005      
Total Volume and Open Interest 1,393,903 3,229,090 -6,994
5-Year T-Notes(CBOT)
Dec17 171103 117~072 117~120 117~036 117~062 -0~010 762,932 3,078,271 +43,842
Mar18 171103 116~314 117~010 116~286 116~310 -0~012 11,933 37,822 +7,635
Jun18 171103 116~290 116~290 116~290 116~290 -0~012      
Total Volume and Open Interest 774,865 3,116,093 +51,477
2 Year T-Notes(CBOT)
Dec17 171103 107~210 107~224 107~192 107~202 -0~006 432,009 1,645,329 +6,712
Mar18 171103 107~166 107~166 107~146 107~150 -0~010 29,781 34,753 +21,176
Jun18 171103 107~150 107~150 107~150 107~150 -0~010      
Total Volume and Open Interest 461,790 1,680,082 +27,888
Eurodollars(CME)
Dec17 171103 98.485 98.490 98.475 98.480 -0.005 301,392 1,709,356 -3,785
Mar18 171103 98.345 98.350 98.320 98.330 -0.010 231,250 1,270,831 -4,110
Jun18 171103 98.225 98.240 98.205 98.215 -0.010 281,350 1,261,514 +11,423
Sep18 171103 98.150 98.170 98.125 98.140 -0.010 316,518 1,039,614 +18,745
Dec18 171103 98.075 98.100 98.050 98.065 -0.010 370,482 1,578,604 +14,090
Mar19 171103 98.025 98.045 97.995 98.010 -0.010 249,879 1,007,104 +11,858
Jun19 171103 97.975 97.995 97.940 97.955 -0.015 198,536 883,316 -6,262
Sep19 171103 97.930 97.960 97.900 97.915 -0.015 187,111 665,403 +1,127
Dec19 171103 97.880 97.905 97.845 97.865 -0.010 195,442 887,961 -8,428
Mar20 171103 97.850 97.880 97.820 97.840 -0.010 128,607 436,985 -22,243
Jun20 171103 97.825 97.850 97.790 97.815 -0.005 79,139 339,443 +800
Sep20 171103 97.790 97.820 97.760 97.785 -0.005 95,400 277,755 +7,640
Dec20 171103 97.745 97.775 97.720 97.740 -0.005 94,100 315,332 +9,761
Mar21 171103 97.720 97.745 97.695 97.715 unch 40,634 217,706 -411
Jun21 171103 97.685 97.715 97.665 97.685 unch 49,565 175,811 -1,151
Sep21 171103 97.645 97.680 97.630 97.650 unch 34,804 105,069 +1,427
Dec21 171103 97.605 97.645 97.590 97.610 +0.005 38,003 132,009 -1,045
Mar22 171103 97.580 97.615 97.565 97.585 +0.005 26,078 69,130 -1,329
Total Volume and Open Interest 3,004,970 12,674,726 +40,702
Ultra T-Bond(CBOT)
Dec17 171103 166~07 166~25 165~28 166~10 +0~06 131,581 835,041 -6,054
Mar18 171103 165~12 165~12 165~06 165~12 +0~06 1,463 44,613 +1,406
Jun18 171103 164~17 164~17 164~17 164~17 +0~06      
Total Volume and Open Interest 133,044 879,654 -4,648
Ultra 10-Yr T-Note(CBOT)
Dec17 171103 134~080 134~210 134~035 134~100 +0~020 122,144 433,952 -1,113
Mar18 171103 134~035 134~035 134~035 134~035 +0~020      
Jun18 171103 134~035 134~035 134~035 134~035 +0~020      
Total Volume and Open Interest 122,144 433,952 -1,113
30 Day Federal Funds(CBOT)
Nov17 171103 98.842 98.845 98.842 98.842 unch 14,574 212,829 -1,565
Dec17 171103 98.720 98.725 98.715 98.720 -0.005 9,569 113,047 +1,190
Jan18 171103 98.625 98.630 98.615 98.620 -0.010 19,197 355,393 +2,656
Feb18 171103 98.620 98.620 98.610 98.610 -0.010 13,442 116,087 +1,128
Mar18 171103 98.585 98.595 98.575 98.575 -0.010 18,983 47,045 -4,249
Apr18 171103 98.510 98.515 98.490 98.495 -0.015 21,544 114,611 -3,658
Total Volume and Open Interest 164,768 1,352,194 -1,957
Japanese Govt Bonds(SGX)
