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 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171117 972.75 992.00 971.50 990.50 +18.50 98,303 323,185 +1,176
Mar18 171117 983.75 1003.00 982.50 1001.50 +18.25 34,120 140,841 -930
May18 171117 993.25 1012.50 992.25 1011.00 +18.25 10,742 85,335 +1,491
Jul18 171117 1001.75 1021.00 1001.00 1019.50 +18.00 11,814 92,967 -781
Aug18 171117 1008.25 1022.25 1007.75 1020.25 +17.25 1,928 12,856 +1,406
Sep18 171117 1001.25 1010.25 1000.75 1010.00 +16.75 89 1,900 +13
Nov18 171117 985.50 1002.25 985.50 1001.00 +15.50 4,019 51,166 +397
Jan19 171117 997.25 1008.00 997.00 1007.00 +15.50 90 1,067 -8
Mar19 171117 998.00 1011.00 998.00 1010.50 +15.50 55 1,786 +19
May19 171117 1009.75 1014.75 1009.75 1014.75 +15.00 8 711 +4
Jul19 171117 1007.50 1019.75 1007.50 1019.75 +14.25 8 474 +2
Aug19 171117 1018.00 1018.00 1018.00 1018.00 +14.25 0 24 +0
Sep19 171117 1011.75 1011.75 1011.75 1011.75 +14.25 0 21 +0
Nov19 171117 985.00 996.50 985.00 996.50 +13.50 115 1,286 +9
Total Volume and Open Interest 161,291 713,642 +2,798
Soybean Meal(CBOT)
Dec17 171117 310.70 318.90 310.20 318.20 +7.70 47,624 76,592 -2,904
Jan18 171117 312.60 320.70 312.20 320.00 +7.50 30,809 115,817 +2,639
Mar18 171117 315.70 323.70 315.20 323.10 +7.60 16,803 86,126 +3,847
May18 171117 318.10 326.00 317.70 325.40 +7.50 8,068 46,959 +754
Jul18 171117 320.40 328.20 320.30 327.70 +7.30 6,149 33,047 +899
Aug18 171117 320.80 327.90 320.80 327.70 +7.10 1,171 4,852 +245
Sep18 171117 321.10 326.40 321.10 326.40 +6.70 593 4,990 +372
Oct18 171117 317.60 323.00 317.60 323.00 +6.70 166 5,955 -11
Dec18 171117 317.00 324.20 317.00 323.80 +6.80 1,511 26,635 -39
Jan19 171117 318.50 324.60 318.30 324.60 +6.80 201 1,260 +122
Total Volume and Open Interest 113,292 407,711 +5,969
Soybean Oil(CBOT)
Dec17 171117 34.52 34.65 34.15 34.44 +0.01 69,318 105,616 -6,259
Jan18 171117 34.66 34.80 34.31 34.59 unch 52,869 128,608 +809
Mar18 171117 34.87 35.00 34.51 34.80 -0.01 32,761 92,109 +2,644
May18 171117 35.06 35.19 34.72 35.00 -0.02 10,361 55,981 +571
Jul18 171117 35.31 35.38 34.92 35.18 -0.04 8,850 47,197 +970
Aug18 171117 35.25 35.25 34.93 35.14 -0.06 624 5,382 +248
Sep18 171117 34.95 35.07 34.86 35.05 -0.05 398 3,476 +4
Oct18 171117 34.77 34.82 34.60 34.82 -0.05 699 8,422 +387
Dec18 171117 34.89 34.91 34.50 34.75 -0.04 3,385 26,850 +644
Jan19 171117 34.60 34.75 34.60 34.73 -0.04 5 746 -5
Total Volume and Open Interest 179,356 477,562 +13
Canola(WCE)
Nov17 171114 510.1 510.1 510.1 510.1 -2.5 0 12 +0
Jan18 171117 517.2 520.9 516.3 519.4 +2.0 12,765 135,312 -606
Mar18 171117 525.0 528.8 523.9 527.2 +2.1 6,358 39,364 +3,151
May18 171117 527.5 532.4 527.5 531.1 +2.1 604 11,647 +76
Jul18 171117 531.5 535.0 531.5 533.9 +2.1 163 5,055 +66
Total Volume and Open Interest 20,572 195,612 +2,969
Corn(CBOT)
Dec17 171117 336.50 343.50 336.50 343.00 +6.50 217,010 540,579 -28,085
Mar18 171117 348.75 355.50 348.75 355.00 +6.00 150,482 600,072 +27,043
May18 171117 357.00 364.00 357.00 363.50 +6.00 43,566 164,964 +5,962
Jul18 171117 365.00 371.50 365.00 371.25 +6.00 18,943 195,614 +1,824
Sep18 171117 372.50 378.75 372.25 378.50 +6.00 2,253 59,543 +354
Dec18 171117 381.25 387.50 381.25 387.25 +5.75 10,263 125,004 +1,059
Mar19 171117 391.25 396.00 391.25 395.75 +5.00 435 14,539 +154
May19 171117 396.75 401.75 396.75 401.75 +5.25 158 2,523 +24
Jul19 171117 402.00 406.50 401.25 406.50 +5.00 105 3,011 +88
Sep19 171117 399.50 404.25 399.50 404.25 +4.75 0 549 +0
Total Volume and Open Interest 443,835 1,711,602 +8,934
Wheat(CBOT)
Dec17 171117 421.50 428.00 421.00 427.25 +5.75 76,382 156,738 -2,079
