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 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171109 988.00 994.50 974.00 975.25 -12.75 3,775 3,163 -635
Jan18 171109 998.25 1008.25 983.50 985.00 -13.50 85,301 323,172 -3,267
Mar18 171109 1009.00 1019.00 994.75 996.00 -13.50 24,342 128,479 +2,193
May18 171109 1017.50 1027.50 1004.00 1005.00 -13.00 14,881 76,921 +781
Jul18 171109 1025.75 1035.00 1012.00 1013.50 -12.75 10,125 90,659 +193
Aug18 171109 1027.50 1035.50 1014.50 1015.25 -12.25 1,040 10,046 +753
Sep18 171109 1016.25 1025.00 1006.25 1006.25 -10.75 129 1,565 -4
Nov18 171109 1007.25 1015.00 997.00 999.00 -9.25 3,460 48,601 +419
Jan19 171109 1016.00 1020.00 1003.00 1005.00 -8.75 2 974 +1
Mar19 171109 1016.00 1021.50 1005.00 1007.50 -8.50 69 1,699 +33
May19 171109 1020.50 1022.00 1011.50 1011.50 -8.75 23 649 +10
Jul19 171109 1024.75 1027.00 1014.00 1016.75 -8.25 0 352 +0
Aug19 171109 1015.00 1015.00 1015.00 1015.00 -8.25 0 24 +0
Sep19 171109 1008.75 1008.75 1008.75 1008.75 -8.25 0 21 +0
Total Volume and Open Interest 143,222 687,514 +491
Soybean Meal(CBOT)
Dec17 171109 315.20 321.90 311.40 311.80 -3.40 47,902 105,922 -10,189
Jan18 171109 317.30 323.70 313.50 313.90 -3.50 31,609 101,406 +2,447
Mar18 171109 320.80 327.00 316.70 317.30 -3.60 13,980 70,688 -248
May18 171109 323.20 329.30 319.10 319.60 -3.70 6,979 39,552 -325
Jul18 171109 325.90 330.90 321.70 322.20 -3.70 4,728 27,467 +875
Aug18 171109 326.60 329.10 322.30 322.60 -3.70 358 4,390 +4
Sep18 171109 325.10 328.30 321.30 321.70 -3.70 131 4,695 +6
Oct18 171109 323.10 325.30 318.70 319.20 -3.00 523 5,750 +52
Dec18 171109 322.70 327.70 319.40 319.90 -3.00 973 24,205 +159
Jan19 171109 325.00 325.70 320.40 320.40 -3.10 4 1,067 +1
Total Volume and Open Interest 107,405 390,046 -7,162
Soybean Oil(CBOT)
Dec17 171109 35.38 35.44 35.05 35.14 -0.23 73,819 132,055 -5,316
Jan18 171109 35.53 35.61 35.22 35.29 -0.24 49,318 115,939 +5,264
Mar18 171109 35.74 35.80 35.43 35.51 -0.24 17,393 84,860 +2,048
May18 171109 35.97 36.01 35.64 35.73 -0.24 10,666 55,165 +629
Jul18 171109 36.16 36.22 35.89 35.95 -0.23 8,688 38,098 +1,167
Aug18 171109 36.09 36.16 35.90 35.92 -0.22 373 4,631 +17
Sep18 171109 36.01 36.09 35.74 35.83 -0.21 415 3,604 +89
Oct18 171109 35.82 35.82 35.56 35.59 -0.22 883 7,646 +33
Dec18 171109 35.72 35.78 35.47 35.52 -0.23 5,114 23,739 +2,645
Jan19 171109 35.51 35.55 35.51 35.51 -0.22 27 764 -2
Total Volume and Open Interest 166,854 469,380 +6,645
Canola(WCE)
Nov17 171109 513.0 513.0 513.0 513.0 -5.3 0 85 +0
Jan18 171109 520.0 522.5 515.2 515.5 -5.3 11,943 131,671 +37
Mar18 171109 527.0 529.1 522.0 522.4 -5.5 6,079 32,650 +1,938
May18 171109 532.1 533.3 526.2 526.5 -6.0 2,158 10,279 +996
Jul18 171109 534.5 535.9 528.6 528.8 -6.8 1,125 4,319 +518
Total Volume and Open Interest 22,211 181,883 +3,781
Corn(CBOT)
Dec17 171109 347.50 349.75 340.75 341.50 -6.75 297,238 696,704 -35,782
Mar18 171109 360.50 362.50 354.00 354.75 -6.50 209,475 414,347 +21,242
May18 171109 369.00 371.00 362.50 363.50 -6.25 57,921 150,164 -228
Jul18 171109 376.75 378.75 370.25 371.50 -6.00 28,389 174,329 +8,897
Sep18 171109 384.00 386.00 377.50 378.25 -6.25 5,695 50,579 +1,760
Dec18 171109 393.00 395.00 386.50 387.50 -6.25 9,142 114,423 +1,911
Mar19 171109 401.75 404.00 396.50 397.00 -6.00 448 13,771 +177
May19 171109 408.25 408.75 402.25 402.75 -5.50 53 2,093 +2
Jul19 171109 413.00 413.75 406.50 407.50 -5.00 168 2,782 +73
Sep19 171109 404.00 404.00 403.75 404.00 -5.25 0 548 +0
Total Volume and Open Interest 608,636 1,623,655 -1,902
Wheat(CBOT)
Dec17 171109 425.75 432.00 423.75 429.00 +2.25 113,496 250,981 -17,658
Mar18 171109 442.75 448.00 439.75 445.00 +1.25 73,866 157,491 +7,663
May18 171109 454.75 459.75 451.75 456.00 unch 14,359 49,609 -98
Jul18 171109 469.25 472.75 465.25 469.00 -0.50 11,431 53,803 +296
Sep18 171109 485.75 488.00 480.25 483.75 -1.00 3,439 25,399 +1,102
Dec18 171109 505.50 507.50 500.00 502.25 -2.25 3,214 28,851 +1,145
Total Volume and Open Interest 219,841 569,478 -7,546
Wheat(KCBT)
Dec17 171109 426.25 432.75 423.25 429.00 +1.50 34,652 140,784 -8,405
Mar18 171109 443.00 449.50 440.00 446.00 +1.00 30,266 110,968 +8,245
May18 171109 457.75 462.00 452.75 458.25 +0.25 8,762 26,766 +1,705
Jul18 171109 475.25 477.25 469.00 473.50 -0.50 2,170 30,783 -449
Sep18 171109 491.25 493.00 484.25 489.25 -0.75 298 12,211 +46
Dec18 171109 513.00 517.50 508.75 513.25 -1.50 323 8,441 +105
Mar19 171109 529.00 529.00 527.00 529.00 -1.75 21 866 +0
Total Volume and Open Interest 76,501 331,038 +1,243
Wheat(MGE)
Dec17 171109 642.00 658.00 641.50 648.00 +4.50 4,400 34,145 -307
Mar18 171109 652.00 666.00 652.00 658.00 +3.50 3,377 27,235 +435