Dec17 171102 150.43 150.55 150.43 150.55 +0.11 1,696 13,590 +1,050
Mar18 171102 150.55 150.55 150.55 150.55 +0.11      
Jun18 171102 150.55 150.55 150.55 150.55 +0.11      
Total Volume and Open Interest 1,696 13,590 +1,050
Euro-Buxl(EUREX)
Dec17 171103 165.62 166.34 165.56 165.80 +0.14 42,419 227,223 +10,025
Mar18 171103 164.26 164.26 164.26 164.26 +0.14 532 4,594 +1,902
Jun18 171103 164.26 164.26 164.26 164.26 +0.14      
Total Volume and Open Interest 42,951 231,817 -2,735
Euro-Bund(EUREX)
Dec17 171103 162.65 162.99 162.61 162.74 +0.05 590,441 2,071,501 +240,611
Mar18 171103 162.30 162.50 162.21 162.33 +0.05 8,576 114,547 +10,920
Jun18 171103 159.51 159.51 159.51 159.51 +0.05 0 2 +0
Total Volume and Open Interest 599,017 2,186,050 +28,583
Euro-Bobl(EUREX)
Dec17 171103 131.80 131.87 131.75 131.79 -0.01 383,393 1,617,178 +139,184
Mar18 171103 132.41 132.42 132.40 132.41 -0.01 2,386 90,734 +4,860
Jun18 171103 132.29 132.29 132.29 132.29 -0.01      
Total Volume and Open Interest 385,779 1,707,912 +33,735
Euro-Schatz(EUREX)
Dec17 171103 112.28 112.29 112.27 112.27 -0.01 184,967 1,556,860 +125,735
Mar18 171103 112.14 112.14 112.14 112.14 -0.01 2,625 59,939 +35,246
Jun18 171103 112.14 112.14 112.14 112.14 -0.01      
Total Volume and Open Interest 187,592 1,616,799 +96,888
3-Mth Euribor(EUREX)
Dec17 171103 100.330 100.330 100.330 100.330 unch 209 7,634 -201
Mar18 171103 100.325 100.325 100.320 100.320 unch 100 6,386 -100
Jun18 171103 100.315 100.315 100.315 100.315 unch 0 1,261 +0
Total Volume and Open Interest 409 37,394 -350
Long Gilt(LIFFE)
Dec17 171103 125~08 125~16 124~31 125~04 unch 191,967 699,049 +3,652
Mar18 171103 124~13 124~13 124~07 124~07 unch 31 300 +31
Total Volume and Open Interest 191,998 699,349 +3,683
3-Mth Short Sterling(LIFFE)
Dec17 171103 99.47 99.47 99.46 99.46 -0.01 106,037 590,647 +10,177
Mar18 171103 99.39 99.40 99.37 99.39 +0.01 161,258 475,796 +13,680
Jun18 171103 99.30 99.32 99.28 99.30 +0.01 191,820 458,136 +7,781
Sep18 171103 99.22 99.25 99.21 99.23 +0.01 154,701 325,431 +1,133
Dec18 171103 99.17 99.20 99.15 99.18 +0.01 165,367 387,768 -13,165
Mar19 171103 99.13 99.15 99.11 99.13 +0.01 119,149 224,111 +9,982
Total Volume and Open Interest 1,524,504 3,605,372 +56,011
3-Mth Euribor(LIFFE)
Dec17 171103 100.330 100.330 100.325 100.330 +0.005 16,822 406,383 +1,535
Mar18 171103 100.320 100.325 100.320 100.320 unch 15,756 464,045 +1,716
Jun18 171103 100.315 100.315 100.310 100.315 unch 25,252 461,192 -5,238
Total Volume and Open Interest 382,001 4,138,667 +33,331
3-Mth Aus T-Bills(SFE)
Dec17 171103 98.27 98.29 98.27 98.29 +0.01 11,403 176,227 -596
Mar18 171103 98.26 98.27 98.25 98.27 +0.01 10,406 236,954 -1,280
Jun18 171103 98.19 98.22 98.18 98.22 +0.03 18,479 190,261 -276
Sep18 171103 98.11 98.15 98.10 98.14 +0.03 12,493 169,977 -540
Dec18 171103 98.02 98.07 98.02 98.07 +0.04 12,859 118,803 +1,762
Mar19 171103 97.95 98.00 97.94 97.99 +0.04 8,242 91,425 +1,814
Jun19 171103 97.87 97.93 97.86 97.93 +0.05 4,788 61,578 -636
Sep19 171103 97.80 97.86 97.79 97.86 +0.06 3,041 38,812 +429
