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 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171108 985.25 988.75 984.25 988.00 +2.00 2,450 3,798 -653
Jan18 171108 996.00 999.50 994.75 998.50 +2.50 92,870 326,439 -2,538
Mar18 171108 1006.25 1009.75 1005.50 1009.50 +3.00 18,281 126,286 +460
May18 171108 1015.25 1018.50 1014.25 1018.00 +2.75 8,470 76,140 +12
Jul18 171108 1023.25 1026.50 1022.25 1026.25 +2.75 7,011 90,466 +1,182
Aug18 171108 1026.75 1027.50 1024.50 1027.50 +2.75 284 9,293 +134
Sep18 171108 1015.25 1017.00 1014.50 1017.00 +3.50 125 1,569 -1
Nov18 171108 1004.00 1008.75 1003.75 1008.25 +4.00 3,843 48,182 +843
Jan19 171108 1012.00 1013.75 1010.00 1013.75 +3.75 249 973 +161
Mar19 171108 1015.00 1016.00 1012.50 1016.00 +3.50 278 1,666 +19
May19 171108 1016.75 1020.25 1016.75 1020.25 +3.75 8 639 +2
Jul19 171108 1025.00 1025.00 1025.00 1025.00 +3.50 4 352 +1
Aug19 171108 1023.25 1023.25 1023.25 1023.25 +3.50 0 24 +0
Sep19 171108 1017.00 1017.00 1017.00 1017.00 +3.50 0 21 +0
Total Volume and Open Interest 133,886 687,023 -372
Soybean Meal(CBOT)
Dec17 171108 315.70 316.50 314.20 315.20 -0.30 47,743 116,111 -3,579
Jan18 171108 317.90 318.60 316.30 317.40 -0.30 19,862 98,959 +2,906
Mar18 171108 321.30 321.90 319.80 320.90 -0.20 13,375 70,936 +2,997
May18 171108 324.30 324.40 322.30 323.30 -0.30 5,098 39,877 +1,751
Jul18 171108 326.40 326.80 324.80 325.90 -0.20 3,548 26,592 +142
Aug18 171108 326.90 327.00 325.20 326.30 unch 279 4,386 -26
Sep18 171108 325.80 326.00 324.10 325.40 +0.20 183 4,689 -14
Oct18 171108 322.40 322.40 320.80 322.20 +0.40 245 5,698 -43
Dec18 171108 322.90 323.30 321.60 322.90 +0.20 1,610 24,046 +346
Jan19 171108 323.50 323.70 323.50 323.50 +0.30 261 1,066 +152
Total Volume and Open Interest 92,513 397,208 +4,811
Soybean Oil(CBOT)
Dec17 171108 34.97 35.40 34.92 35.37 +0.35 54,000 137,371 -3,433
Jan18 171108 35.13 35.57 35.07 35.53 +0.35 20,085 110,675 +1,652
Mar18 171108 35.33 35.78 35.29 35.75 +0.35 14,859 82,812 +596
May18 171108 35.56 35.98 35.51 35.97 +0.35 6,626 54,536 +829
Jul18 171108 35.74 36.18 35.72 36.18 +0.36 4,777 36,931 +169
Aug18 171108 35.86 36.15 35.85 36.14 +0.33 456 4,614 +75
Sep18 171108 35.69 36.06 35.67 36.04 +0.31 163 3,515 +6
Oct18 171108 35.41 35.85 35.41 35.81 +0.29 239 7,613 -100
Dec18 171108 35.40 35.78 35.40 35.75 +0.25 2,010 21,094 +908
Jan19 171108 35.73 35.73 35.55 35.73 +0.22 179 766 +111
Total Volume and Open Interest 103,630 462,735 +820
Canola(WCE)
Nov17 171108 518.3 518.3 518.3 518.3 +0.7 0 85 +0
Jan18 171108 520.0 521.2 518.1 520.8 +0.7 5,786 131,634 -7
Mar18 171108 526.5 528.5 525.1 527.9 +0.8 2,015 30,712 +692
May18 171108 531.6 533.1 529.8 532.5 +0.9 778 9,283 +435
Jul18 171108 535.0 536.0 533.1 535.6 +0.6 378 3,801 -16
Total Volume and Open Interest 9,384 178,102 +1,196
Corn(CBOT)
Dec17 171108 347.50 349.00 345.75 348.25 +0.50 204,475 732,486 -28,873
Mar18 171108 360.75 361.75 359.00 361.25 +0.25 110,092 393,105 +11,634
May18 171108 369.50 370.50 367.75 369.75 unch 25,628 150,392 +1,793
Jul18 171108 377.00 378.00 375.25 377.50 +0.25 19,326 165,432 +2,139
Sep18 171108 384.25 385.25 382.50 384.50 +0.25 3,160 48,819 +560
Dec18 171108 393.00 394.50 391.50 393.75 +0.25 9,838 112,512 +1,476
Mar19 171108 401.75 403.50 401.00 403.00 unch 174 13,594 +44
May19 171108 406.50 408.25 406.50 408.25 unch 22 2,091 +8
Jul19 171108 411.75 413.00 411.00 412.50 unch 207 2,709 +189
Sep19 171108 409.25 410.50 409.25 409.25 unch 1 548 +1
Total Volume and Open Interest 372,947 1,625,557 -11,024
Wheat(CBOT)
Dec17 171108 427.25 427.50 419.00 426.75 -0.50 84,448 268,639 -10,386
Mar18 171108 445.25 445.25 436.75 443.75 -1.00 52,200 149,828 +4,842
May18 171108 457.00 457.50 449.25 456.00 -1.25 10,489 49,707 +362
Jul18 171108 470.25 470.50 462.25 469.50 -1.50 8,764 53,507 +1,536
Sep18 171108 485.50 485.75 477.50 484.75 -1.50 3,279 24,297 +390
Dec18 171108 504.50 505.00 497.25 504.50 -1.50 2,587 27,706 +714
Total Volume and Open Interest 161,982 577,024 -2,431
Wheat(KCBT)
Dec17 171108 426.75 428.00 419.00 427.50 +1.00 34,445 149,189 -6,868
Mar18 171108 443.75 445.25 436.50 445.00 +1.25 23,543 102,723 +5,349
May18 171108 456.75 458.25 450.00 458.00 +0.50 4,338 25,061 +716
Jul18 171108 473.50 474.25 466.00 474.00 unch 1,773 31,232 -60
Sep18 171108 488.75 490.50 483.25 490.00 -1.00 1,164 12,165 +268
Dec18 171108 512.25 514.75 506.25 514.75 -1.75 423 8,336 +73
Mar19 171108 523.00 530.75 523.00 530.75 -1.75 90 866 +23
Total Volume and Open Interest 65,783 329,795 -500
Wheat(MGE)
Dec17 171108 633.50 649.00 632.00 643.50 +8.75 3,997 34,452 -178
Mar18 171108 644.00 658.25 642.75 654.50 +8.50 2,564 26,800 +559