May18 171109 660.00 670.00 658.00 662.75 +2.50 699 9,031 +266
Jul18 171109 661.00 669.75 657.00 661.25 +0.75 397 6,122 +34
Sep18 171109 643.75 652.00 641.00 646.75 +2.50 102 3,725 +18
Dec18 171109 650.00 654.25 644.00 649.25 +0.75 32 1,559 +6
Total Volume and Open Interest 9,017 81,917 +452
Oats(CBOT)
Dec17 171109 268.75 276.75 267.00 273.00 +3.50 405 4,418 +18
Mar18 171109 274.75 281.00 273.00 279.25 +3.50 87 2,928 +11
May18 171109 278.50 284.25 278.50 284.25 +5.50 30 507 +20
Jul18 171109 281.00 284.25 280.50 284.25 +5.00 3 29 +1
Total Volume and Open Interest 525 7,884 +50
Rough Rice(CBOT)
Nov17 171109 11.18 11.34 11.18 11.18 +0.03 20 22 -8
Jan18 171109 11.41 11.50 11.35 11.44 +0.03 279 9,355 +7
Mar18 171109 11.70 11.75 11.65 11.72 +0.02 51 880 +42
May18 171109 11.98 11.99 11.98 11.98 +0.02 2 4 +1
Total Volume and Open Interest 352 10,263 +42
Live Cattle(CME)
Dec17 171109 122.480 122.885 122.000 122.480 -0.450 35,380 116,496 -5,301
Feb18 171109 128.185 128.650 127.650 128.535 -0.040 30,306 116,448 +6,165
Apr18 171109 128.130 128.850 127.680 128.750 +0.370 12,734 77,557 +1,758
Jun18 171109 119.885 120.750 119.650 120.650 +0.320 7,566 47,180 +1,449
Aug18 171109 116.330 117.230 116.135 117.080 +0.380 2,946 15,955 +393
Oct18 171109 116.000 116.950 115.930 116.750 +0.320 579 5,898 +34
Total Volume and Open Interest 89,781 382,837 +4,557
Feeder Cattle(CME)
Nov17 171109 157.535 158.580 156.785 158.485 +1.155 1,426 6,884 -479
Jan18 171109 156.750 157.935 155.900 157.850 +0.950 6,027 30,129 -1
Mar18 171109 154.400 155.580 153.580 155.400 +0.900 3,781 16,312 +199
Apr18 171109 154.600 155.830 153.880 155.700 +0.950 1,885 4,852 +386
May18 171109 153.450 154.985 153.035 154.750 +0.965 582 5,218 +65
Aug18 171109 155.035 156.535 154.600 156.400 +1.000 243 2,115 +84
Sep18 171109 153.235 154.500 153.235 154.200 +0.450 15 84 +9
Total Volume and Open Interest 13,959 65,612 +263
Lean Hogs(CME)
Dec17 171109 63.580 63.900 62.630 63.180 -0.370 28,326 86,981 -6,940
Feb18 171109 69.635 70.500 69.200 70.230 +0.480 24,517 74,321 +1,992
Apr18 171109 73.830 74.350 73.500 74.035 +0.085 8,039 57,983 +345
May18 171109 79.000 79.750 78.980 79.750 +0.215 83 1,595 +21
Jun18 171109 82.250 83.150 81.950 82.830 +0.430 4,003 22,952 +330
Jul18 171109 82.680 83.400 82.350 83.050 +0.150 2,952 13,547 +770
Aug18 171109 81.500 82.230 81.330 81.950 unch 643 6,933 +337
Oct18 171109 69.035 69.500 68.800 69.350 -0.100 738 4,904 +350
Total Volume and Open Interest 69,420 270,132 -2,766
Class III Milk(CME)
Nov17 171109 16.60 16.85 16.57 16.74 +0.24 220 4,458 -59
Dec17 171109 15.36 15.83 15.17 15.76 +0.48 320 4,338 +107
Jan18 171109 14.92 15.25 14.70 15.17 +0.29 190 2,557 +105
Feb18 171109 14.77 15.16 14.64 15.11 +0.28 208 2,223 +125
Mar18 171109 14.78 15.06 14.62 15.06 +0.27 143 2,068 +110
Apr18 171109 14.86 15.07 14.82 15.07 +0.17 99 1,466 +86
May18 171109 15.08 15.18 15.04 15.17 +0.07 101 1,402 +96
Jun18 171109 15.34 15.47 15.34 15.40 unch 88 1,338 +85
Jul18 171109 15.83 15.83 15.83 15.83 +0.13 78 651 +75
Aug18 171109 15.76 15.95 15.75 15.95 +0.12 51 722 +47
Sep18 171109 15.82 15.99 15.77 15.98 +0.14 43 713 +37
Oct18 171109 15.89 16.06 15.87 16.06 +0.15 18 516 +11
Nov18 171109 16.02 16.02 16.02 16.02 +0.12 32 417 +29
Total Volume and Open Interest 1,656 23,351 +908
Cocoa(ICE)
Dec17 171109 2219 2223 2179 2198 -18 32,218 44,293 -12,341
Mar18 171109 2196 2198 2169 2185 -3 41,223 129,115 +3,318
May18 171109 2200 2202 2175 2195 +2 9,753 32,773 +2,668
Jul18 171109 2204 2205 2182 2202 +3 4,804 14,174 +242
Sep18 171109 2214 2214 2195 2212 +3 1,044 8,915 -28
Dec18 171109 2209 2224 2209 2224 +3 732 9,392 -374
Mar19 171109 2237 2238 2237 2238 +3 124 6,529 -22
Total Volume and Open Interest 90,206 251,036 -6,321
Coffee "C"(ICE)
Dec17 171109 125.55 127.40 125.00 126.40 +0.65 31,078 97,890 -8,378
Mar18 171109 128.90 130.75 128.45 129.80 +0.60 27,575 78,426 +3,870
May18 171109 131.40 133.00 130.70 132.00 +0.50 9,737 32,240 +3,054
Jul18 171109 133.85 135.25 133.05 134.35 +0.55 2,830 15,295 +433
Sep18 171109 135.80 137.55 135.35 136.60 +0.50 604 7,543 -25
Dec18 171109 139.40 140.90 139.15 139.95 +0.50 283 5,175 -54
Total Volume and Open Interest 72,304 240,183 -1,113
Orange Juice(ICE)
Nov17 171109 161.00 161.35 161.00 161.35 +0.05 7 40 -7
Jan18 171109 160.85 161.20 156.65 160.85 +0.10 662 5,985 +112
Mar18 171109 159.00 160.00 155.85 159.90 +0.75 94 1,391 +38
May18 171109 156.45 160.35 156.40 160.35 +0.80 14 470 +2
Jul18 171109 158.70 159.45 158.70 159.45 +0.80 7 88 -4
Sep18 171109 159.65 159.65 159.65 159.65 +0.80 0 26 +0
Total Volume and Open Interest 784 8,001 +141
Sugar #11(ICE)
Mar18 171109 14.83 14.94 14.74 14.88 +0.04 43,815 407,379 -2,276