Dec19 171103 97.74 97.80 97.74 97.80 +0.07 367 3,188 -118
Mar20 171103 97.67 97.75 97.67 97.75 +0.08 60 2,518 +10
Total Volume and Open Interest 82,281 1,091,282 +544
10-Year Aus T-Bonds(SFE)
Dec17 171103 97.33 97.42 97.31 97.41 +0.08 161,380 1,056,100 -5,556
Mar18 171103 97.40 97.40 97.40 97.40 +0.08 0 560 +0
Total Volume and Open Interest 161,380 1,056,660 -5,556
3-Year Aus T-Bonds(SFE)
Dec17 171103 98.00 98.07 97.98 98.07 +0.07 141,761 1,070,388 -1,844
Mar18 171103 98.07 98.07 98.07 98.07 +0.07 0 1,581 +0
Total Volume and Open Interest 141,761 1,071,969 -1,844
Gold(CMX)
Dec17 171103 1277.5 1281.2 1265.9 1269.2 -8.9 384,642 372,240 -4,699
Feb18 171103 1282.3 1285.0 1270.1 1273.4 -9.0 11,109 97,120 +3,340
Apr18 171103 1286.0 1287.9 1275.0 1277.4 -9.0 1,493 16,779 +50
Jun18 171103 1290.0 1291.5 1278.0 1281.4 -8.8 1,289 14,750 +366
Aug18 171103 1294.2 1294.2 1285.4 1285.5 -8.7 321 9,559 +154
Oct18 171103 1289.4 1304.3 1289.4 1289.4 -8.7 198 3,964 +77
Dec18 171103 1303.5 1303.5 1292.3 1293.8 -8.6 339 10,552 +26
Feb19 171103 1298.2 1312.0 1298.2 1298.2 -8.5 0 142 +0
Apr19 171103 1302.4 1302.4 1302.4 1302.4 -8.6 0 515 +0
Jun19 171103 1306.7 1306.7 1306.7 1306.7 -8.5 45 1,055 +35
Aug19 171103 1311.3 1311.3 1311.3 1311.3 -8.5 0 4 +0
Total Volume and Open Interest 399,526 531,131 -787
Silver(CMX)
Dec17 171103 1712.5 1719.5 1677.0 1683.4 -30.3 122,164 143,592 +1,794
Mar18 171103 1722.0 1729.0 1687.0 1693.0 -30.4 6,764 38,170 +3,101
May18 171103 1727.0 1733.0 1695.0 1699.3 -30.4 277 9,030 +53
Jul18 171103 1738.0 1738.0 1702.0 1705.4 -30.1 65 4,764 -3
Sep18 171103 1711.5 1743.5 1711.5 1711.5 -30.1 69 2,548 +61
Dec18 171103 1752.0 1753.5 1714.5 1720.5 -30.0 244 4,191 +131
Mar19 171103 1731.1 1731.1 1731.1 1731.1 -30.0 0 6 +0
Total Volume and Open Interest 129,767 203,903 +5,050
Platinum(NYMEX)
Jan18 171103 927.1 929.2 918.0 921.9 -5.9 23,670 70,521 -187
Apr18 171103 932.7 932.7 922.6 926.1 -6.0 217 6,724 -11
Jul18 171103 933.5 936.0 930.7 930.7 -6.1 15 328 +5
Oct18 171103 938.8 938.8 938.8 938.8 -6.1 0 24 +0
Total Volume and Open Interest 23,915 77,628 -200
Palladium(NYMEX)
Dec17 171103 992.70 999.95 986.95 991.50 -2.50 4,819 29,746 +483
Mar18 171103 986.90 990.80 979.15 983.70 -2.20 536 5,041 +338
Jun18 171103 977.95 977.95 977.95 977.95 -2.15 18 98 +12
Total Volume and Open Interest 5,373 34,885 +833
Copper(CMX)
Dec17 171103 313.75 315.50 310.50 311.75 -2.60 138,674 152,545 -3,616
Mar18 171103 315.90 317.55 312.65 313.85 -2.60 16,210 81,225 +3,754
May18 171103 318.15 318.15 314.05 315.15 -2.60 1,457 23,921 +11
Jul18 171103 318.50 318.55 315.40 316.20 -2.60 317 9,639 -2
Sep18 171103 317.30 317.30 317.10 317.10 -2.55 131 7,116 -17
Total Volume and Open Interest 157,590 299,483 -90
E-mini DJIA Index(CBOT)
Dec17 171103 23455 23494 23416 23449 +5 135,446 156,890 -1,389
Mar18 171103 23446 23481 23416 23441 +5 114 1,644 -7
Jun18 171103 23414 23414 23332 23414 +5 4 21 -2
Sep18 171103 23377 23377 23377 23377 +5 0 5 +0
Total Volume and Open Interest 135,564 158,560 -1,398
S & P 500(CME)
Dec17 171103 2577.00 2582.90 2576.40 2582.70 +6.00 2,592 59,360 +568