May18 171108 652.00 663.25 649.25 660.25 +7.25 487 8,765 +125
Jul18 171108 654.25 663.25 651.00 660.50 +5.25 240 6,088 +15
Sep18 171108 640.75 644.75 634.75 644.25 +3.25 109 3,707 -10
Dec18 171108 643.75 650.00 640.00 648.50 +0.50 88 1,553 -6
Total Volume and Open Interest 7,506 81,465 +509
Oats(CBOT)
Dec17 171108 269.75 270.75 264.50 269.50 -1.00 474 4,400 -197
Mar18 171108 272.50 276.00 270.75 275.75 +3.00 100 2,917 +12
May18 171108 275.00 278.75 275.00 278.75 +2.25 20 487 +16
Jul18 171108 277.50 279.25 277.50 279.25 +2.25 0 28 +0
Total Volume and Open Interest 594 7,834 -169
Rough Rice(CBOT)
Nov17 171108 11.14 11.34 11.14 11.14 -0.10 26 30 -7
Jan18 171108 11.53 11.56 11.37 11.41 -0.11 276 9,348 +65
Mar18 171108 11.79 11.80 11.70 11.70 -0.10 59 838 +55
May18 171108 11.95 11.99 11.95 11.95 -0.10 0 3 +0
Total Volume and Open Interest 361 10,221 +113
Live Cattle(CME)
Dec17 171108 124.550 124.580 122.150 122.930 -1.705 33,689 121,797 -2,377
Feb18 171108 130.300 130.300 127.980 128.575 -1.805 23,652 110,283 +2,467
Apr18 171108 129.350 129.435 127.785 128.380 -1.000 12,884 75,799 +838
Jun18 171108 121.000 121.250 119.730 120.330 -1.020 9,051 45,731 +447
Aug18 171108 117.400 117.635 116.000 116.700 -1.085 2,394 15,562 +457
Oct18 171108 117.350 117.385 115.730 116.430 -1.050 794 5,864 +228
Total Volume and Open Interest 82,816 378,280 +2,151
Feeder Cattle(CME)
Nov17 171108 159.580 159.785 157.130 157.330 -2.550 1,676 7,363 -240
Jan18 171108 160.035 160.580 156.650 156.900 -3.635 5,926 30,130 +428
Mar18 171108 157.035 157.330 154.035 154.500 -2.850 2,637 16,113 +31
Apr18 171108 157.080 157.350 154.200 154.750 -2.750 975 4,466 +194
May18 171108 156.235 156.550 153.350 153.785 -3.000 672 5,153 +51
Aug18 171108 157.785 158.130 154.985 155.400 -2.900 216 2,031 +68
Sep18 171108 156.000 156.000 153.200 153.750 -2.750 21 75 +5
Total Volume and Open Interest 12,125 65,349 +539
Lean Hogs(CME)
Dec17 171108 64.135 64.250 63.350 63.550 -0.380 19,558 93,921 -4,835
Feb18 171108 70.850 70.980 69.550 69.750 -1.135 14,088 72,329 +3,521
Apr18 171108 74.500 74.930 73.730 73.950 -0.730 4,654 57,638 -18
May18 171108 79.700 79.950 79.100 79.535 -0.465 39 1,574 +8
Jun18 171108 82.750 83.050 82.180 82.400 -0.750 2,940 22,622 +154
Jul18 171108 83.150 83.400 82.650 82.900 -0.500 1,234 12,777 +293
Aug18 171108 82.035 82.430 81.700 81.950 -0.280 804 6,596 +261
Oct18 171108 69.500 69.800 69.330 69.450 -0.280 362 4,554 +214
Total Volume and Open Interest 43,764 272,898 -357
Class III Milk(CME)
Nov17 171108 16.46 16.63 16.46 16.50 +0.03 177 4,517 -10
Dec17 171108 15.44 15.44 15.21 15.28 -0.14 157 4,231 +19
Jan18 171108 15.04 15.05 14.85 14.88 -0.16 50 2,452 +14
Feb18 171108 15.00 15.00 14.80 14.83 -0.19 77 2,098 +59
Mar18 171108 14.95 14.95 14.76 14.79 -0.18 29 1,958 +29
Apr18 171108 15.03 15.03 14.87 14.90 -0.15 15 1,380 +11
May18 171108 15.15 15.18 15.10 15.10 -0.13 12 1,306 +8
Jun18 171108 15.50 15.50 15.40 15.40 -0.11 4 1,253 +1
Jul18 171108 15.81 15.81 15.70 15.70 -0.13 1 576 +1
Aug18 171108 15.79 15.84 15.79 15.83 -0.11 1 675 +0
Sep18 171108 15.90 15.90 15.81 15.84 -0.16 3 676 +1
Oct18 171108 16.01 16.01 15.90 15.91 -0.17 5 505 +3
Nov18 171108 15.89 15.91 15.89 15.90 -0.09 6 388 +2
Total Volume and Open Interest 537 22,443 +138
Cocoa(ICE)
Dec17 171108 2179 2228 2164 2216 +53 27,937 56,634 -8,743
Mar18 171108 2154 2197 2144 2188 +49 25,199 125,797 +4,495
May18 171108 2159 2199 2146 2193 +49 6,814 30,105 +256
Jul18 171108 2167 2204 2155 2199 +48 2,147 13,932 +429
Sep18 171108 2177 2213 2165 2209 +47 640 8,943 +150
Dec18 171108 2189 2226 2177 2221 +46 563 9,766 -13
Mar19 171108 2215 2240 2215 2235 +45 132 6,551 -1
Total Volume and Open Interest 63,579 257,357 -3,292
Coffee "C"(ICE)
Dec17 171108 125.05 125.90 124.20 125.75 +1.05 18,927 106,268 -2,197
Mar18 171108 128.50 129.40 127.65 129.20 +1.00 10,369 74,556 +1,691
May18 171108 131.00 131.65 129.90 131.50 +1.00 4,023 29,186 +467
Jul18 171108 133.25 133.95 132.30 133.80 +1.00 1,848 14,862 +178
Sep18 171108 135.60 136.25 134.50 136.10 +1.05 1,240 7,568 +399
Dec18 171108 139.05 139.45 137.95 139.45 +1.05 314 5,229 -22
Total Volume and Open Interest 37,050 241,296 +636
Orange Juice(ICE)
Nov17 171108 162.00 162.00 161.30 161.30 +1.25 0 47 +0
Jan18 171108 159.45 161.10 159.00 160.75 +0.65 597 5,873 +173
Mar18 171108 159.40 159.60 158.00 159.15 +0.10 119 1,353 +32
May18 171108 159.45 159.70 159.45 159.55 +0.05 37 468 +22
Jul18 171108 158.65 158.65 158.65 158.65 unch 12 92 -2
Sep18 171108 158.85 158.85 158.85 158.85 unch 0 26 +0
Total Volume and Open Interest 765 7,860 +225
Sugar #11(ICE)
Mar18 171108 14.70 14.86 14.62 14.84 +0.12 49,722 409,655 -1,049