May18 171109 14.89 14.96 14.82 14.90 -0.01 16,450 137,397 +1,832
Jul18 171109 14.95 15.01 14.88 14.95 -0.01 11,702 67,881 -3,001
Oct18 171109 15.18 15.25 15.15 15.19 -0.04 5,002 51,609 +1,111
Mar19 171109 15.61 15.70 15.61 15.66 -0.03 720 27,694 +300
May19 171109 15.59 15.64 15.56 15.60 -0.04 32 4,715 +16
Jul19 171109 15.57 15.57 15.52 15.54 -0.04 40 5,184 -15
Oct19 171109 15.68 15.68 15.62 15.64 -0.05 33 5,766 -10
Total Volume and Open Interest 77,802 711,780 -2,038
London Cocoa(LCE)
Dec17 171109 1630 1640 1624 1632 +3 15,016 82,455 -3,465
Mar18 171109 1656 1662 1644 1653 +1 13,232 78,744 +1,172
May18 171109 1664 1674 1657 1665 +1 3,626 28,627 +474
Jul18 171109 1677 1684 1666 1675 unch 3,937 27,201 -172
Sep18 171109 1700 1700 1678 1686 unch 1,510 20,806 +262
Dec18 171109 1701 1704 1689 1697 -1 714 12,608 +151
Mar19 171109 1710 1710 1700 1707 -1 299 2,925 +178
Total Volume and Open Interest 38,403 254,210 -1,366
London Sugar(LCE)
Dec17 171109 393.40 397.40 392.90 395.70 +2.00 5,742 16,283 -701
Mar18 171109 387.10 390.70 386.30 389.60 +1.50 4,977 38,491 +60
May18 171109 390.90 393.90 390.60 393.20 +1.20 580 11,698 +9
Aug18 171109 395.90 397.20 394.50 397.10 +0.10 120 9,930 +22
Oct18 171109 397.40 398.00 395.40 398.00 -0.10 17 2,706 -2
Total Volume and Open Interest 11,443 82,519 -612
Cotton(ICE)
Dec17 171109 68.78 69.48 68.18 68.29 -0.34 29,271 84,588 -8,478
Mar18 171109 68.86 69.67 68.34 68.54 -0.32 23,033 104,326 +5,803
May18 171109 69.72 70.62 69.35 69.54 -0.34 3,520 18,492 +1,465
Jul18 171109 70.49 71.17 69.97 70.15 -0.39 742 8,425 -115
Oct18 171109 69.18 69.18 69.18 69.18 -0.37 0 2 +0
Dec18 171109 69.68 70.00 69.10 69.28 -0.41 518 19,558 +274
Total Volume and Open Interest 57,084 235,937 -1,051
Lumber(CME)
Nov17 171109 461.5 465.5 457.1 462.7 +0.9 130 422 -81
Jan18 171109 456.0 456.7 452.5 455.4 -0.4 967 5,430 -185
Mar18 171109 439.9 440.2 436.7 440.0 -0.2 176 728 +11
May18 171109 420.0 423.9 420.0 422.3 +1.3 19 255 +10
Total Volume and Open Interest 1,301 6,911 -240
Crude Oil(NYM)
Dec17 171109 56.85 57.53 56.69 57.17 +0.36 750,187 473,708 -49,938
Jan18 171109 57.07 57.76 56.92 57.39 +0.34 248,337 423,202 +47,201
Feb18 171109 57.25 57.93 57.11 57.56 +0.34 89,723 166,767 -226
Mar18 171109 57.37 58.00 57.21 57.65 +0.33 89,812 249,168 -5,279
Apr18 171109 57.37 57.97 57.28 57.67 +0.34 46,646 116,576 +7,619
May18 171109 57.25 57.86 57.19 57.58 +0.34 38,132 64,721 +1,217
Jun18 171109 57.11 57.68 56.96 57.38 +0.33 78,002 226,759 +3,493
Jul18 171109 56.77 57.36 56.74 57.11 +0.33 13,063 53,223 +578
Aug18 171109 56.41 56.98 56.41 56.80 +0.33 9,191 47,035 +1,267
Sep18 171109 56.14 56.63 56.06 56.46 +0.31 16,096 79,681 +2,703
Oct18 171109 55.86 56.27 55.76 56.12 +0.30 3,947 48,909 +188
Nov18 171109 55.54 55.98 55.54 55.78 +0.28 5,337 43,519 +1,150
Dec18 171109 55.17 55.67 55.14 55.45 +0.27 69,465 267,416 -1,140
Jan19 171109 54.95 55.10 54.95 55.10 +0.26 2,895 36,745 +1,187
Feb19 171109 54.76 54.76 53.40 54.76 +0.24 1,017 18,013 +129
Mar19 171109 54.51 54.55 54.32 54.45 +0.24 3,544 30,199 +1,763
Total Volume and Open Interest 1,502,309 2,601,977 +15,632
e-miNY Crude Oil(NYM)
Dec17 171109 56.825 57.525 56.675 57.175 +0.375 11,385 2,102 -106
Jan18 171109 57.100 57.725 56.975 57.400 +0.350 258 1,365 +7
Feb18 171109 57.325 57.850 57.150 57.550 +0.325 45 470 +4
Mar18 171109 57.475 57.650 57.475 57.650 +0.325 3 23 +2
Apr18 171109 57.800 57.800 57.675 57.675 +0.350 2 40 +0
May18 171109 57.575 57.600 57.575 57.575 +0.325 1 78 +0
Jun18 171109 57.500 57.500 57.375 57.375 +0.325 0 11 +0
Jul18 171109 57.250 57.250 57.100 57.100 +0.325 0 16 +0
Aug18 171109 56.800 56.800 56.800 56.800 +0.325 0 74 +0
Sep18 171109 56.450 56.450 54.750 56.450 +0.300 0 42 +0
Total Volume and Open Interest 11,698 4,377 -94
NY Harbor ULSD(NYM)
Dec17 171109 192.46 195.27 191.36 194.69 +2.53 78,217 114,836 -12,291
Jan18 171109 192.62 195.55 191.75 194.90 +2.39 53,547 95,229 +6,209
Feb18 171109 192.36 195.25 191.81 194.65 +2.24 29,781 40,613 +2,314
Mar18 171109 191.88 194.35 191.23 193.75 +1.95 20,734 47,568 -877
Apr18 171109 190.41 192.74 190.15 192.20 +1.58 14,354 32,487 +1,071
May18 171109 189.99 191.75 189.54 191.19 +1.37 9,150 18,192 +1,145
Jun18 171109 189.27 190.96 188.79 190.34 +1.14 9,893 30,656 -209
Jul18 171109 188.86 190.34 188.73 189.99 +1.04 1,481 5,041 +512
Aug18 171109 189.54 190.13 189.54 189.66 +0.95 400 3,349 +54
Sep18 171109 188.60 189.87 188.57 189.52 +0.91 1,747 6,606 -374
Oct18 171109 188.57 189.85 188.57 189.52 +0.90 180 3,024 -3
Nov18 171109 189.83 189.99 189.61 189.61 +0.91 434 1,864 +42
Dec18 171109 188.23 190.12 188.23 189.61 +0.91 2,289 25,101 -16
Jan19 171109 189.65 189.65 188.33 189.65 +0.90 41 2,385 +12