Mar18 171103 2583.10 2585.60 2574.00 2583.10 +6.00 0 4,872 +0
Jun18 171103 2583.30 2585.80 2574.80 2583.30 +6.00      
Sep18 171103 2583.50 2586.00 2575.00 2583.50 +6.00      
Total Volume and Open Interest 2,592 64,232 +568
S & P 500 E-Mini(CME)
Dec17 171103 2577.50 2585.50 2573.50 2582.75 +6.00 1,290,220 3,131,769 +16,691
Mar18 171103 2577.25 2585.75 2574.00 2583.00 +6.00 4,935 71,058 +1,616
Jun18 171103 2580.00 2585.25 2577.50 2583.25 +6.00 50 3,130 +11
Sep18 171103 2584.50 2587.75 2583.50 2583.50 +6.00 4 51 +1
Total Volume and Open Interest 1,295,209 3,206,014 +18,319
NASDAQ 100 E-Mini(CME)
Dec17 171103 6252.50 6296.80 6236.00 6290.50 +54.70 346,061 269,121 -1,041
Mar18 171103 6263.00 6309.80 6249.00 6303.50 +54.70 698 1,672 -18
Jun18 171103 6286.80 6313.30 6286.80 6313.30 +54.80 5 106 -2
Total Volume and Open Interest 346,765 270,904 -1,060
S&P Midcap 400(CME) e-Mini
Dec17 171103 1828.90 1836.20 1826.40 1834.80 +4.50 14,195 91,921 -30
Mar18 171103 1832.90 1832.90 1832.90 1832.90 +4.50 0 9 +0
Jun18 171103 1832.50 1832.50 1832.50 1832.50 +4.50 0 2 +0
Total Volume and Open Interest 14,195 91,932 -30
Volatility Index(CBOE)
Nov17 171103 11.14 11.20 10.85 10.98 -0.15 96,722 261,674 -373
Dec17 171103 12.25 12.35 12.08 12.33 +0.05 84,242 195,621 +9,027
Jan18 171103 13.40 13.50 13.25 13.48 +0.05 26,366 82,355 +1,266
Feb18 171103 14.05 14.15 13.89 14.13 +0.10 16,662 35,713 +2,653
Total Volume and Open Interest 235,729 627,902 +14,532
S & P 600(CME)
Dec17 171103 901.10 901.10 901.10 901.10 -5.60      
Mar18 171103 897.90 897.90 897.90 897.90 -5.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171103 1495.80 1499.00 1489.60 1495.00 -1.20 48,488 66,219 +982
Mar18 171103 1497.00 1497.00 1496.00 1496.00 -1.20 20 78 +9
Jun18 171103 1496.00 1496.00 1496.00 1496.00 -1.20 0 4 +0
Total Volume and Open Interest 48,508 66,301 +991
Nikkei 225(CME)
Dec17 171103 22610 22660 22520 22625 +45 18,777 43,606 +124
Mar18 171103 22600 22645 22600 22635 +45 89 55 +15
Total Volume and Open Interest 18,866 43,661 +139
Nikkei 225(SGX)
Dec17 171102 22435 22605 22405 22500 +65 90,459 210,877 +1,972
Mar18 171102 22500 22545 22430 22460 +65 264 1,764 +169
Jun18 171102 22320 22320 22320 22320 +65 0 1,096 +0
Total Volume and Open Interest 90,975 225,341 +2,363
Nikkei 225 Mini(JPX)
Dec17 171102 22475 22600 22405 22480 +50 912,437 438,309 +11,971
Mar18 171102 22435 22555 22365 22430 +40 20,846 29,724 +117
Jun18 171102 22290 22400 22200 22340 +120 397 1,689 -24
Total Volume and Open Interest 964,400 551,201 +18,351
Nikkei 225(JPX)
Dec17 171102 22470 22600 22400 22480 +50 79,745 381,988 +5,433
Mar18 171102 22430 22560 22360 22430 +40 2,263 23,790 +2,025
Jun18 171102 22370 22390 22230 22340 +120 20 12,373 +65
Total Volume and Open Interest 82,051 489,639 +7,524
Nikkei 225(CME) Yen
Dec17 171103 22620 22640 22500 22605 +45 74,888 69,345 -6,756
Mar18 171103 22575 22575 22560 22560 +45 401 23 -5
Jun18 171103 22460 22460 22460 22460 +45      
Total Volume and Open Interest 75,289 69,448 -6,761
Nikkei 225(CME) e-Mini Yen