May18 171108 14.76 14.93 14.69 14.91 +0.15 16,505 135,565 -1,405
Jul18 171108 14.81 14.98 14.75 14.96 +0.14 11,423 70,882 +2,684
Oct18 171108 15.06 15.26 15.00 15.23 +0.16 4,304 50,498 +1,247
Mar19 171108 15.50 15.72 15.46 15.69 +0.17 900 27,394 +131
May19 171108 15.48 15.67 15.43 15.64 +0.15 110 4,699 +34
Jul19 171108 15.44 15.61 15.40 15.58 +0.13 81 5,199 -12
Oct19 171108 15.55 15.72 15.55 15.69 +0.13 58 5,776 -8
Total Volume and Open Interest 83,147 713,818 +1,663
London Cocoa(LCE)
Dec17 171108 1600 1635 1599 1629 +33 15,929 85,920 -4,917
Mar18 171108 1623 1659 1618 1652 +37 14,826 77,572 +3,603
May18 171108 1629 1671 1629 1664 +37 3,922 28,153 -426
Jul18 171108 1640 1682 1640 1675 +38 3,199 27,373 -1,020
Sep18 171108 1651 1692 1651 1686 +38 1,019 20,544 +134
Dec18 171108 1664 1703 1664 1698 +39 410 12,457 -223
Mar19 171108 1675 1710 1674 1708 +37 60 2,747 +33
Total Volume and Open Interest 39,372 255,576 -2,818
London Sugar(LCE)
Dec17 171108 385.40 394.00 385.20 393.70 +7.50 10,469 16,984 -2,065
Mar18 171108 381.00 388.60 381.00 388.10 +5.20 6,049 38,431 +1,138
May18 171108 386.20 392.30 386.10 392.00 +4.40 600 11,689 -47
Aug18 171108 392.40 397.30 391.10 397.00 +3.30 261 9,908 +85
Oct18 171108 393.30 398.10 392.40 398.10 +2.80 104 2,708 +49
Total Volume and Open Interest 17,566 83,131 -802
Cotton(ICE)
Dec17 171108 68.07 69.15 68.06 68.63 +0.56 23,635 93,066 -4,201
Mar18 171108 68.46 69.32 68.36 68.86 +0.40 17,179 98,523 +5,020
May18 171108 69.50 70.27 69.39 69.88 +0.37 2,167 17,027 +577
Jul18 171108 70.20 70.90 70.18 70.54 +0.29 957 8,540 +73
Oct18 171108 69.10 69.55 69.10 69.55 -0.02 0 2 +0
Dec18 171108 69.35 69.95 69.35 69.69 +0.29 609 19,284 +219
Total Volume and Open Interest 44,547 236,988 +1,688
Lumber(CME)
Nov17 171108 464.0 467.0 459.4 461.8 -3.0 186 503 -62
Jan18 171108 455.7 459.0 451.6 455.8 -1.3 774 5,615 +179
Mar18 171108 440.7 445.4 437.5 440.2 -2.2 289 717 +58
May18 171108 424.1 425.0 419.9 421.0 -3.5 14 245 +7
Total Volume and Open Interest 1,279 7,151 +193
Crude Oil(NYM)
Dec17 171108 56.96 57.92 56.41 56.81 -0.39 861,713 523,646 -16,436
Jan18 171108 57.22 58.14 56.65 57.05 -0.38 228,300 376,001 +22,076
Feb18 171108 57.33 58.27 56.83 57.22 -0.37 87,867 166,993 +9,622
Mar18 171108 57.43 58.34 56.98 57.32 -0.31 103,131 254,447 +5,546
Apr18 171108 57.45 58.27 56.97 57.33 -0.26 49,374 108,957 +8,393
May18 171108 57.30 58.17 56.95 57.24 -0.21 30,397 63,504 +742
Jun18 171108 57.10 57.94 56.73 57.05 -0.16 93,922 223,266 -2,784
Jul18 171108 56.60 57.51 56.58 56.78 -0.12 15,888 52,645 +838
Aug18 171108 56.47 57.15 56.24 56.47 -0.09 7,021 45,768 +1,710
Sep18 171108 55.97 56.86 55.92 56.15 -0.05 15,957 76,978 +881
Oct18 171108 55.57 56.42 55.53 55.82 -0.02 5,644 48,721 -348
Nov18 171108 55.23 56.06 55.23 55.50 +0.02 6,007 42,369 +2,191
Dec18 171108 54.96 55.80 54.79 55.18 +0.06 96,562 268,556 +2,959
Jan19 171108 54.84 54.84 54.04 54.84 +0.09 3,635 35,558 +916
Feb19 171108 54.52 54.52 53.40 54.52 +0.12 2,456 17,884 +26
Mar19 171108 54.33 54.33 54.21 54.21 +0.14 3,788 28,436 +688
Total Volume and Open Interest 1,658,990 2,586,345 +41,240
e-miNY Crude Oil(NYM)
Dec17 171108 56.950 57.925 56.425 56.800 -0.400 13,979 2,208 +0
Jan18 171108 57.250 58.125 56.650 57.050 -0.375 469 1,358 +153
Feb18 171108 57.400 58.250 56.850 57.225 -0.375 69 466 +13
Mar18 171108 57.325 58.000 57.250 57.325 -0.300 24 21 -1
Apr18 171108 57.500 57.500 57.325 57.325 -0.275 5 40 -2
May18 171108 57.250 57.250 57.250 57.250 -0.200 2 78 -1
Jun18 171108 57.200 57.200 57.050 57.050 -0.150 5 11 -1
Jul18 171108 56.800 56.800 56.775 56.775 -0.125 0 16 +0
Aug18 171108 56.475 56.475 56.475 56.475 -0.075 0 74 +0
Sep18 171108 56.150 56.150 54.750 56.150 -0.050 1 42 +0
Total Volume and Open Interest 14,554 4,471 +161
NY Harbor ULSD(NYM)
Dec17 171108 192.15 194.38 190.41 192.16 -0.03 56,215 127,127 -5,724
Jan18 171108 192.79 194.81 190.93 192.51 -0.22 28,021 89,020 +991
Feb18 171108 192.80 194.65 190.96 192.41 -0.33 15,730 38,299 -848
Mar18 171108 192.17 194.02 190.42 191.80 -0.36 10,994 48,445 +1,173
Apr18 171108 190.90 192.89 189.63 190.62 -0.37 6,589 31,416 +484
May18 171108 189.55 190.97 188.93 189.82 -0.37 3,956 17,047 -56
Jun18 171108 189.54 191.07 187.89 189.20 -0.37 5,696 30,865 -484
Jul18 171108 189.30 190.53 187.90 188.95 -0.32 937 4,529 +136
Aug18 171108 188.34 189.19 187.93 188.71 -0.28 522 3,295 +134
Sep18 171108 188.00 188.86 187.68 188.61 -0.27 709 6,980 -54
Oct18 171108 188.39 188.76 188.26 188.62 -0.23 540 3,027 +70
Nov18 171108 188.05 188.70 188.05 188.70 -0.18 581 1,822 -28
Dec18 171108 188.07 190.25 187.52 188.70 -0.12 3,079 25,117 -395
Jan19 171108 188.33 188.75 188.33 188.75 -0.08 141 2,373 -30