Mar18 171117 437.50 444.00 437.25 443.50 +5.50 56,406 225,810 +3,966
May18 171117 448.25 454.75 448.25 454.25 +4.50 16,525 62,389 +85
Jul18 171117 462.25 467.50 462.25 466.75 +4.00 6,881 56,049 -805
Sep18 171117 477.00 482.00 477.00 481.25 +3.75 1,579 27,207 +90
Dec18 171117 494.50 499.75 494.50 499.00 +3.50 3,678 32,210 +1,908
Total Volume and Open Interest 161,675 563,890 +3,211
Wheat(KCBT)
Dec17 171117 417.75 422.75 416.50 422.00 +5.00 39,425 76,550 -5,321
Mar18 171117 434.00 440.00 434.00 439.50 +5.00 34,535 152,598 +7,558
May18 171117 447.50 452.75 446.75 452.25 +5.00 6,173 32,670 +395
Jul18 171117 467.25 470.25 466.25 469.50 +4.50 4,316 31,173 +396
Sep18 171117 484.00 486.75 484.00 486.50 +4.25 708 13,839 -141
Dec18 171117 508.00 510.50 508.00 510.50 +4.00 952 11,702 -93
Mar19 171117 524.00 525.50 523.75 525.50 +3.75 361 1,481 +175
Total Volume and Open Interest 86,474 320,252 +2,970
Wheat(MGE)
Dec17 171117 631.00 635.75 626.75 635.00 +4.75 4,542 25,560 -1,905
Mar18 171117 645.25 651.00 641.50 650.00 +4.75 3,990 33,246 +1,416
May18 171117 653.00 657.00 649.50 656.00 +4.00 437 9,510 +40
Jul18 171117 653.00 657.25 651.50 657.25 +4.75 174 5,672 +7
Sep18 171117 639.75 640.00 634.00 639.75 +2.00 28 3,741 +3
Dec18 171117 645.00 645.75 641.00 644.75 +1.50 42 1,657 -8
Total Volume and Open Interest 9,213 79,505 -447
Oats(CBOT)
Dec17 171117 262.25 262.25 254.50 257.00 -5.25 397 3,590 -131
Mar18 171117 276.25 276.25 269.00 272.25 -5.00 368 3,800 +24
May18 171117 278.25 279.25 277.75 279.00 -5.50 94 722 +50
Jul18 171117 282.75 282.75 282.00 282.00 -6.25 25 46 +3
Total Volume and Open Interest 895 8,171 -44
Rough Rice(CBOT)
Nov17 171114 11.15 11.27 11.15 11.24 +0.12 12 17 -35
Jan18 171117 12.13 12.30 12.06 12.28 +0.12 1,079 9,394 -245
Mar18 171117 12.39 12.57 12.39 12.56 +0.12 65 1,111 -33
May18 171117 12.73 12.81 12.73 12.81 +0.11 0 4 +0
Total Volume and Open Interest 1,144 10,511 -278
Live Cattle(CME)
Dec17 171117 119.635 119.800 118.550 118.850 -0.700 21,968 62,774 -5,545
Feb18 171117 125.200 125.385 124.350 124.680 -0.455 23,859 155,352 +3,670
Apr18 171117 125.450 125.550 124.600 124.885 -0.500 9,502 82,184 +205
Jun18 171117 118.400 118.450 117.250 117.650 -0.830 6,939 56,182 +1,405
Aug18 171117 114.800 114.800 113.785 113.980 -0.820 1,704 18,993 +139
Oct18 171117 114.480 114.500 113.600 113.730 -0.820 502 6,971 +52
Total Volume and Open Interest 64,691 385,989 -48
Feeder Cattle(CME)
Jan18 171117 154.000 154.000 151.350 151.735 -2.165 6,185 28,146 -381
Mar18 171117 152.080 152.080 149.880 150.130 -1.970 2,472 16,590 +217
Apr18 171117 152.035 152.100 150.000 150.185 -2.050 840 5,767 -47
May18 171117 151.035 151.130 149.350 149.535 -2.000 335 5,216 +57
Aug18 171117 152.100 152.350 150.985 151.200 -1.785 155 2,474 +21
Sep18 171117 149.985 151.000 149.985 150.185 -1.350 18 101 +3
Oct18 171117 148.830 150.000 148.830 148.830 -1.000 5 21 +2
Total Volume and Open Interest 11,476 61,278 -722
Lean Hogs(CME)
Dec17 171117 60.200 62.100 60.000 60.650 +0.550 24,660 48,645 -5,233
Feb18 171117 66.535 68.080 66.350 67.080 +0.500 23,906 91,853 -1,438
Apr18 171117 70.830 72.035 70.635 71.150 +0.265 8,134 60,739 -859
May18 171117 76.450 77.550 76.450 76.650 -0.100 63 1,668 +5
Jun18 171117 80.350 81.400 80.180 80.680 +0.080 3,124 25,356 -55
Jul18 171117 80.600 81.650 80.600 80.900 -0.135 1,115 16,750 +140
Aug18 171117 79.850 80.800 79.785 80.050 -0.250 215 8,259 -6
Oct18 171117 67.635 68.135 67.225 67.475 -0.250 146 6,557 +36
Total Volume and Open Interest 61,482 261,116 -7,378
Class III Milk(CME)
Nov17 171117 16.79 16.81 16.78 16.79 -0.01 145 4,312 -13
Dec17 171117 15.38 15.42 15.26 15.27 -0.19 285 4,433 -78