Total Volume and Open Interest 222,329 435,238 -2,398
RBOB Gasoline(NYM)
Dec17 171109 182.72 183.45 181.06 181.97 -0.16 86,332 139,092 -7,623
Jan18 171109 179.97 181.17 178.85 180.15 +0.47 68,520 107,933 +12,226
Feb18 171109 179.30 180.91 178.51 179.94 +0.76 21,351 30,956 -44
Mar18 171109 180.50 181.81 179.50 181.04 +0.81 14,812 48,155 +4
Apr18 171109 197.01 197.70 195.82 197.00 +0.64 8,660 24,905 +1,129
May18 171109 196.25 197.23 195.55 196.46 +0.63 5,703 17,267 +645
Jun18 171109 193.70 195.27 193.48 194.54 +0.64 4,852 16,642 -33
Jul18 171109 191.52 192.77 191.16 191.97 +0.63 2,355 9,559 -233
Aug18 171109 188.69 188.94 188.69 188.88 +0.68 826 3,728 +188
Sep18 171109 185.00 185.20 185.00 185.20 +0.79 1,028 4,000 +37
Total Volume and Open Interest 217,713 419,357 +6,601
e-miNY RBOB Gasoline(NYM)
Dec17 171109 182.00 182.00 181.97 182.00 -0.13 0 1 +0
Jan18 171109 180.20 180.20 180.15 180.20 +0.52      
Feb18 171109 179.90 179.94 179.90 179.90 +0.72      
Mar18 171109 181.00 181.04 181.00 181.00 +0.77      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171109 3.152 3.217 3.152 3.200 +0.025 247,518 228,571 -44,885
Jan18 171109 3.258 3.311 3.256 3.297 +0.025 132,562 243,683 +6,655
Feb18 171109 3.261 3.311 3.261 3.298 +0.023 37,137 90,123 +1,001
Mar18 171109 3.218 3.265 3.217 3.253 +0.022 48,217 172,331 +142
Apr18 171109 2.971 2.994 2.963 2.980 +0.005 41,843 122,645 +2,372
May18 171109 2.949 2.964 2.935 2.954 +0.005 18,726 80,829 +944
Jun18 171109 2.982 2.987 2.965 2.980 +0.006 4,882 29,777 -1,060
Jul18 171109 3.012 3.018 2.994 3.009 +0.005 4,585 43,042 -86
Aug18 171109 3.017 3.019 2.997 3.012 +0.005 2,363 31,697 +253
Sep18 171109 2.999 3.003 2.979 2.995 +0.005 2,242 34,201 -170
Oct18 171109 3.011 3.025 3.003 3.018 +0.007 10,034 75,263 +1,259
Nov18 171109 3.070 3.075 3.055 3.070 +0.007 3,141 28,068 +293
Dec18 171109 3.204 3.205 3.188 3.204 +0.007 3,048 30,835 +396
Jan19 171109 3.275 3.286 3.269 3.284 +0.008 4,841 31,776 +1,771
Feb19 171109 3.250 3.252 3.246 3.251 +0.009 1,951 10,288 +791
Mar19 171109 3.169 3.172 3.160 3.170 +0.009 2,569 23,745 +660
Total Volume and Open Interest 570,189 1,343,089 -26,669
Brent Crude Oil(ICE)
Jan18 171109 63.52 64.25 63.26 63.93 +0.44 389,455 578,023 -32,999
Feb18 171109 63.34 64.04 63.09 63.74 +0.46 226,396 346,552 +24,649
Mar18 171109 63.05 63.79 62.87 63.49 +0.47 132,270 246,704 -10,891
Apr18 171109 62.84 63.56 62.66 63.28 +0.48 64,046 110,612 +1,702
May18 171109 62.63 63.36 62.47 63.10 +0.49 40,653 104,019 +3,516
Jun18 171109 62.40 63.12 62.27 62.89 +0.50 85,676 219,096 +3,427
Jul18 171109 62.23 62.86 62.04 62.66 +0.51 13,054 41,090 +479
Aug18 171109 61.86 62.57 61.78 62.39 +0.50 9,907 29,013 +401
Sep18 171109 61.57 62.26 61.49 62.10 +0.50 16,769 39,518 -275
Oct18 171109 61.42 61.78 61.42 61.78 +0.48 4,847 24,571 +551
Nov18 171109 61.46 61.46 61.46 61.46 +0.47 3,757 23,817 +255
Dec18 171109 60.66 61.27 60.61 61.14 +0.45 69,259 197,020 +812
Jan19 171109 60.52 60.85 60.51 60.85 +0.43 2,537 32,415 +854
Feb19 171109 60.60 60.60 60.60 60.60 +0.41 1,981 17,717 +538
Total Volume and Open Interest 1,108,184 2,422,103 -6,132
Gas Oil(ICE)
Nov17 171109 563.00 572.00 561.25 570.00 +7.00 41,338 46,191 -21,328
Dec17 171109 561.50 571.00 561.00 569.00 +6.25 122,937 224,204 -16,885
Jan18 171109 564.00 571.50 562.25 570.25 +5.75 83,204 116,190 +20,265
Feb18 171109 564.25 571.25 562.75 570.25 +5.25 32,149 70,719 +9,373
Mar18 171109 563.50 569.25 561.50 568.50 +5.00 21,874 69,649 +547
Apr18 171109 561.25 567.00 560.00 566.50 +4.50 10,194 29,771 +1,795
May18 171109 559.75 565.00 558.75 564.50 +4.25 5,374 19,268 +1,106
Jun18 171109 557.75 563.00 556.25 562.00 +4.00 15,987 54,317 -468
Jul18 171109 557.75 561.25 555.75 561.00 +4.00 3,101 14,206 +511
Aug18 171109 556.00 560.25 555.50 560.00 +4.00 1,792 11,774 -23
Total Volume and Open Interest 368,498 870,490 -4,129
Ethanol(CBOT)
Dec17 171109 1.446 1.454 1.435 1.440 -0.006 427 1,511 +98
Jan18 171109 1.425 1.433 1.425 1.425 +0.005 281 541 +17
Feb18 171109 1.433 1.433 1.430 1.430 +0.007 6 84 -1
Mar18 171109 1.450 1.458 1.450 1.450 +0.007 19 38 +16
Apr18 171109 1.475 1.475 1.470 1.470 +0.007 0 9 +0
May18 171109 1.477 1.477 1.477 1.477 +0.010      
Jun18 171109 1.471 1.471 1.471 1.471 +0.010 0 3 +0
Jul18 171109 1.471 1.471 1.471 1.471 +0.010      
Total Volume and Open Interest 733 2,186 +130
WTI Crude Oil(ICE)
Dec17 171109 56.84 57.52 56.69 57.17 +0.36 37,511 93,750 -3,303
Jan18 171109 57.07 57.76 56.97 57.39 +0.34 61,160 93,591 +4,698
Feb18 171109 57.24 57.93 57.12 57.56 +0.34 38,137 54,255 +6,284
Mar18 171109 57.27 57.97 57.25 57.65 +0.33 18,351 40,351 -543
Apr18 171109 57.28 57.96 57.27 57.67 +0.34 8,604 16,428 +1,230