Total Volume and Open Interest 133,813 437,636 -4,569
RBOB Gasoline(NYM)
Dec17 171108 180.60 184.02 179.63 182.13 +0.60 71,499 146,715 -3,718
Jan18 171108 178.38 181.51 177.49 179.68 +0.35 45,825 95,707 +6,143
Feb18 171108 177.99 181.02 177.24 179.18 +0.24 16,917 31,000 -197
Mar18 171108 179.20 181.99 178.43 180.23 +0.13 10,672 48,151 +929
Apr18 171108 195.84 198.14 194.72 196.36 +0.11 4,763 23,776 +86
May18 171108 194.72 197.50 194.37 195.83 +0.06 2,339 16,622 +20
Jun18 171108 193.60 195.55 192.65 193.90 -0.08 2,292 16,675 -41
Jul18 171108 190.72 193.28 190.31 191.34 -0.16 714 9,792 -18
Aug18 171108 187.84 188.94 187.28 188.20 -0.20 804 3,540 +82
Sep18 171108 184.23 184.67 184.17 184.41 -0.17 706 3,963 -150
Total Volume and Open Interest 157,856 412,756 +3,039
e-miNY RBOB Gasoline(NYM)
Dec17 171108 182.10 182.13 182.10 182.10 +0.57 0 1 +0
Jan18 171108 179.70 179.70 179.68 179.70 +0.37      
Feb18 171108 179.20 179.20 179.18 179.20 +0.26      
Mar18 171108 180.20 180.23 180.20 180.20 +0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171108 3.151 3.190 3.114 3.175 +0.023 267,645 273,456 -32,705
Jan18 171108 3.250 3.285 3.213 3.272 +0.021 105,331 237,028 +4,220
Feb18 171108 3.250 3.284 3.216 3.275 +0.023 38,836 89,122 +3,205
Mar18 171108 3.211 3.240 3.178 3.231 +0.019 44,812 172,189 +343
Apr18 171108 2.959 2.984 2.946 2.975 +0.010 44,502 120,273 -2,253
May18 171108 2.934 2.956 2.921 2.949 +0.011 15,486 79,885 +1,540
Jun18 171108 2.952 2.979 2.951 2.974 +0.009 6,511 30,837 +72
Jul18 171108 2.978 3.009 2.977 3.004 +0.009 2,385 43,128 +538
Aug18 171108 2.981 3.011 2.981 3.007 +0.009 1,917 31,444 -120
Sep18 171108 2.971 2.994 2.971 2.990 +0.009 4,174 34,371 +812
Oct18 171108 2.990 3.017 2.986 3.011 +0.008 14,518 74,004 +1,757
Nov18 171108 3.042 3.066 3.042 3.063 +0.008 3,576 27,775 -430
Dec18 171108 3.184 3.199 3.174 3.197 +0.007 3,920 30,439 +1,212
Jan19 171108 3.261 3.279 3.261 3.276 +0.007 5,256 30,005 +82
Feb19 171108 3.236 3.244 3.236 3.242 +0.008 1,370 9,497 -115
Mar19 171108 3.154 3.161 3.147 3.161 +0.008 3,371 23,085 +327
Total Volume and Open Interest 568,454 1,369,758 -19,416
Brent Crude Oil(ICE)
Jan18 171108 63.69 64.64 62.95 63.49 -0.20 356,994 611,022 -24,176
Feb18 171108 63.48 64.41 62.76 63.28 -0.19 166,971 321,903 +12,087
Mar18 171108 63.18 64.13 62.52 63.02 -0.19 102,230 257,595 -471
Apr18 171108 62.97 63.88 62.31 62.80 -0.19 56,801 108,910 -251
May18 171108 62.80 63.65 62.13 62.61 -0.18 38,402 100,503 +7,733
Jun18 171108 62.60 63.38 61.91 62.39 -0.16 102,389 215,669 -2,927
Jul18 171108 62.30 63.03 61.68 62.15 -0.12 13,018 40,611 +1,886
Aug18 171108 61.65 62.71 61.45 61.89 -0.08 8,964 28,612 -35
Sep18 171108 61.61 62.38 61.12 61.60 -0.04 16,356 39,793 +434
Oct18 171108 61.30 61.30 61.30 61.30 unch 3,533 24,020 -98
Nov18 171108 61.38 61.43 60.87 60.99 +0.03 5,644 23,562 +693
Dec18 171108 60.63 61.36 60.20 60.69 +0.07 82,700 196,208 -3,496
Jan19 171108 60.15 60.48 60.14 60.42 +0.11 3,190 31,561 -580
Feb19 171108 60.19 60.19 60.19 60.19 +0.15 2,043 17,179 -264
Total Volume and Open Interest 1,015,526 2,428,235 -6,531
Gas Oil(ICE)
Nov17 171108 564.25 570.50 557.50 563.00 -0.50 42,120 67,519 -16,600
Dec17 171108 564.00 570.25 557.75 562.75 -0.50 103,315 241,089 -4,256
Jan18 171108 565.00 572.00 559.50 564.50 unch 71,864 95,925 -52
Feb18 171108 564.50 572.00 560.00 565.00 +0.50 26,867 61,346 +889
Mar18 171108 564.25 570.75 558.75 563.50 +0.25 18,552 69,102 -30
Apr18 171108 561.50 568.50 557.25 562.00 +0.50 7,097 27,976 +162
May18 171108 560.00 566.75 555.75 560.25 +0.50 5,012 18,162 +388
Jun18 171108 558.00 564.25 553.75 558.00 +0.50 11,373 54,785 +1,400
Jul18 171108 555.75 562.75 554.50 557.00 +0.75 2,505 13,695 +579
Aug18 171108 555.25 561.75 552.25 556.00 +0.75 1,923 11,797 -234
Total Volume and Open Interest 316,261 874,619 -16,073
Ethanol(CBOT)
Dec17 171108 1.459 1.460 1.440 1.446 -0.022 315 1,413 +21
Jan18 171108 1.433 1.433 1.415 1.420 -0.014 130 524 +23
Feb18 171108 1.427 1.427 1.421 1.423 -0.010 44 85 +7
Mar18 171108 1.443 1.458 1.443 1.443 -0.010 0 22 +0
Apr18 171108 1.463 1.463 1.463 1.463 -0.010 0 9 +0
May18 171108 1.467 1.467 1.467 1.467 -0.010      
Jun18 171108 1.461 1.461 1.461 1.461 -0.008 0 3 +0
Jul18 171108 1.461 1.461 1.461 1.461 -0.008      
Total Volume and Open Interest 489 2,056 +51
WTI Crude Oil(ICE)
Dec17 171108 57.04 57.90 56.41 56.81 -0.39 52,404 97,053 -4,881
Jan18 171108 57.31 58.13 56.66 57.05 -0.38 78,982 88,893 +3
Feb18 171108 57.46 58.27 56.86 57.22 -0.37 44,816 47,971 +5,014
Mar18 171108 57.42 58.28 56.95 57.32 -0.31 22,563 40,894 -9
Apr18 171108 57.47 58.27 57.00 57.33 -0.26 9,290 15,198 +1,066
May18 171108 57.25 58.12 56.97 57.24 -0.21 5,728 11,317 +1,318