Jan18 171117 14.75 14.77 14.49 14.54 -0.21 139 2,697 +47
Feb18 171117 14.75 14.75 14.43 14.48 -0.27 120 2,635 +66
Mar18 171117 14.65 14.65 14.38 14.41 -0.26 29 2,282 -5
Apr18 171117 14.66 14.66 14.57 14.57 -0.28 15 1,690 +13
May18 171117 14.94 14.94 14.81 14.85 -0.16 11 1,603 +10
Jun18 171117 15.24 15.27 15.14 15.22 -0.08 23 1,491 +23
Jul18 171117 15.55 15.55 15.53 15.53 -0.07 0 693 +0
Aug18 171117 15.67 15.67 15.64 15.65 -0.11 0 736 +0
Sep18 171117 15.75 15.75 15.75 15.75 -0.08 0 917 +0
Oct18 171117 15.77 15.77 15.76 15.77 -0.13 0 631 +0
Nov18 171117 15.75 15.75 15.67 15.73 -0.06 22 500 +19
Total Volume and Open Interest 901 25,233 +185
Cocoa(ICE)
Dec17 171117 2115 2140 2115 2126 -5 2,196 973 -1,719
Mar18 171117 2145 2147 2112 2131 -9 25,490 136,897 -3,101
May18 171117 2158 2159 2125 2142 -9 8,955 46,685 +623
Jul18 171117 2167 2167 2136 2153 -8 2,780 16,466 -17
Sep18 171117 2178 2178 2147 2164 -8 979 8,952 -453
Dec18 171117 2188 2188 2159 2176 -7 191 9,331 -56
Mar19 171117 2171 2188 2171 2188 -7 27 6,745 -1
Total Volume and Open Interest 40,634 232,290 -4,729
Coffee "C"(ICE)
Dec17 171117 126.15 126.55 123.55 123.80 -2.90 14,935 23,969 -6,618
Mar18 171117 129.80 130.05 127.05 127.25 -2.90 26,108 116,342 +1,134
May18 171117 132.05 132.25 129.35 129.55 -2.80 6,408 38,151 -346
Jul18 171117 134.65 134.65 131.75 131.90 -2.80 2,128 18,830 +592
Sep18 171117 136.65 136.85 134.00 134.20 -2.80 467 7,593 +47
Dec18 171117 140.15 140.15 137.45 137.55 -2.80 148 4,979 +1
Total Volume and Open Interest 50,254 213,533 -5,217
Orange Juice(ICE)
Jan18 171117 165.15 167.00 165.15 166.80 +0.70 710 7,091 +369
Mar18 171117 163.00 164.80 163.00 164.60 +0.60 36 1,673 +13
May18 171117 164.50 164.50 164.50 164.50 +0.70 20 547 +9
Jul18 171117 164.40 164.40 164.40 164.40 +0.95 16 121 +10
Sep18 171117 163.05 163.05 163.05 163.05 +1.30 6 26 +0
Nov18 171117 163.60 163.60 163.60 163.60 +1.30 0 2 +0
Total Volume and Open Interest 788 9,460 +401
Sugar #11(ICE)
Mar18 171117 15.26 15.46 15.20 15.37 +0.11 43,343 395,289 -3,059
May18 171117 15.22 15.40 15.17 15.33 +0.11 14,004 135,916 +529
Jul18 171117 15.20 15.34 15.14 15.29 +0.09 9,537 66,555 +1,000
Oct18 171117 15.29 15.49 15.29 15.45 +0.09 5,266 60,305 +1,097
Mar19 171117 15.74 15.89 15.72 15.86 +0.08 1,096 29,571 +58
May19 171117 15.65 15.80 15.64 15.77 +0.06 335 5,114 -5
Jul19 171117 15.58 15.71 15.56 15.69 +0.06 626 4,860 -197
Oct19 171117 15.67 15.78 15.64 15.77 +0.05 330 6,003 +127
Total Volume and Open Interest 75,007 708,078 -194
London Cocoa(LCE)
Dec17 171117 1587 1589 1566 1577 -10 13,427 61,534 -4,793
Mar18 171117 1618 1620 1598 1607 -11 21,846 79,919 +1,457
May18 171117 1634 1636 1614 1624 -10 7,430 33,729 +1,184
Jul18 171117 1646 1650 1628 1638 -10 2,532 25,922 +76
Sep18 171117 1659 1662 1641 1650 -11 2,427 20,801 -769
Dec18 171117 1669 1673 1651 1661 -11 2,065 14,439 +968
Mar19 171117 1677 1678 1662 1668 -11 679 4,804 +438
Total Volume and Open Interest 50,466 242,294 -1,398
London Sugar(LCE)
Mar18 171117 393.90 396.50 392.90 393.80 -0.10 5,662 43,550 -504
May18 171117 398.00 400.00 396.90 398.20 unch 1,119 11,654 +140
Aug18 171117 403.50 404.00 402.10 402.70 -0.10 377 10,409 +54
Oct18 171117 403.90 405.90 403.40 404.30 unch 61 2,749 -10
Dec18 171117 409.40 411.10 409.00 409.70 -0.70 5 1,291 -3
Total Volume and Open Interest 7,228 72,033 -2,164
Cotton(ICE)
Dec17 171117 69.21 70.08 69.21 69.78 +0.57 12,974 24,880 -9,966
Mar18 171117 69.18 69.75 69.06 69.35 +0.17 16,741 141,383 +6,461
May18 171117 70.08 70.68 69.98 70.29 +0.18 3,298 27,051 +1,453
Jul18 171117 70.59 71.13 70.52 70.82 +0.25 293 9,231 +166
Oct18 171117 69.74 69.74 69.74 69.74 +0.17 0 3 +0