May18 171109 57.30 57.85 57.26 57.58 +0.34 4,166 11,142 -175
Jun18 171109 57.00 57.64 56.98 57.38 +0.33 14,670 74,992 +2,139
Jul18 171109 57.15 57.36 57.11 57.11 +0.33 955 8,046 +289
Aug18 171109 56.80 56.80 56.80 56.80 +0.33 460 6,260 -30
Sep18 171109 56.46 56.46 56.46 56.46 +0.31 990 12,692 +218
Oct18 171109 56.12 56.12 56.12 56.12 +0.30 211 2,871 -37
Nov18 171109 55.78 55.78 55.78 55.78 +0.28 262 6,391 +0
Dec18 171109 55.33 55.62 55.23 55.45 +0.27 14,347 130,871 +748
Jan19 171109 55.10 55.10 55.10 55.10 +0.26 79 1,852 +0
Feb19 171109 54.76 54.76 54.76 54.76 +0.24 102 724 +27
Mar19 171109 54.45 54.45 54.45 54.45 +0.24 121 2,310 +2
Total Volume and Open Interest 207,598 646,306 +11,327
US Dollar Index(ICE)
Dec17 171109 94.850 94.865 94.305 94.353 -0.415 23,725 48,818 +50
Mar18 171109 94.535 94.535 94.010 94.048 -0.415 248 2,460 +66
Jun18 171109 94.130 94.130 93.735 93.757 -0.415 33 660 +20
Total Volume and Open Interest 24,007 52,065 +137
Australian Dollar(CME)
Dec17 171109 76.74 76.90 76.47 76.79 +0.05 91,492 121,426 +1,941
Mar18 171109 76.57 76.81 76.43 76.75 +0.05 282 907 -42
Jun18 171109 76.73 76.73 76.42 76.72 +0.05 0 244 +0
Total Volume and Open Interest 92,273 125,196 +1,824
British Pound(CME)
Dec17 171109 131.27 131.79 130.98 131.70 +0.44 90,830 171,506 +405
Mar18 171109 131.69 132.18 131.44 132.12 +0.45 74 3,134 +56
Jun18 171109 132.26 132.52 131.86 132.52 +0.45 2 368 +0
Total Volume and Open Interest 98,971 177,968 +3
Canadian Dollar(CME)
Dec17 171109 78.57 78.97 78.52 78.94 +0.33 61,254 141,573 -2,950
Mar18 171109 78.73 79.04 78.72 79.02 +0.33 142 2,389 +30
Jun18 171109 78.95 79.09 78.92 79.09 +0.33 15 442 +8
Sep18 171109 79.13 79.14 79.13 79.14 +0.32 1 237 +0
Total Volume and Open Interest 61,571 147,706 -2,892
Japanese Yen(CME)
Dec17 171109 87.97 88.56 87.80 88.48 +0.45 136,010 278,105 +1,611
Mar18 171109 88.35 89.02 88.35 88.95 +0.44 143 4,200 +58
Jun18 171109 89.44 89.44 89.44 89.44 +0.44 0 99 +0
Total Volume and Open Interest 137,983 287,936 +1,535
Swiss Franc(CME)
Dec17 171109 100.25 101.01 100.05 100.91 +0.68 22,177 78,859 -554
Mar18 171109 100.95 101.62 100.83 101.62 +0.69 32 217 +19
Jun18 171109 102.32 102.32 102.32 102.32 +0.69 1 30 +1
Total Volume and Open Interest 22,210 79,116 -534
EuroFX(CME)
Dec17 171109 116.18 116.78 116.09 116.70 +0.50 203,388 429,096 +1,156
Mar18 171109 116.85 117.45 116.80 117.38 +0.50 893 5,559 -75
Jun18 171109 117.50 118.07 117.50 118.07 +0.51 9 1,565 +3
Total Volume and Open Interest 208,394 446,502 +1,159
Mexican Peso(CME)
Nov17 171109 523.50 525.75 523.50 524.50 +1.75 0 23 +0
Dec17 171109 520.00 522.50 518.25 521.50 +1.88 44,621 176,815 +1,097
Total Volume and Open Interest 44,631 177,429 +1,105
Brazilian Real(CME)
Dec17 171109 306.65 308.10 305.40 306.10 -0.65 2,872 23,288 -340
Jan18 171109 305.10 305.10 302.65 305.10 -0.70 0 404 +0
Feb18 171109 304.00 304.00 304.00 304.00 -0.70      
Mar18 171109 303.05 303.05 303.05 303.05 -0.65      
Total Volume and Open Interest 2,872 23,992 -340
30-Year T-Bonds(CBOT)
Dec17 171109 154~050 154~140 153~180 153~280 -0~150 282,945 751,740 +9,959
Mar18 171109 152~300 153~090 152~150 152~230 -0~150 3,012 12,567 +2,207
Jun18 171109 152~020 152~020 152~020 152~020 -0~150      
Total Volume and Open Interest 285,957 764,307 +12,166
10-Year T-Notes(CBOT)
Dec17 171109 125~055 125~105 125~015 125~060 -0~020 1,281,128 3,152,465 +1,933
Mar18 171109 124~290 125~010 124~245 124~290 -0~020 9,832 38,633 +3,486
Jun18 171109 124~220 124~220 124~220 124~220 -0~020      
Total Volume and Open Interest 1,290,960 3,191,098 +5,419
5-Year T-Notes(CBOT)
Dec17 171109 117~046 117~082 117~026 117~066 +0~004 585,760 3,094,822 -5,606
Mar18 171109 116~302 117~010 116~280 117~000 +0~004 22,486 55,748 +11,792
Jun18 171109 116~300 116~300 116~300 116~300 +0~004      
Total Volume and Open Interest 608,246 3,150,570 +6,186
2 Year T-Notes(CBOT)
Dec17 171109 107~192 107~204 107~186 107~204 +0~010 265,254 1,743,218 +19,191
Mar18 171109 107~146 107~160 107~142 107~160 +0~006 44,165 59,983 +23,721
Jun18 171109 107~160 107~160 107~160 107~160 +0~006      
Total Volume and Open Interest 309,419 1,803,201 +42,912
Eurodollars(CME)
Dec17 171109 98.460 98.475 98.460 98.470 +0.010 279,989 1,696,177 +38,860
Mar18 171109 98.320 98.330 98.315 98.325 +0.005 177,153 1,286,038 +5,025
Jun18 171109 98.200 98.220 98.195 98.210 +0.005 176,931 1,248,102 -10,344
Sep18 171109 98.125 98.145 98.120 98.140 +0.010 138,700 1,039,431 +3,308
Dec18 171109 98.050 98.075 98.045 98.070 +0.010 291,235 1,614,229 -11,619
Mar19 171109 98.005 98.025 97.995 98.020 +0.010 145,422 1,034,985 +6,800
Jun19 171109 97.955 97.980 97.945 97.975 +0.010 136,347 894,382 -1,175