Jun18 171108 57.10 57.94 56.80 57.05 -0.16 28,223 72,853 +3,584
Jul18 171108 57.35 57.45 56.75 56.78 -0.12 1,100 7,757 +29
Aug18 171108 57.00 57.00 56.47 56.47 -0.09 722 6,290 -60
Sep18 171108 56.60 56.60 56.15 56.15 -0.05 1,493 12,474 +322
Oct18 171108 56.25 56.25 55.82 55.82 -0.02 362 2,908 +115
Nov18 171108 56.00 56.00 55.50 55.50 +0.02 363 6,391 +0
Dec18 171108 54.96 55.69 54.94 55.18 +0.06 19,755 130,123 -2,135
Jan19 171108 54.84 54.84 54.84 54.84 +0.09 179 1,852 +6
Feb19 171108 54.52 54.52 54.52 54.52 +0.12 60 697 +2
Mar19 171108 54.21 54.21 54.21 54.21 +0.14 244 2,308 +40
Total Volume and Open Interest 275,807 634,979 +6,130
US Dollar Index(ICE)
Dec17 171108 94.765 94.865 94.680 94.768 -0.033 17,711 48,768 -203
Mar18 171108 94.445 94.530 94.390 94.463 -0.042 387 2,394 +99
Jun18 171108 94.160 94.173 94.045 94.173 -0.042 35 640 +9
Total Volume and Open Interest 18,135 51,928 -95
Australian Dollar(CME)
Dec17 171108 76.46 76.82 76.41 76.74 +0.35 67,352 119,485 -1,010
Mar18 171108 76.47 76.77 76.46 76.70 +0.35 243 949 +25
Jun18 171108 76.67 76.67 76.67 76.67 +0.35 1 244 +0
Total Volume and Open Interest 70,006 123,372 -887
British Pound(CME)
Dec17 171108 131.83 131.90 131.00 131.26 -0.55 95,085 171,101 -2,048
Mar18 171108 132.29 132.29 131.45 131.67 -0.55 41 3,078 +11
Jun18 171108 132.20 132.25 131.87 132.07 -0.55 71 368 +18
Total Volume and Open Interest 97,704 177,965 -2,034
Canadian Dollar(CME)
Dec17 171108 78.33 78.67 78.30 78.61 +0.36 49,502 144,523 -1,703
Mar18 171108 78.42 78.75 78.42 78.69 +0.36 95 2,359 +25
Jun18 171108 78.73 78.81 78.73 78.76 +0.37 6 434 +6
Sep18 171108 78.81 78.88 78.81 78.82 +0.37 6 237 -3
Total Volume and Open Interest 50,457 150,598 -1,705
Japanese Yen(CME)
Dec17 171108 87.99 88.33 87.92 88.03 +0.06 147,706 276,494 +34
Mar18 171108 88.54 88.79 88.43 88.51 +0.06 175 4,142 +25
Jun18 171108 89.00 89.00 89.00 89.00 +0.06 0 99 +0
Total Volume and Open Interest 148,831 286,401 -76
Swiss Franc(CME)
Dec17 171108 100.29 100.44 100.18 100.23 -0.05 18,545 79,413 -214
Mar18 171108 101.11 101.11 100.93 100.93 -0.05 7 198 +3
Jun18 171108 101.63 101.63 101.63 101.63 -0.05 0 29 +0
Total Volume and Open Interest 18,552 79,650 -211
EuroFX(CME)
Dec17 171108 116.16 116.36 116.03 116.20 +0.08 172,355 427,940 +1,291
Mar18 171108 116.93 117.00 116.75 116.88 +0.08 942 5,634 +94
Jun18 171108 117.62 117.62 117.54 117.56 +0.08 102 1,562 +101
Total Volume and Open Interest 179,051 445,343 +1,483
Mexican Peso(CME)
Nov17 171108 522.75 524.75 522.75 522.75 +2.50 2 23 -2
Dec17 171108 518.25 521.38 518.25 519.63 +2.50 32,632 175,718 -1,717
Total Volume and Open Interest 32,653 176,324 -1,716
Brazilian Real(CME)
Dec17 171108 304.10 307.55 304.10 306.75 +2.55 4,321 23,628 +435
Jan18 171108 305.80 305.80 302.65 305.80 +2.50 9 404 +5
Feb18 171108 304.70 304.70 304.70 304.70 +2.70      
Mar18 171108 303.70 303.70 303.70 303.70 +2.70      
Total Volume and Open Interest 4,330 24,332 +440
30-Year T-Bonds(CBOT)
Dec17 171108 154~170 154~260 154~040 154~110 -0~110 191,093 741,781 +4,419
Mar18 171108 153~160 153~210 153~000 153~060 -0~110 243 10,360 +52
Jun18 171108 152~170 152~170 152~170 152~170 -0~110      
Total Volume and Open Interest 191,336 752,141 +4,471
10-Year T-Notes(CBOT)
Dec17 171108 125~120 125~150 125~050 125~080 -0~055 954,051 3,150,532 -45,284
Mar18 171108 125~055 125~065 124~290 124~310 -0~055 8,790 35,147 +1,667
Jun18 171108 124~240 124~240 124~240 124~240 -0~055      
Total Volume and Open Interest 962,841 3,185,679 -43,617
5-Year T-Notes(CBOT)
Dec17 171108 117~080 117~094 117~044 117~062 -0~026 493,117 3,100,428 +22,678
Mar18 171108 117~016 117~020 116~304 116~314 -0~026 2,532 43,956 +964
Jun18 171108 116~294 116~294 116~294 116~294 -0~026      
Total Volume and Open Interest 495,649 3,144,384 +23,642
2 Year T-Notes(CBOT)
Dec17 171108 107~196 107~204 107~190 107~194 -0~006 285,676 1,724,027 +27,224
Mar18 171108 107~156 107~160 107~150 107~152 -0~002 945 36,262 +457
Jun18 171108 107~152 107~152 107~152 107~152 -0~002      
Total Volume and Open Interest 286,621 1,760,289 +27,681
Eurodollars(CME)
Dec17 171108 98.465 98.470 98.460 98.460 -0.005 121,926 1,657,317 -9,208
Mar18 171108 98.320 98.325 98.315 98.320 unch 165,214 1,281,013 +5,820
Jun18 171108 98.205 98.210 98.200 98.205 unch 159,614 1,258,446 -4,299
Sep18 171108 98.130 98.140 98.125 98.130 -0.005 137,758 1,036,123 +3,311
Dec18 171108 98.055 98.070 98.050 98.060 -0.005 221,694 1,625,848 +2,224
Mar19 171108 98.010 98.025 98.000 98.010 -0.005 118,563 1,028,185 +17,571
Jun19 171108 97.970 97.980 97.955 97.965 -0.005 114,967 895,557 +1,645