Dec18 171117 69.60 69.85 69.48 69.71 +0.21 132 21,651 +0
Total Volume and Open Interest 33,438 224,750 -1,886
Lumber(CME)
Jan18 171117 451.9 451.9 439.7 439.7 -10.0 591 5,670 +15
Mar18 171117 438.3 438.4 427.6 427.6 -10.0 97 890 +27
May18 171117 418.0 418.1 412.9 412.9 -10.0 27 285 +11
Jul18 171117 397.6 397.7 394.7 394.7 -10.0 6 78 +2
Total Volume and Open Interest 721 6,943 +42
Crude Oil(NYM)
Dec17 171117 55.25 56.68 55.18 56.55 +1.41 501,385 128,823 -111,260
Jan18 171117 55.46 56.82 55.39 56.71 +1.36 319,259 563,199 +20,915
Feb18 171117 55.60 56.89 55.51 56.81 +1.32 77,092 186,192 +2,378
Mar18 171117 55.67 56.93 55.58 56.87 +1.27 56,902 288,521 +2,774
Apr18 171117 55.68 56.95 55.64 56.89 +1.20 34,295 131,738 -3,949
May18 171117 55.67 56.86 55.63 56.81 +1.14 24,531 99,974 +398
Jun18 171117 55.51 56.71 55.44 56.65 +1.08 50,571 235,651 +1,782
Jul18 171117 55.29 56.45 55.29 56.39 +1.02 8,751 56,951 +700
Aug18 171117 54.94 56.15 54.94 56.09 +0.97 5,986 53,906 +366
Sep18 171117 54.75 55.80 54.75 55.77 +0.92 7,266 74,017 +1,580
Oct18 171117 54.50 55.49 54.50 55.44 +0.87 5,839 52,093 -888
Nov18 171117 54.17 55.16 54.17 55.12 +0.82 4,447 51,501 +759
Dec18 171117 53.97 54.96 53.84 54.81 +0.78 49,802 259,984 -3,927
Jan19 171117 54.48 54.48 54.48 54.48 +0.74 609 39,268 +45
Feb19 171117 54.17 54.17 54.17 54.17 +0.70 1,489 18,322 +273
Mar19 171117 53.86 54.75 53.86 53.86 +0.64 4,122 30,059 -142
Total Volume and Open Interest 1,184,225 2,536,799 -90,771
e-miNY Crude Oil(NYM)
Jan18 171117 55.450 56.825 55.400 56.700 +1.350 1,471 2,163 +344
Feb18 171117 55.550 56.925 55.550 56.800 +1.300 96 507 +0
Mar18 171117 56.300 56.925 56.300 56.875 +1.275 1 40 +1
Apr18 171117 56.450 56.900 56.450 56.900 +1.200 0 50 +0
May18 171117 56.800 56.800 56.800 56.800 +1.125 0 80 +0
Jun18 171117 56.350 56.650 56.350 56.650 +1.075 1 13 +0
Jul18 171117 56.400 56.400 56.400 56.400 +1.025 0 18 +0
Aug18 171117 56.100 56.100 56.100 56.100 +0.975 0 74 +0
Sep18 171117 55.775 55.775 55.775 55.775 +0.925 0 42 +0
Oct18 171117 55.450 55.450 55.450 55.450 +0.875 0 28 +0
Total Volume and Open Interest 10,291 5,125 +179
NY Harbor ULSD(NYM)
Dec17 171117 190.58 195.45 190.01 194.66 +4.45 52,800 81,144 -7,052
Jan18 171117 190.94 195.60 190.30 194.86 +4.33 46,756 116,585 +3,244
Feb18 171117 190.78 195.18 190.26 194.53 +4.16 30,786 52,079 +1,528
Mar18 171117 189.45 194.01 189.00 193.35 +3.96 18,289 49,412 +982
Apr18 171117 187.55 191.99 187.55 191.44 +3.76 10,851 37,652 -106
May18 171117 186.16 190.51 186.16 190.04 +3.54 5,419 23,333 -30
Jun18 171117 185.27 189.40 185.27 188.91 +3.31 6,434 34,708 +639
Jul18 171117 185.63 188.77 185.63 188.43 +3.16 1,128 7,484 +45
Aug18 171117 186.27 188.35 185.77 188.04 +3.04 914 3,662 +216
Sep18 171117 185.66 188.20 185.65 187.89 +2.92 547 6,201 +62
Oct18 171117 185.69 187.97 185.69 187.97 +2.83 221 3,234 +41
Nov18 171117 187.54 188.11 187.54 188.11 +2.74 274 2,354 -5
Dec18 171117 184.84 188.74 184.82 188.18 +2.67 1,127 24,298 -319
Jan19 171117 188.26 188.26 187.08 188.26 +2.64 103 2,391 -58
Total Volume and Open Interest 175,771 453,101 -865
RBOB Gasoline(NYM)
Dec17 171117 171.88 175.23 171.69 174.47 +3.10 64,180 88,405 -5,020
Jan18 171117 171.70 175.05 171.46 174.42 +3.25 61,890 165,072 +7,169
Feb18 171117 172.23 175.57 172.00 175.06 +3.29 25,134 37,839 +1,285
Mar18 171117 173.74 176.91 173.40 176.50 +3.18 13,963 52,925 -33
Apr18 171117 190.03 193.45 190.03 193.16 +3.28 8,900 28,447 -407
May18 171117 190.05 193.33 190.05 193.15 +3.26 4,427 19,504 +343
Jun18 171117 188.48 191.81 188.48 191.66 +3.24 4,196 19,152 +467
Jul18 171117 187.35 189.54 187.08 189.47 +3.22 2,996 8,221 +391
Aug18 171117 184.45 186.94 184.45 186.81 +3.21 807 4,031 +52