Sep19 171109 97.920 97.940 97.905 97.935 +0.005 109,446 667,747 -5,881
Dec19 171109 97.870 97.890 97.855 97.885 +0.005 131,163 904,101 +11,355
Mar20 171109 97.845 97.865 97.830 97.860 +0.005 68,601 449,379 -112
Jun20 171109 97.820 97.840 97.805 97.835 +0.005 56,055 349,846 +207
Sep20 171109 97.790 97.815 97.780 97.805 unch 64,873 283,443 -1,266
Dec20 171109 97.750 97.770 97.735 97.760 unch 64,002 352,930 +11,734
Mar21 171109 97.725 97.745 97.710 97.735 unch 49,272 210,093 -3,990
Jun21 171109 97.695 97.715 97.680 97.705 unch 42,549 189,401 +3,979
Sep21 171109 97.660 97.680 97.650 97.670 -0.005 27,033 105,644 +3,145
Dec21 171109 97.620 97.640 97.610 97.630 -0.005 27,017 131,099 -1,654
Mar22 171109 97.600 97.620 97.585 97.605 -0.010 24,754 71,181 +3,140
Total Volume and Open Interest 2,081,015 12,846,756 +58,333
Ultra T-Bond(CBOT)
Dec17 171109 167~07 167~19 166~11 166~26 -0~20 115,892 841,743 +2,588
Mar18 171109 166~07 166~16 165~16 165~28 -0~20 2,187 54,929 +2,155
Jun18 171109 165~01 165~01 165~01 165~01 -0~20      
Total Volume and Open Interest 118,079 896,672 +4,743
Ultra 10-Yr T-Note(CBOT)
Dec17 171109 134~125 134~170 134~050 134~100 -0~060 113,756 431,203 -1,584
Mar18 171109 134~035 134~035 134~030 134~030 -0~060 0 333 +0
Jun18 171109 134~030 134~030 134~030 134~030 -0~060      
Total Volume and Open Interest 113,756 431,536 -1,584
30 Day Federal Funds(CBOT)
Nov17 171109 98.842 98.842 98.842 98.842 unch 2,125 210,813 -1,401
Dec17 171109 98.715 98.720 98.715 98.715 unch 847 115,085 +264
Jan18 171109 98.615 98.620 98.610 98.620 +0.005 43,861 348,014 -4,337
Feb18 171109 98.605 98.615 98.605 98.610 +0.005 16,612 118,165 +1,309
Mar18 171109 98.575 98.580 98.570 98.575 unch 6,759 45,524 +132
Apr18 171109 98.500 98.505 98.495 98.505 unch 22,376 114,285 -1,957
Total Volume and Open Interest 146,711 1,369,464 -1,643
Japanese Govt Bonds(SGX)
Dec17 171108 150.91 151.04 150.91 151.04 +0.12 4,145 18,284 +2,600
Mar18 171108 151.04 151.04 151.04 151.04 +0.12      
Jun18 171108 151.04 151.04 151.04 151.04 +0.12      
Total Volume and Open Interest 4,145 18,284 +2,600
Euro-Buxl(EUREX)
Dec17 171109 166.42 166.96 164.64 164.84 -2.10 51,554 231,704 -1,133
Mar18 171109 163.30 163.30 163.30 163.30 -2.10 6 4,897 +967
Jun18 171109 163.30 163.30 163.30 163.30 -2.10      
Total Volume and Open Interest 51,560 236,601 -166
Euro-Bund(EUREX)
Dec17 171109 163.27 163.40 162.48 162.58 -0.82 725,914 2,073,284 -14,854
Mar18 171109 162.91 163.05 162.10 162.18 -0.87 27,420 168,370 +16,898
Jun18 171109 159.35 159.35 159.35 159.35 -0.82 2 1 -1
Total Volume and Open Interest 753,336 2,241,655 +2,043
Euro-Bobl(EUREX)
Dec17 171109 131.97 132.01 131.76 131.80 -0.19 411,173 1,634,935 -15,917
Mar18 171109 132.64 132.64 132.39 132.43 -0.21 12,542 109,489 +9,896
Jun18 171109 132.30 132.30 132.30 132.30 -0.19      
Total Volume and Open Interest 423,715 1,744,424 -6,021
Euro-Schatz(EUREX)
Dec17 171109 112.29 112.31 112.26 112.28 -0.02 167,699 1,556,937 +4,379
Mar18 171109 112.17 112.17 112.15 112.15 -0.02 934 79,889 +4,456
Jun18 171109 112.15 112.15 112.15 112.15 -0.02      
Total Volume and Open Interest 168,633 1,636,826 +8,835
3-Mth Euribor(EUREX)
Dec17 171109 100.325 100.325 100.325 100.325 -0.005 10 7,634 -10
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 171109 125~17 125~20 125~01 125~04 -0~17 235,813 710,695 +10,992
Mar18 171109 124~16 124~16 124~07 124~08 -0~17 159 10,989 +124
Total Volume and Open Interest 235,972 721,684 +11,116
3-Mth Short Sterling(LIFFE)
Dec17 171109 99.46 99.47 99.46 99.46 -0.00 55,756 554,300 -23,327
Mar18 171109 99.40 99.40 99.39 99.39 -0.01 19,713 503,626 +4,314
Jun18 171109 99.30 99.31 99.29 99.29 -0.01 34,436 469,749 -340
Sep18 171109 99.23 99.24 99.21 99.21 -0.02 53,022 341,743 +3,362
Dec18 171109 99.18 99.19 99.15 99.16 -0.02 61,460 359,826 -2,325
Mar19 171109 99.14 99.15 99.11 99.11 -0.03 40,534 236,845 -2,506
Total Volume and Open Interest 637,864 3,656,624 -22,849
3-Mth Euribor(LIFFE)
Dec17 171109 100.330 100.330 100.325 100.330 unch 104,389 438,249 +26,973
Mar18 171109 100.320 100.325 100.320 100.325 +0.005 16,816 467,027 +474
Jun18 171109 100.315 100.320 100.310 100.315 unch 24,383 457,194 +1,207
Total Volume and Open Interest 473,223 4,283,878 +32,627
3-Mth Aus T-Bills(SFE)
Dec17 171109 98.28 98.28 98.27 98.28 unch 8,335 166,255 -5,175
Mar18 171109 98.24 98.25 98.24 98.25 unch 29,332 241,787 -362
Jun18 171109 98.18 98.19 98.17 98.18 -0.01 29,622 196,474 +3,598
Sep18 171109 98.10 98.12 98.09 98.11 unch 32,432 183,916 +5,375
Dec18 171109 98.03 98.04 98.01 98.03 -0.01 19,201 121,491 +3,335
Mar19 171109 97.96 97.96 97.94 97.95 -0.02 8,340 96,590 +2,103