Sep19 171108 97.930 97.940 97.920 97.930 -0.005 111,994 673,628 +1,181
Dec19 171108 97.875 97.895 97.870 97.880 -0.005 113,847 892,746 +4,635
Mar20 171108 97.865 97.870 97.845 97.855 -0.005 54,872 449,491 +1,916
Jun20 171108 97.835 97.850 97.820 97.830 -0.005 47,968 349,639 +5,868
Sep20 171108 97.805 97.820 97.790 97.805 -0.005 40,080 284,709 +1,261
Dec20 171108 97.765 97.780 97.745 97.760 -0.010 61,417 341,196 +3,380
Mar21 171108 97.740 97.755 97.720 97.735 -0.010 35,305 214,083 -1,095
Jun21 171108 97.720 97.725 97.695 97.705 -0.010 31,375 185,422 +5,225
Sep21 171108 97.680 97.695 97.660 97.675 -0.010 25,666 102,499 -980
Dec21 171108 97.655 97.655 97.620 97.635 -0.010 23,569 132,753 +93
Mar22 171108 97.625 97.635 97.600 97.615 -0.010 19,068 68,041 +16
Total Volume and Open Interest 1,661,526 12,788,423 +46,109
Ultra T-Bond(CBOT)
Dec17 171108 167~22 168~00 167~06 167~14 -0~15 84,409 839,155 -184
Mar18 171108 166~31 167~00 166~14 166~16 -0~15 3,709 52,774 +3,352
Jun18 171108 165~21 165~21 165~21 165~21 -0~15      
Total Volume and Open Interest 88,118 891,929 +3,168
Ultra 10-Yr T-Note(CBOT)
Dec17 171108 134~200 134~260 134~120 134~160 -0~080 86,282 432,787 -2,045
Mar18 171108 134~160 134~165 134~090 134~090 -0~080 337 333 +333
Jun18 171108 134~090 134~090 134~090 134~090 -0~080      
Total Volume and Open Interest 86,619 433,120 -1,712
30 Day Federal Funds(CBOT)
Nov17 171108 98.842 98.842 98.842 98.842 unch 1,074 212,214 +331
Dec17 171108 98.715 98.715 98.710 98.715 unch 4,185 114,821 +1,361
Jan18 171108 98.615 98.615 98.610 98.615 -0.005 11,661 352,351 -2,284
Feb18 171108 98.610 98.610 98.605 98.605 -0.005 4,559 116,856 +128
Mar18 171108 98.575 98.575 98.570 98.575 unch 8,604 45,392 +400
Apr18 171108 98.505 98.505 98.500 98.505 unch 11,071 116,242 -1,332
Total Volume and Open Interest 97,137 1,371,107 +5,425
Japanese Govt Bonds(SGX)
Dec17 171107 150.92 151.02 150.87 150.92 -0.01 1,436 15,684 +1,240
Mar18 171107 150.92 150.92 150.92 150.92 -0.01      
Jun18 171107 150.92 150.92 150.92 150.92 -0.01      
Total Volume and Open Interest 1,436 15,684 +1,240
Euro-Buxl(EUREX)
Dec17 171108 166.80 167.48 166.54 166.94 +0.46 36,472 232,837 +4,035
Mar18 171108 165.92 165.92 165.10 165.40 +0.46 5 3,930 +1
Jun18 171108 165.40 165.40 165.40 165.40 +0.46      
Total Volume and Open Interest 36,477 236,767 +4,036
Euro-Bund(EUREX)
Dec17 171108 163.35 163.63 163.22 163.40 +0.12 560,851 2,088,138 +66,098
Mar18 171108 162.97 163.28 162.87 163.05 +0.13 13,373 151,472 +13,698
Jun18 171108 160.17 160.17 160.17 160.17 +0.12 0 2 +0
Total Volume and Open Interest 574,224 2,239,612 +79,796
Euro-Bobl(EUREX)
Dec17 171108 131.98 132.06 131.94 131.99 +0.02 297,707 1,650,852 +50,813
Mar18 171108 132.62 132.70 132.60 132.64 +0.03 3,366 99,593 +8,492
Jun18 171108 132.49 132.49 132.49 132.49 +0.02      
Total Volume and Open Interest 301,073 1,750,445 +59,305
Euro-Schatz(EUREX)
Dec17 171108 112.31 112.31 112.29 112.29 -0.01 199,090 1,552,558 -7,726
Mar18 171108 112.18 112.18 112.18 112.18 -0.00 19,268 75,433 +331
Jun18 171108 112.18 112.18 112.18 112.18 -0.00      
Total Volume and Open Interest 218,358 1,627,991 -7,395
3-Mth Euribor(EUREX)
Dec17 171108 100.325 100.330 100.325 100.330 unch 8 7,644 +2
Mar18 171108 100.325 100.325 100.325 100.325 +0.005 4 6,386 +0
Jun18 171108 100.320 100.320 100.320 100.320 unch 0 1,261 +0
Total Volume and Open Interest 38 37,412 +9
Long Gilt(LIFFE)
Dec17 171108 125~15 125~28 125~13 125~21 +0~09 152,743 699,703 -5,723
Mar18 171108 124~25 124~30 124~25 124~25 +0~09 10,220 10,865 +10,170
Total Volume and Open Interest 162,963 710,568 +4,447
3-Mth Short Sterling(LIFFE)
Dec17 171108 99.47 99.47 99.46 99.46 unch 48,786 577,627 -16,451
Mar18 171108 99.40 99.40 99.39 99.40 +0.01 60,299 499,312 -1,643
Jun18 171108 99.31 99.31 99.29 99.30 unch 53,903 470,089 -5,700
Sep18 171108 99.24 99.25 99.22 99.23 -0.01 39,961 338,381 +1,597
Dec18 171108 99.19 99.20 99.17 99.18 -0.01 128,751 362,151 +7,095
Mar19 171108 99.15 99.16 99.13 99.14 unch 48,353 239,351 -3,839
Total Volume and Open Interest 682,470 3,679,473 -31,839
3-Mth Euribor(LIFFE)
Dec17 171108 100.330 100.330 100.325 100.330 +0.005 16,007 411,276 +2,567
Mar18 171108 100.320 100.325 100.320 100.320 unch 17,125 466,553 +861
Jun18 171108 100.315 100.320 100.315 100.315 unch 25,188 455,987 -3,483
Total Volume and Open Interest 457,001 4,251,251 +26,472
3-Mth Aus T-Bills(SFE)
Dec17 171108 98.28 98.28 98.27 98.28 unch 8,625 171,430 -2,329
Mar18 171108 98.24 98.25 98.23 98.25 unch 24,135 242,149 +423
Jun18 171108 98.18 98.19 98.16 98.19 unch 21,259 192,876 -5,108
Sep18 171108 98.11 98.11 98.09 98.11 unch 28,721 178,541 +2,770
Dec18 171108 98.04 98.04 98.01 98.04 unch 10,041 118,156 -934