Sep18 171117 181.74 183.62 181.74 183.62 +3.18 771 3,786 -50
Total Volume and Open Interest 189,836 446,369 +4,631
e-miNY RBOB Gasoline(NYM)
Dec17 171117 174.50 174.50 171.40 174.50 +3.13 0 1 +0
Jan18 171117 174.40 174.42 174.40 174.40 +3.23      
Feb18 171117 175.10 175.10 175.06 175.10 +3.33      
Mar18 171117 176.50 176.50 176.50 176.50 +3.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171117 3.072 3.134 3.059 3.097 +0.044 192,702 106,964 -9,742
Jan18 171117 3.171 3.221 3.159 3.191 +0.038 100,544 306,007 +8,339
Feb18 171117 3.169 3.216 3.161 3.190 +0.035 28,206 105,288 +1,064
Mar18 171117 3.134 3.176 3.127 3.152 +0.031 45,782 181,512 +968
Apr18 171117 2.946 2.978 2.934 2.961 +0.018 38,241 124,294 +728
May18 171117 2.930 2.957 2.922 2.943 +0.015 12,999 92,755 -472
Jun18 171117 2.959 2.983 2.952 2.970 +0.014 4,138 29,357 +384
Jul18 171117 2.986 3.012 2.983 3.000 +0.013 2,566 43,636 +654
Aug18 171117 2.989 3.015 2.987 3.003 +0.013 1,636 33,483 +139
Sep18 171117 2.973 2.999 2.971 2.987 +0.013 2,000 35,369 +339
Oct18 171117 2.998 3.025 2.995 3.012 +0.012 7,637 79,253 +573
Nov18 171117 3.050 3.073 3.050 3.064 +0.010 1,246 29,067 +106
Dec18 171117 3.187 3.212 3.186 3.198 +0.007 1,813 31,632 +160
Jan19 171117 3.270 3.288 3.270 3.282 +0.008 1,746 34,364 +876
Feb19 171117 3.246 3.259 3.245 3.250 +0.007 344 11,857 +133
Mar19 171117 3.175 3.178 3.169 3.172 +0.003 1,309 27,736 +672
Total Volume and Open Interest 445,390 1,347,898 +6,131
Brent Crude Oil(ICE)
Jan18 171117 61.41 62.92 61.08 62.72 +1.36 279,411 430,814 -18,640
Feb18 171117 61.35 62.73 61.00 62.55 +1.26 192,378 473,889 +7,452
Mar18 171117 61.17 62.51 60.84 62.33 +1.20 112,905 278,131 +11,681
Apr18 171117 60.99 62.31 60.69 62.13 +1.15 51,978 112,595 -621
May18 171117 60.90 62.12 60.56 61.95 +1.10 36,727 115,579 +4,670
Jun18 171117 60.69 61.93 60.43 61.77 +1.07 65,946 235,598 -2,046
Jul18 171117 60.55 61.70 60.31 61.58 +1.03 9,191 47,588 -728
Aug18 171117 60.18 61.46 60.08 61.35 +0.99 7,309 29,263 -755
Sep18 171117 60.15 61.19 59.87 61.08 +0.95 11,570 50,938 -29
Oct18 171117 59.81 60.77 59.81 60.77 +0.89 3,996 28,724 -567
Nov18 171117 60.00 60.66 60.00 60.46 +0.85 3,791 28,328 +1,089
Dec18 171117 59.23 60.29 59.05 60.14 +0.80 49,238 209,180 +2,455
Jan19 171117 59.86 59.86 59.86 59.86 +0.75 3,315 34,204 +147
Feb19 171117 59.58 59.62 59.58 59.62 +0.70 1,897 21,438 +267
Total Volume and Open Interest 860,912 2,517,190 +5,023
Gas Oil(ICE)
Dec17 171117 554.00 566.50 551.00 562.75 +7.00 92,281 152,835 -13,995
Jan18 171117 554.50 566.75 551.75 562.75 +6.25 73,277 178,454 +10,999
Feb18 171117 555.25 566.75 552.50 563.00 +5.75 33,754 74,575 -3,650
Mar18 171117 553.75 564.75 551.00 561.25 +5.50 21,318 60,019 -3,284
Apr18 171117 551.25 561.75 548.50 558.50 +5.25 11,981 36,901 +444
May18 171117 549.25 559.50 546.50 556.25 +5.00 6,537 22,211 +445
Jun18 171117 547.25 557.25 544.25 554.00 +4.75 23,832 54,665 -1,269
Jul18 171117 544.50 556.00 544.50 552.75 +4.25 2,018 14,805 -41
Aug18 171117 543.75 554.75 543.75 551.75 +4.00 1,541 12,477 +348
Sep18 171117 543.25 554.00 543.25 551.00 +4.00 2,890 18,512 +1,056
Total Volume and Open Interest 285,267 824,563 -9,169
Ethanol(CBOT)
Dec17 171117 1.401 1.420 1.394 1.415 +0.025 333 1,041 -152
Jan18 171117 1.390 1.411 1.387 1.403 +0.018 217 792 +36
Feb18 171117 1.407 1.415 1.400 1.415 +0.018 10 123 -1
Mar18 171117 1.420 1.435 1.420 1.435 +0.018 36 61 +12
Apr18 171117 1.445 1.455 1.445 1.455 +0.018 1 24 +0
May18 171117 1.462 1.479 1.462 1.462 +0.018 0 5 +0
Jun18 171117 1.483 1.485 1.483 1.483 +0.018 0 8 +0
Jul18 171117 1.485 1.499 1.485 1.485 +0.018 0 5 +0
Total Volume and Open Interest 597 2,059 -105