Jun19 171109 97.89 97.89 97.87 97.88 -0.02 9,209 65,840 +1,679
Sep19 171109 97.82 97.82 97.80 97.82 -0.01 7,327 42,931 +1,870
Dec19 171109 97.75 97.76 97.75 97.76 -0.01 649 3,626 +447
Mar20 171109 97.69 97.70 97.69 97.70 -0.02 75 2,450 +0
Total Volume and Open Interest 144,833 1,123,395 +12,995
10-Year Aus T-Bonds(SFE)
Dec17 171109 97.41 97.41 97.37 97.39 -0.02 154,993 1,063,657 -5,764
Mar18 171109 97.38 97.38 97.38 97.38 -0.02 0 560 +0
Total Volume and Open Interest 154,993 1,064,217 -5,764
3-Year Aus T-Bonds(SFE)
Dec17 171109 98.04 98.05 98.01 98.04 -0.01 205,451 1,083,755 +15,550
Mar18 171109 98.04 98.04 98.04 98.04 -0.01 0 1,581 +0
Total Volume and Open Interest 205,451 1,085,336 +15,550
Gold(CMX)
Dec17 171109 1282.1 1289.5 1280.5 1287.5 +3.8 337,265 345,546 -13,115
Feb18 171109 1286.4 1293.8 1284.8 1291.8 +3.8 19,788 125,397 +10,817
Apr18 171109 1289.7 1297.7 1289.7 1296.0 +3.8 3,324 18,347 +853
Jun18 171109 1295.1 1301.9 1294.1 1300.3 +3.9 2,391 15,879 +696
Aug18 171109 1304.8 1304.8 1300.2 1304.6 +4.1 515 9,300 +88
Oct18 171109 1301.8 1309.2 1301.8 1308.8 +4.2 35 4,479 -1
Dec18 171109 1307.7 1314.0 1307.7 1313.2 +4.2 264 11,076 +31
Feb19 171109 1317.5 1317.5 1317.2 1317.5 +4.2 3 248 +3
Apr19 171109 1321.8 1321.8 1313.0 1321.8 +4.3 1 516 +1
Jun19 171109 1326.3 1326.3 1326.3 1326.3 +4.5 0 1,077 +0
Aug19 171109 1330.9 1330.9 1330.9 1330.9 +4.5 0 4 +0
Total Volume and Open Interest 363,923 536,843 -584
Silver(CMX)
Dec17 171109 1706.0 1714.5 1691.0 1697.5 -16.3 94,388 131,204 -7,093
Mar18 171109 1714.0 1723.5 1701.5 1707.1 -16.4 11,536 48,916 +1,751
May18 171109 1725.0 1725.0 1710.0 1713.5 -16.5 2,568 8,887 -328
Jul18 171109 1731.0 1733.0 1718.0 1719.7 -16.7 715 5,160 +120
Sep18 171109 1724.5 1726.2 1724.5 1726.2 -16.8 276 2,889 +58
Dec18 171109 1743.0 1745.0 1730.0 1735.8 -16.8 939 4,875 +320
Mar19 171109 1746.4 1746.4 1746.4 1746.4 -16.8 0 6 +0
Total Volume and Open Interest 110,515 203,330 -5,170
Platinum(NYMEX)
Jan18 171109 933.7 942.3 932.3 940.6 +2.7 17,270 70,865 +1,250
Apr18 171109 937.5 945.5 936.6 944.9 +2.7 325 7,083 +146
Jul18 171109 948.1 949.6 948.1 949.6 +2.8 44 370 +40
Oct18 171109 952.2 952.2 952.2 952.2 +2.8 0 24 +0
Total Volume and Open Interest 17,657 78,380 +1,438
Palladium(NYMEX)
Dec17 171109 1013.90 1023.25 1001.85 1004.40 -11.40 3,212 29,340 -224
Mar18 171109 1007.15 1015.20 995.10 997.50 -10.65 701 6,014 +414
Jun18 171109 999.30 1002.45 990.05 990.05 -8.60 168 211 +113
Total Volume and Open Interest 4,166 35,650 +388
Copper(CMX)
Dec17 171109 309.80 310.75 305.85 308.60 -1.35 120,505 143,514 -3,147
Mar18 171109 311.60 312.65 307.85 310.60 -1.35 22,452 87,753 +3,156
May18 171109 313.80 313.80 309.20 311.95 -1.30 5,636 23,718 +2
Jul18 171109 312.10 313.30 311.00 313.05 -1.30 2,407 11,523 +1,138
Sep18 171109 313.45 313.95 312.40 313.95 -1.30 494 7,739 +224
Total Volume and Open Interest 152,665 299,392 +1,524
E-mini DJIA Index(CBOT)
Dec17 171109 23491 23535 23260 23416 -75 116,835 154,485 -1,862
Mar18 171109 23495 23524 23255 23409 -75 96 1,724 +34
Jun18 171109 23388 23468 23388 23388 -75 2 23 +0
Sep18 171109 23351 23420 23351 23351 -75 4 9 +4
Total Volume and Open Interest 116,937 156,241 -1,824
S & P 500(CME)
Dec17 171109 2590.90 2594.20 2563.70 2583.90 -7.00 3,023 62,200 -125
Mar18 171109 2584.30 2584.30 2565.40 2584.30 -7.10 0 4,872 +0
Jun18 171109 2584.40 2584.40 2565.50 2584.40 -7.10 10 10 +10
Sep18 171109 2584.70 2584.70 2565.80 2584.70 -7.10      
Total Volume and Open Interest 3,033 67,082 -115
S & P 500 E-Mini(CME)
Dec17 171109 2591.25 2594.50 2563.25 2584.00 -7.00 1,163,840 3,167,322 +9,006
Mar18 171109 2591.50 2594.75 2563.75 2584.25 -7.25 8,681 73,873 +815
Jun18 171109 2594.25 2594.50 2564.75 2584.50 -7.00 103 3,152 -2
Sep18 171109 2579.50 2594.00 2569.00 2584.75 -7.00 7 50 +2
Total Volume and Open Interest 1,172,633 3,244,403 +9,822
NASDAQ 100 E-Mini(CME)
Dec17 171109 6342.30 6351.50 6244.80 6314.50 -27.00 284,157 273,642 +1,639
Mar18 171109 6358.30 6366.00 6261.00 6330.00 -26.30 723 1,939 +69
Jun18 171109 6372.00 6372.00 6284.30 6339.80 -26.20 11 114 +0
Total Volume and Open Interest 284,891 275,700 +1,708
S&P Midcap 400(CME) e-Mini
Dec17 171109 1836.00 1839.40 1812.80 1825.30 -10.00 10,830 92,869 +394
Mar18 171109 1823.40 1836.10 1814.90 1823.40 -10.00 0 9 +0
Jun18 171109 1823.00 1823.00 1822.50 1823.00 -10.00 0 2 +0
Total Volume and Open Interest 10,830 92,880 +394
Volatility Index(CBOE)
Nov17 171109 10.85 12.10 10.82 11.13 +0.25 139,831 222,575 -13,998
Dec17 171109 12.30 13.05 12.23 12.33 +0.05 114,465 261,153 +17,821
Jan18 171109 13.50 14.08 13.42 13.53 +0.05 47,949 90,271 +4,755
Feb18 171109 14.20 14.77 14.15 14.28 +0.08 20,291 37,973 +662