Mar19 171108 97.96 97.97 97.94 97.97 +0.01 8,967 94,487 +1,736
Jun19 171108 97.89 97.90 97.86 97.90 +0.01 8,574 64,161 +616
Sep19 171108 97.83 97.83 97.80 97.83 unch 4,914 41,061 +1,047
Dec19 171108 97.77 97.77 97.75 97.77 unch 189 3,179 +25
Mar20 171108 97.70 97.72 97.68 97.72 +0.01 0 2,450 -17
Total Volume and Open Interest 116,226 1,110,400 -1,387
10-Year Aus T-Bonds(SFE)
Dec17 171108 97.40 97.43 97.38 97.41 +0.01 157,964 1,069,421 +1,116
Mar18 171108 97.40 97.40 97.40 97.40 +0.01 0 560 +0
Total Volume and Open Interest 157,964 1,069,981 +1,116
3-Year Aus T-Bonds(SFE)
Dec17 171108 98.05 98.05 98.02 98.05 -0.01 195,042 1,068,205 -22,794
Mar18 171108 98.05 98.05 98.05 98.05 -0.02 0 1,581 +0
Total Volume and Open Interest 195,042 1,069,786 -22,794
Gold(CMX)
Dec17 171108 1276.4 1288.1 1276.1 1283.7 +7.9 354,770 358,661 -219
Feb18 171108 1281.4 1292.2 1281.0 1288.0 +7.9 17,781 114,580 +7,433
Apr18 171108 1287.0 1296.3 1287.0 1292.2 +8.0 2,003 17,494 +809
Jun18 171108 1290.0 1300.4 1289.5 1296.4 +8.1 1,345 15,183 -138
Aug18 171108 1298.1 1303.0 1298.1 1300.5 +8.2 558 9,212 -230
Oct18 171108 1300.0 1308.6 1300.0 1304.6 +8.3 605 4,480 +351
Dec18 171108 1307.4 1313.0 1306.2 1309.0 +8.4 199 11,045 +20
Feb19 171108 1317.2 1317.2 1313.3 1313.3 +8.4 100 245 +100
Apr19 171108 1317.5 1317.5 1313.0 1317.5 +8.4 0 515 +0
Jun19 171108 1321.8 1321.8 1321.8 1321.8 +8.4 0 1,077 +0
Aug19 171108 1326.4 1326.4 1326.4 1326.4 +8.4 0 4 +0
Total Volume and Open Interest 377,874 537,427 +8,303
Silver(CMX)
Dec17 171108 1695.0 1726.5 1695.0 1713.8 +19.8 100,583 138,297 +750
Mar18 171108 1706.0 1736.0 1706.0 1723.5 +19.8 7,926 47,165 +2,513
May18 171108 1724.5 1740.0 1717.0 1730.0 +19.8 1,538 9,215 +26
Jul18 171108 1722.0 1742.0 1722.0 1736.4 +19.7 158 5,040 +40
Sep18 171108 1742.5 1743.0 1740.0 1743.0 +19.9 375 2,831 +121
Dec18 171108 1750.0 1765.0 1741.5 1752.6 +20.0 548 4,555 +62
Mar19 171108 1763.2 1763.2 1763.2 1763.2 +20.0 0 6 +0
Total Volume and Open Interest 111,238 208,500 +3,562
Platinum(NYMEX)
Jan18 171108 925.2 939.3 925.2 937.9 +12.6 16,329 69,615 -329
Apr18 171108 931.2 943.4 931.2 942.2 +12.6 167 6,937 -37
Jul18 171108 944.0 946.8 944.0 946.8 +12.5 3 330 +3
Oct18 171108 949.4 949.4 949.4 949.4 +7.0 0 24 +0
Total Volume and Open Interest 16,519 76,942 -353
Palladium(NYMEX)
Dec17 171108 993.00 1017.35 992.10 1015.80 +21.70 2,982 29,564 +161
Mar18 171108 989.00 1009.25 986.85 1008.15 +21.60 394 5,600 +194
Jun18 171108 982.00 999.75 982.00 998.65 +18.20 1 98 +0
Total Volume and Open Interest 3,377 35,262 +355
Copper(CMX)
Dec17 171108 308.75 311.15 306.65 309.95 +1.05 94,292 146,661 +82
Mar18 171108 310.50 313.20 308.70 311.95 +0.95 16,982 84,597 +1,118
May18 171108 312.60 314.40 311.10 313.25 +0.90 3,583 23,716 -447
Jul18 171108 313.80 315.60 313.80 314.35 +0.85 2,581 10,385 +773
Sep18 171108 315.25 316.45 314.75 315.25 +0.80 1,617 7,515 +556
Total Volume and Open Interest 120,486 297,868 +2,162
E-mini DJIA Index(CBOT)
Dec17 171108 23461 23507 23434 23491 +3 90,269 156,347 +559
Mar18 171108 23462 23495 23431 23484 +3 90 1,690 +17
Jun18 171108 23468 23468 23463 23463 +5 5 23 +2
Sep18 171108 23426 23426 23420 23426 +5 0 5 +0
Total Volume and Open Interest 90,364 158,065 +578
S & P 500(CME)
Dec17 171108 2582.20 2590.90 2580.00 2590.90 +4.10 5,973 62,325 +1,881
Mar18 171108 2591.40 2591.80 2583.50 2591.40 +4.10 0 4,872 +0
Jun18 171108 2591.50 2591.80 2585.30 2591.50 +4.20      
Sep18 171108 2591.80 2592.00 2585.50 2591.80 +4.30      
Total Volume and Open Interest 5,973 67,197 +1,881
S & P 500 E-Mini(CME)
Dec17 171108 2584.00 2592.50 2579.75 2591.00 +4.25 848,119 3,158,316 -5,247
Mar18 171108 2584.75 2593.00 2580.25 2591.50 +4.25 3,336 73,058 +1,168
Jun18 171108 2581.75 2591.50 2581.75 2591.50 +4.25 28 3,154 -1
Sep18 171108 2591.75 2591.75 2580.50 2591.75 +4.25 7 48 -5
Total Volume and Open Interest 851,493 3,234,581 -4,086
NASDAQ 100 E-Mini(CME)
Dec17 171108 6310.50 6345.50 6301.50 6341.50 +25.50 218,392 272,003 +4,093
Mar18 171108 6320.30 6360.30 6316.30 6356.30 +25.30 667 1,870 +115
Jun18 171108 6340.80 6366.00 6340.80 6366.00 +25.20 1 114 +1
Total Volume and Open Interest 219,060 273,992 +4,209
S&P Midcap 400(CME) e-Mini
Dec17 171108 1828.20 1836.60 1823.30 1835.30 +5.40 8,702 92,475 +492
Mar18 171108 1833.40 1833.40 1825.40 1833.40 +5.40 0 9 +0
Jun18 171108 1833.00 1833.00 1833.00 1833.00 +5.40 0 2 +0
Total Volume and Open Interest 8,702 92,486 +492
Volatility Index(CBOE)
Nov17 171108 10.90 11.22 10.74 10.88 unch 74,209 236,573 -4,372
Dec17 171108 12.30 12.50 12.10 12.28 unch 56,768 243,332 +8,616
Jan18 171108 13.45 13.68 13.30 13.48 unch 26,414 85,516 -1,237