WTI Crude Oil(ICE)
Dec17 171117 55.28 56.55 55.25 56.55 +1.41 44,392 38,100 -13,156
Jan18 171117 55.44 56.82 55.44 56.71 +1.36 52,704 97,106 +169
Feb18 171117 55.56 56.88 55.54 56.81 +1.32 23,916 59,796 +774
Mar18 171117 55.66 56.93 55.60 56.87 +1.27 12,516 48,845 +770
Apr18 171117 55.68 56.93 55.67 56.89 +1.20 4,309 18,129 +409
May18 171117 55.63 56.83 55.63 56.81 +1.14 3,032 12,321 +272
Jun18 171117 55.53 56.67 55.53 56.65 +1.08 7,128 78,211 +90
Jul18 171117 55.83 56.41 55.83 56.39 +1.02 484 8,395 -9
Aug18 171117 56.09 56.09 56.09 56.09 +0.97 248 6,608 +133
Sep18 171117 55.77 55.77 55.77 55.77 +0.92 656 13,107 +112
Oct18 171117 55.44 55.44 55.44 55.44 +0.87 598 2,872 -1
Nov18 171117 55.12 55.12 55.12 55.12 +0.82 480 6,387 -403
Dec18 171117 54.55 54.90 54.55 54.81 +0.78 6,597 129,278 +403
Jan19 171117 54.48 54.48 54.48 54.48 +0.74 22 1,917 +0
Feb19 171117 54.17 54.17 54.17 54.17 +0.70 70 849 +45
Mar19 171117 53.86 53.86 53.86 53.86 +0.64 81 2,425 -24
Total Volume and Open Interest 159,927 618,198 -10,764
US Dollar Index(ICE)
Dec17 171117 93.715 93.845 93.420 93.575 -0.280 25,251 40,012 -2,945
Mar18 171117 93.390 93.515 93.120 93.255 -0.295 337 2,708 +2
Jun18 171117 93.000 93.165 92.905 92.975 -0.295 17 692 +6
Total Volume and Open Interest 25,612 43,561 -2,930
Australian Dollar(CME)
Dec17 171117 75.84 76.05 75.33 75.64 -0.21 125,331 126,694 +3,087
Mar18 171117 75.88 75.98 75.30 75.60 -0.21 486 1,097 +71
Jun18 171117 75.40 75.58 75.35 75.58 -0.21 9 252 +5
Total Volume and Open Interest 126,075 129,311 +3,214
British Pound(CME)
Dec17 171117 132.04 132.71 131.78 132.28 +0.34 128,981 168,495 -1,757
Mar18 171117 132.63 133.06 132.27 132.71 +0.34 136 3,455 -31
Jun18 171117 133.13 133.13 132.90 133.13 +0.35 10 406 +3
Total Volume and Open Interest 130,105 174,633 -2,094
Canadian Dollar(CME)
Dec17 171117 78.44 78.68 78.00 78.38 -0.07 73,910 137,371 +651
Mar18 171117 78.57 78.70 78.10 78.47 -0.07 284 3,399 +141
Jun18 171117 78.27 78.54 78.20 78.54 -0.06 15 554 +5
Sep18 171117 78.61 78.79 78.61 78.61 -0.06 1 268 +1
Total Volume and Open Interest 74,495 143,318 +724
Japanese Yen(CME)
Dec17 171117 88.52 89.44 88.49 89.29 +0.68 228,130 271,776 -4,250
Mar18 171117 88.99 89.91 88.99 89.76 +0.67 353 4,751 +21
Jun18 171117 90.26 90.26 88.90 90.26 +0.68 0 111 +0
Total Volume and Open Interest 229,443 279,502 -4,126
Swiss Franc(CME)
Dec17 171117 100.80 101.43 100.76 101.34 +0.52 30,220 80,826 -530
Mar18 171117 101.81 102.14 101.77 102.07 +0.51 50 298 +33
Jun18 171117 102.85 102.85 102.80 102.80 +0.53 0 30 +0
Total Volume and Open Interest 30,270 81,164 -497
EuroFX(CME)
Dec17 171117 117.90 118.40 117.83 118.15 +0.31 289,868 458,067 +5,252
Mar18 171117 118.66 119.06 118.66 118.85 +0.31 2,444 7,258 +410
Jun18 171117 119.57 119.61 119.37 119.55 +0.30 69 1,826 +26
Total Volume and Open Interest 295,137 473,562 +5,720
Mexican Peso(CME)
Dec17 171117 522.13 526.50 520.50 525.75 +4.13 63,225 182,866 +5,773
Jan18 171117 523.63 523.63 516.38 523.63 +4.25 1 30 +0
Total Volume and Open Interest 63,260 183,524 +5,785
Brazilian Real(CME)
Dec17 171117 305.40 306.60 303.80 306.40 +2.05 238 23,552 +20
Jan18 171117 305.55 305.55 303.45 305.55 +2.10 0 426 +0
Feb18 171117 304.55 304.55 304.55 304.55 +2.00      
Mar18 171117 303.55 303.55 303.55 303.55 +2.00      
Total Volume and Open Interest 238 24,283 +20
30-Year T-Bonds(CBOT)
Dec17 171117 153~050 154~050 153~030 153~250 +0~070 336,764 756,583 +3,956
Mar18 171117 152~040 153~010 152~010 152~210 +0~070 2,955 50,171 +574
Jun18 171117 151~250 151~250 151~080 151~250 +0~070 1 2 +1
Total Volume and Open Interest 339,720 806,756 +4,531
10-Year T-Notes(CBOT)