Dec17 171103 22600 22600 22480 22600 +40 5 9 +3
Mar18 171103 22560 22560 22560 22560 +50      
Jun18 171103 22460 22460 22460 22460 +50      
Total Volume and Open Interest 5 9 +3
CAC 40(EURONEXT)
Nov17 171103 5516.5 5521.5 5496.0 5516.0 +7.0 74,031 324,511 +3,860
Dec17 171103 5506.5 5511.5 5490.0 5509.0 +7.0 415 48,770 +330
Jan18 171103 5500.5 5500.5 5500.5 5500.5 +7.0      
Total Volume and Open Interest 74,446 373,285 +4,190
Hang Seng Index(HKFE)
Nov17 171103 28531 28612 28468 28568 +21 118,869 130,713 +3,920
Dec17 171103 28552 28628 28492 28585 +20 1,291 25,622 +127
Total Volume and Open Interest 120,583 160,202 +4,149
DAX(EUREX)
Dec17 171103 13476.0 13503.0 13424.5 13481.0 +41.5 93,304 147,870 +147,870
Mar18 171103 13472.5 13489.5 13426.5 13475.5 +41.5 369 1,780 +1,780
Jun18 171103 13506.0 13506.0 13454.0 13502.0 +41.0 6 611 +611
Total Volume and Open Interest 93,679 150,261 +150,261
Mini-DAX(EUREX)
Dec17 171103 13476.0 13503.0 13425.0 13481.0 +41.5 28,943 11,895 +11,895
Mar18 171103 13471.0 13489.0 13439.0 13475.5 +41.5 115 364 +364
Jun18 171103 13491.0 13518.0 13479.0 13502.0 +41.0 15 264 +264
Total Volume and Open Interest 29,073 12,523 +12,523
DJ EuroSTOXX 50(EUREX)
Dec17 171103 3692 3694 3671 3684 -1 559,748 3,526,171 +10,650
Mar18 171103 3678 3680 3660 3671 -1 117 136,264 -730
Jun18 171103 3590 3590 3589 3589 -1 11 953 +39
Total Volume and Open Interest 559,876 3,663,388 +9,959
Swiss Market Index(EUREX)
Dec17 171103 9281 9320 9259 9313 +47 32,391 203,982 +5,023
Mar18 171103 9185 9211 9185 9211 +47 30 1,016 +40
Jun18 171103 9045 9045 9045 9045 +47 10 20 +10
Total Volume and Open Interest 32,431 205,018 -4,094
FT-SE 100(EURONEXT)
Dec17 171103 7543.00 7550.50 7512.00 7530.50 +1.50 122,026 657,593 -11,153
Mar18 171103 7481.50 7481.50 7471.50 7471.50 +1.50 19 3,087 -12
Jun18 171103 7391.50 7391.50 7391.50 7391.50 +3.00      
Total Volume and Open Interest 122,045 660,680 -11,165
SPI 200(SFE)
Dec17 171103 5922.0 5949.0 5914.0 5939.0 +19.0 29,428 282,737 +5,770
Mar18 171103 5868.0 5886.0 5868.0 5886.0 +20.0 0 1,527 +0
Jun18 171103 5870.0 5870.0 5870.0 5870.0 +20.0 0 3,362 +0
Total Volume and Open Interest 29,437 290,513 +5,771
FTSE MIB(ISE)
Dec17 171103 23040.00 23065.00 22910.00 22970.00 -36.00 25,297 37,863 +1,583
Mar18 171103 22895.00 22940.00 22835.00 22875.00 -36.00 50 119 +37
Jun18 171103 22418.00 22418.00 22418.00 22418.00 -36.00 0 3 +0
Total Volume and Open Interest 25,347 37,987 +1,620
KOSPI 200(KFE)
Dec17 171103 338.50 339.95 336.80 339.70 +1.30 232,074 267,760 +8,293
Mar18 171103 335.80 337.10 334.35 336.85 +1.15 504 22,435 +525
Jun18 171103 335.45 337.30 335.45 337.30 +1.30 14 13,999 +1,039
Total Volume and Open Interest 232,593 339,414 +10,283
GSCI(CME)
Nov17 171103 416.80 421.05 416.00 420.75 +4.85 1,682 13,945 -1,554
Dec17 171103 423.90 423.90 423.90 423.90 +4.85 420 1,170 +420
Jan18 171103 424.00 424.00 424.00 424.00 +4.85      
Total Volume and Open Interest 2,102 15,115 -1,134
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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