Feb18 171108 14.15 14.35 14.05 14.20 +0.05 9,090 37,311 -735
Total Volume and Open Interest 174,113 659,802 +3,548
S & P 600(CME)
Dec17 171108 897.20 897.20 897.20 897.20 +3.80      
Mar18 171108 894.00 894.00 894.00 894.00 +3.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171108 1474.90 1483.10 1466.90 1482.40 +4.80 32,115 67,085 -1,307
Mar18 171108 1470.00 1483.30 1470.00 1483.30 +4.20 0 84 +0
Jun18 171108 1483.30 1483.30 1483.30 1483.30 +4.20 0 4 +0
Total Volume and Open Interest 32,115 67,173 -1,307
Nikkei 225(CME)
Dec17 171108 22865 22990 22770 22960 +80 12,995 42,839 -237
Mar18 171108 22885 23005 22810 22970 +80 46 83 +5
Total Volume and Open Interest 13,041 42,922 -232
Nikkei 225(SGX)
Dec17 171108 22925 22970 22895 22930 -40 93,983 213,084 +2,865
Mar18 171108 22900 22900 22735 22890 -35 123 2,281 +111
Jun18 171107 22785 22785 22785 22785 +385 0 1,096 +0
Total Volume and Open Interest 38,918 225,872 -438
Nikkei 225 Mini(JPX)
Dec17 171107 22600 22990 22515 22990 +390 1,206,630 456,723 -1,478
Mar18 171107 22550 22950 22475 22950 +400 36,540 30,246 +465
Jun18 171107 22380 22785 22320 22780 +390 520 1,699 +32
Total Volume and Open Interest 1,293,475 601,877 +12,728
Nikkei 225(JPX)
Dec17 171107 22600 22990 22520 22990 +390 98,494 389,158 +3,346
Mar18 171107 22560 22950 22480 22950 +400 1,986 25,736 +142
Jun18 171107 22340 22780 22340 22780 +390 19 12,115 -209
Total Volume and Open Interest 100,533 499,415 +3,313
Nikkei 225(CME) Yen
Dec17 171108 22850 22980 22760 22945 +80 41,283 66,191 -3,693
Mar18 171108 22800 22915 22780 22900 +80 33 58 +19
Jun18 171108 22800 22800 22800 22800 +80      
Total Volume and Open Interest 41,316 66,329 -3,674
Nikkei 225(CME) e-Mini Yen
Dec17 171108 22940 22945 22940 22940 +80 0 14 +0
Mar18 171108 22900 22900 22900 22900 +80      
Jun18 171108 22800 22800 22800 22800 +80      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Nov17 171108 5483.0 5497.0 5452.0 5472.0 -8.5 45,052 320,854 -3,485
Dec17 171108 5478.0 5488.0 5447.0 5465.0 -8.5 379 48,855 -325
Jan18 171108 5456.5 5456.5 5456.5 5456.5 -8.5      
Total Volume and Open Interest 45,431 369,713 -3,810
Hang Seng Index(HKFE)
Nov17 171108 28971 29129 28828 28949 -25 170,879 130,308 +384
Dec17 171108 28989 29143 28850 28971 -23 2,984 26,117 +537
Total Volume and Open Interest 175,132 160,483 +843
DAX(EUREX)
Dec17 171108 13362.5 13418.0 13341.5 13388.5 unch 51,965 153,850 +9,569
Mar18 171108 13364.5 13407.0 13342.0 13383.0 unch 383 1,838 -42
Jun18 171108 13379.5 13408.5 13379.5 13408.0 -0.5 172 622 -76
Total Volume and Open Interest 52,520 156,310 +9,451
Mini-DAX(EUREX)
Dec17 171108 13358.0 13418.0 13341.0 13388.5 unch 16,708 14,222 +2,302
Mar18 171108 13364.0 13410.0 13343.0 13383.0 unch 75 337 -11
Jun18 171108 13427.0 13427.0 13380.0 13408.0 -0.5 14 254 -5
Total Volume and Open Interest 16,797 14,813 +2,286
DJ EuroSTOXX 50(EUREX)
Dec17 171108 3653 3663 3636 3648 -8 652,507 3,555,185 +9,183
Mar18 171108 3643 3646 3625 3635 -8 627 136,868 +20
Jun18 171108 3549 3552 3549 3552 -8 8 979 +20
Total Volume and Open Interest 653,142 3,693,032 +9,223
Swiss Market Index(EUREX)
Dec17 171108 9210 9272 9190 9246 +24 20,376 204,525 +2,259
Mar18 171108 9121 9162 9111 9144 +24 893 1,914 +12
Jun18 171108 8979 8979 8979 8979 +26 0 70 +50
Total Volume and Open Interest 21,269 206,509 +2,321
FT-SE 100(EURONEXT)
Dec17 171108 7470.50 7508.50 7466.00 7498.00 +9.00 59,678 647,576 -5,463
Mar18 171108 7439.00 7439.00 7439.00 7439.00 +9.00 10 3,097 +10
Jun18 171108 7359.00 7359.00 7359.00 7359.00 +9.00      
Total Volume and Open Interest 59,688 650,673 -5,453
SPI 200(SFE)
Dec17 171108 6004.0 6008.0 5968.0 5998.0 -3.0 26,906 281,720 +3,172
Mar18 171108 5945.0 5945.0 5945.0 5945.0 -2.0 1 1,528 +1
Jun18 171108 5929.0 5929.0 5929.0 5929.0 -2.0 0 3,362 +0
Total Volume and Open Interest 27,458 290,189 +3,717
FTSE MIB(ISE)
Dec17 171108 22965.00 22985.00 22655.00 22791.00 -158.00 13,842 39,266 +469
Mar18 171108 22780.00 22780.00 22600.00 22699.00 -155.00 19 116 -2
Jun18 171108 22217.00 22217.00 22217.00 22217.00 -155.00 0 3 +0
Total Volume and Open Interest 13,861 39,387 +467
KOSPI 200(KFE)
Dec17 171108 338.70 338.90 338.60 338.60 +1.50 270,648 272,168 +340
Mar18 171108 334.40 336.70 332.80 336.05 +1.55 422 24,215 +724
Jun18 171108 333.80 337.45 333.75 336.20 +1.00 7 14,239 -1
Total Volume and Open Interest 271,077 347,675 +1,512
GSCI(CME)
Nov17 171108 425.35 427.70 425.05 425.75 -1.35 63 13,465 +12
Dec17 171108 429.55 430.95 429.40 429.40 -1.55 97 1,767 +97
Jan18 171108 429.50 429.50 429.50 429.50 -1.55      
Total Volume and Open Interest 160 15,232 +109
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!!!