Dec17 171117 124~255 125~025 124~245 124~290 +0~015 1,794,617 3,227,542 +246
Mar18 171117 124~160 124~250 124~160 124~200 +0~015 50,197 119,897 +14,694
Jun18 171117 124~125 124~125 124~125 124~125 +0~015      
Total Volume and Open Interest 1,844,814 3,347,439 +14,940
5-Year T-Notes(CBOT)
Dec17 171117 116~292 117~006 116~286 116~300 +0~002 942,924 3,143,762 +18,536
Mar18 171117 116~230 116~264 116~224 116~236 +0~002 75,558 140,957 +36,229
Jun18 171117 116~216 116~216 116~216 116~216 +0~002      
Total Volume and Open Interest 1,018,482 3,284,719 +54,765
2 Year T-Notes(CBOT)
Dec17 171117 107~156 107~162 107~150 107~152 -0~004 535,684 1,731,804 -23,409
Mar18 171117 107~106 107~112 107~100 107~102 -0~004 22,959 106,199 +14,559
Jun18 171117 107~102 107~102 107~102 107~102 -0~004      
Total Volume and Open Interest 558,643 1,838,003 -8,850
Eurodollars(CME)
Dec17 171117 98.463 98.465 98.455 98.457 -0.005 302,747 1,711,710 -13,505
Mar18 171117 98.295 98.300 98.290 98.295 unch 375,973 1,383,197 +41,620
Jun18 171117 98.160 98.170 98.155 98.160 unch 280,618 1,273,973 -2,007
Sep18 171117 98.080 98.090 98.070 98.080 unch 249,927 1,078,974 +1,049
Dec18 171117 98.005 98.020 98.000 98.010 +0.005 425,875 1,636,958 -15,764
Mar19 171117 97.950 97.970 97.945 97.960 +0.005 317,522 1,015,310 -16,811
Jun19 171117 97.910 97.925 97.900 97.910 +0.005 261,121 939,840 +4,071
Sep19 171117 97.870 97.890 97.860 97.875 +0.005 204,669 680,710 +519
Dec19 171117 97.820 97.845 97.810 97.825 +0.005 271,215 983,602 +18,185
Mar20 171117 97.800 97.820 97.785 97.805 +0.010 141,168 462,970 +3,889
Jun20 171117 97.770 97.795 97.760 97.780 +0.010 122,045 356,958 +7,489
Sep20 171117 97.740 97.770 97.735 97.755 +0.010 118,139 295,594 +4,721
Dec20 171117 97.695 97.725 97.690 97.710 +0.010 123,521 389,939 +9,502
Mar21 171117 97.670 97.705 97.665 97.685 +0.010 74,921 214,179 +1,055
Jun21 171117 97.640 97.675 97.635 97.660 +0.010 72,089 197,499 +4,840
Sep21 171117 97.610 97.645 97.605 97.630 +0.010 50,762 106,075 -1,929
Dec21 171117 97.565 97.610 97.565 97.590 +0.010 42,500 121,773 +1,110
Mar22 171117 97.545 97.590 97.545 97.570 +0.010 38,659 73,699 +459
Total Volume and Open Interest 3,557,386 13,173,244 +50,420
Ultra T-Bond(CBOT)
Dec17 171117 166~01 167~16 165~31 167~01 +0~13 153,430 843,538 +5,741
Mar18 171117 165~03 166~18 165~03 166~04 +0~13 35,998 119,283 +24,492
Jun18 171117 165~09 165~09 165~09 165~09 +0~13      
Total Volume and Open Interest 189,428 962,821 +30,233
Ultra 10-Yr T-Note(CBOT)
Dec17 171117 133~260 134~085 133~250 134~015 +0~025 142,458 434,659 -1,149
Mar18 171117 133~185 134~010 133~185 133~265 +0~025 1,873 3,150 +1,793
Jun18 171117 133~265 133~265 133~265 133~265 +0~025      
Total Volume and Open Interest 144,331 437,809 +644
30 Day Federal Funds(CBOT)
Nov17 171117 98.845 98.845 98.842 98.842 unch 1,262 206,136 +118
Dec17 171117 98.710 98.710 98.710 98.710 -0.005 14,181 114,688 +1,674
Jan18 171117 98.610 98.610 98.605 98.610 unch 49,167 348,243 +225
Feb18 171117 98.610 98.610 98.605 98.605 unch 44,351 132,877 +2,491
Mar18 171117 98.565 98.570 98.565 98.565 unch 17,649 51,761 +1,189
Apr18 171117 98.475 98.480 98.470 98.475 unch 29,180 130,384 +4,242
Total Volume and Open Interest 225,572 1,426,504 +19,543
Japanese Govt Bonds(SGX)
Dec17 171116 150.84 150.88 150.76 150.78 -0.07 593 20,208 +65
Mar18 171116 150.72 150.72 150.72 150.72 -0.07 4 9 +3
Jun18 171116 150.72 150.72 150.72 150.72 -0.07      
Total Volume and Open Interest 597 20,217 +68
Euro-Buxl(EUREX)
Dec17 171117 165.32 165.84 164.66 165.58 +0.48 50,748 226,474 -939
Mar18 171117 163.56 164.08 163.20 164.04 +0.48 432 9,141 +3,435