Total Volume and Open Interest 339,643 670,198 +10,396
S & P 600(CME)
Dec17 171109 893.40 893.40 891.00 893.40 -3.80      
Mar18 171109 890.20 890.20 890.20 890.20 -3.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171109 1483.40 1485.40 1461.50 1477.30 -5.10 38,463 67,805 +720
Mar18 171109 1479.00 1479.00 1470.00 1478.10 -5.20 0 84 +0
Jun18 171109 1478.10 1478.10 1478.10 1478.10 -5.20 0 4 +0
Total Volume and Open Interest 38,463 67,893 +720
Nikkei 225(CME)
Dec17 171109 22970 23445 22335 22660 -300 17,946 42,862 +23
Mar18 171109 22995 23440 22370 22670 -300 83 111 +28
Total Volume and Open Interest 18,029 42,973 +51
Nikkei 225(SGX)
Dec17 171109 22860 22945 22690 22875 -55 124,373 209,881 -3,203
Mar18 171109 22660 22835 22660 22835 -55 136 2,384 +103
Jun18 171108 22745 22745 22745 22745 -40 0 1,096 +0
Total Volume and Open Interest 96,996 231,288 +5,416
Nikkei 225 Mini(JPX)
Dec17 171108 22970 23000 22755 22940 -50 1,224,454 454,474 -2,249
Mar18 171108 22935 22955 22710 22900 -50 34,897 31,060 +814
Jun18 171108 22780 22780 22560 22740 -40 524 1,674 -25
Total Volume and Open Interest 1,314,002 642,318 +40,441
Nikkei 225(JPX)
Dec17 171108 22970 23000 22760 22940 -50 103,550 390,789 +1,631
Mar18 171108 22930 22950 22720 22900 -50 2,597 25,899 +163
Jun18 171108 22800 22800 22600 22740 -40 37 12,122 +7
Total Volume and Open Interest 106,217 501,210 +1,795
Nikkei 225(CME) Yen
Dec17 171109 22960 23430 22320 22645 -300 53,365 65,129 -1,062
Mar18 171109 22930 23365 22285 22605 -295 36 74 +16
Jun18 171109 22505 22505 22505 22505 -295      
Total Volume and Open Interest 53,401 65,283 -1,046
Nikkei 225(CME) e-Mini Yen
Dec17 171109 22530 22650 22530 22650 -290 0 14 +0
Mar18 171109 22610 22610 22605 22610 -290      
Jun18 171109 22510 22510 22505 22510 -290      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Nov17 171109 5473.5 5480.5 5372.0 5408.0 -64.0 83,182 334,656 +13,802
Dec17 171109 5466.5 5472.0 5373.5 5401.0 -64.0 2,970 48,880 +25
Jan18 171109 5415.0 5415.0 5392.5 5392.5 -64.0      
Total Volume and Open Interest 86,153 383,541 +13,828
Hang Seng Index(HKFE)
Nov17 171109 28941 29170 28870 29126 +177 125,210 134,749 +4,441
Dec17 171109 28951 29185 28892 29148 +177 2,679 25,849 -268
Total Volume and Open Interest 130,039 164,268 +3,785
DAX(EUREX)
Dec17 171109 13388.5 13401.5 13102.0 13198.0 -190.5 91,951 151,669 -2,181
Mar18 171109 13364.0 13395.0 13103.0 13192.5 -190.5 172 1,994 +156
Jun18 171109 13300.5 13300.5 13205.0 13215.5 -192.5 15 622 +0
Total Volume and Open Interest 92,138 154,285 -2,025
Mini-DAX(EUREX)
Dec17 171109 13385.0 13401.0 13105.0 13191.0 -197.5 31,898 13,528 -694
Mar18 171109 13366.0 13372.0 13101.0 13155.0 -228.0 91 333 -4
Jun18 171109 13291.0 13291.0 13172.0 13173.0 -235.0 14 256 +2
Total Volume and Open Interest 32,003 14,117 -696
DJ EuroSTOXX 50(EUREX)
Dec17 171109 3649 3655 3582 3613 -35 583,587 3,599,037 +43,852
Mar18 171109 3636 3640 3572 3600 -35 83 157,417 +20,549
Jun18 171109 3540 3540 3494 3517 -35 21 20,991 +20,012
Total Volume and Open Interest 583,691 3,777,445 +84,413
Swiss Market Index(EUREX)
Dec17 171109 9245 9276 9125 9166 -80 31,346 204,287 -238
Mar18 171109 9136 9149 9032 9064 -80 25 1,916 +2
Jun18 171109 8899 8899 8899 8899 -80 50 247 +177
Total Volume and Open Interest 31,421 206,450 -59
FT-SE 100(EURONEXT)
Dec17 171109 7507.00 7520.00 7437.00 7467.00 -31.00 86,836 643,062 -4,514
Mar18 171109 7431.50 7431.50 7400.50 7408.50 -30.50 4 3,101 +4
Jun18 171109 7328.50 7328.50 7328.50 7328.50 -30.50      
Total Volume and Open Interest 86,840 646,163 -4,510
SPI 200(SFE)
Dec17 171109 6000.0 6046.0 5991.0 6043.0 +45.0 34,369 283,260 +1,540
Mar18 171109 5959.0 5989.0 5959.0 5989.0 +44.0 1 1,527 -1
Jun18 171109 5973.0 5973.0 5973.0 5973.0 +44.0 0 3,362 +0
Total Volume and Open Interest 34,374 291,729 +1,540
FTSE MIB(ISE)
Dec17 171109 22855.00 22925.00 22445.00 22619.00 -172.00 21,450 39,889 +623
Mar18 171109 22780.00 22820.00 22370.00 22524.00 -175.00 16 115 -1
Jun18 171109 22042.00 22042.00 22042.00 22042.00 -175.00 0 3 +0
Total Volume and Open Interest 21,466 40,009 +622
KOSPI 200(KFE)
Dec17 171109 336.75 337.10 336.75 337.00 -1.60 249,435 266,057 -6,111
Mar18 171109 334.25 334.35 334.25 334.35 -1.70 363 25,407 +1,192
Jun18 171109 335.00 335.50 334.55 335.50 -0.70 7 14,539 +300
Total Volume and Open Interest 249,806 344,630 -3,045
GSCI(CME)
Nov17 171109 427.75 427.75 426.65 427.15 +1.40 2,258 11,247 -2,218
Dec17 171109 431.80 431.80 430.70 431.00 +1.60 2,280 4,041 +2,274
Jan18 171109 431.10 431.10 431.10 431.10 +1.60      
Total Volume and Open Interest 4,538 15,288 +56
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!!!