Jun18 171117 164.04 164.04 164.04 164.04 +0.48      
Total Volume and Open Interest 51,180 235,615 +2,496
Euro-Bund(EUREX)
Dec17 171117 162.75 162.94 162.50 162.86 +0.16 783,768 1,989,431 -111,800
Mar18 171117 162.35 162.57 162.11 162.48 +0.15 29,476 214,175 +1,755
Jun18 171117 159.63 159.63 159.63 159.63 +0.16 0 1 +0
Total Volume and Open Interest 813,244 2,203,607 -110,045
Euro-Bobl(EUREX)
Dec17 171117 131.76 131.80 131.69 131.78 +0.03 445,926 1,602,438 -29,109
Mar18 171117 132.39 132.42 132.35 132.42 +0.04 13,933 120,034 -3,299
Jun18 171117 132.28 132.28 132.28 132.28 +0.03      
Total Volume and Open Interest 459,859 1,722,472 -32,408
Euro-Schatz(EUREX)
Dec17 171117 112.26 112.27 112.25 112.27 +0.01 244,790 1,620,600 -19,623
Mar18 171117 112.13 112.15 112.13 112.15 +0.01 5,533 100,443 +1,535
Jun18 171117 112.15 112.15 112.15 112.15 +0.01      
Total Volume and Open Interest 250,323 1,721,043 -18,088
3-Mth Euribor(EUREX)
Dec17 171117 100.330 100.330 100.330 100.330 unch 0 7,634 +0
Mar18 171117 100.320 100.320 100.320 100.320 unch 0 6,386 +0
Jun18 171117 100.315 100.315 100.315 100.315 unch 0 1,472 +6
Total Volume and Open Interest 250 37,903 +12
Long Gilt(LIFFE)
Dec17 171117 124~24 124~27 124~14 124~23 unch 184,210 698,902 -4,853
Mar18 171117 123~27 123~27 123~20 123~26 unch 434 15,196 +419
Total Volume and Open Interest 184,644 714,098 -4,434
3-Mth Short Sterling(LIFFE)
Dec17 171117 99.46 99.47 99.46 99.46 unch 10,633 513,325 +2,794
Mar18 171117 99.38 99.40 99.38 99.39 +0.01 21,383 502,032 +648
Jun18 171117 99.27 99.29 99.26 99.28 +0.01 81,886 472,917 -327
Sep18 171117 99.19 99.21 99.18 99.20 unch 39,346 366,060 -1,279
Dec18 171117 99.14 99.16 99.12 99.14 unch 42,238 347,795 -3,003
Mar19 171117 99.09 99.11 99.07 99.09 unch 45,623 257,710 -3,958
Total Volume and Open Interest 551,289 3,637,868 -18,328
3-Mth Euribor(LIFFE)
Dec17 171117 100.325 100.330 100.325 100.330 unch 11,052 432,915 +626
Mar18 171117 100.320 100.325 100.315 100.320 unch 27,068 480,733 +3,705
Jun18 171117 100.310 100.315 100.310 100.315 unch 40,568 475,360 +3,942
Total Volume and Open Interest 503,249 4,317,318 +32,941
3-Mth Aus T-Bills(SFE)
Dec17 171117 98.26 98.27 98.26 98.27 unch 22,351 154,182 +2,169
Mar18 171117 98.25 98.25 98.24 98.25 unch 49,587 225,622 -3,593
Jun18 171117 98.20 98.20 98.18 98.20 unch 31,513 193,612 -2,168
Sep18 171117 98.13 98.13 98.11 98.13 unch 44,699 180,507 -6,808
Dec18 171117 98.05 98.06 98.03 98.06 unch 23,805 135,731 +3,468
Mar19 171117 97.97 97.98 97.96 97.98 unch 22,165 105,339 +768
Jun19 171117 97.90 97.91 97.88 97.91 +0.01 10,534 71,350 +1,909
Sep19 171117 97.83 97.85 97.82 97.85 +0.02 7,245 48,994 +1,625
Dec19 171117 97.78 97.79 97.77 97.79 +0.02 270 3,487 +81
Mar20 171117 97.74 97.74 97.74 97.74 +0.02 260 2,445 +29
Total Volume and Open Interest 212,629 1,124,178 -2,507
10-Year Aus T-Bonds(SFE)
Dec17 171117 97.40 97.41 97.37 97.41 +0.01 194,001 1,076,122 +15,912
Mar18 171117 97.40 97.40 97.40 97.40 +0.01 24 836 +22
Total Volume and Open Interest 194,025 1,076,958 +15,934
3-Year Aus T-Bonds(SFE)
Dec17 171117 98.04 98.05 98.02 98.05 +0.01 293,537 1,132,424 +12,304
Mar18 171117 98.05 98.05 98.05 98.05 unch 0 1,581 +0
Total Volume and Open Interest 293,537 1,134,005 +12,304
Gold(CMX)
Dec17 171117 1278.8 1297.5 1278.1 1296.5 +18.3 433,647 269,029 -10,236
Feb18 171117 1282.7 1301.7 1282.6 1300.9 +18.3 28,686 192,213 +12,241
Apr18 171117 1290.6 1306.0 1290.3 1305.2 +18.4 1,568 21,145 +637
Jun18 171117 1292.8 1310.0 1292.5 1309.4 +18.4 1,721 20,938 +347
Aug18 171117 1300.9 1313.8 1300.9 1313.8 +18.5 487 9,601 -61
Oct18 171117 1304.7 1318.1 1303.8 1318.1 +18.5 83 4,532 +0
Dec18 171117 1308.2 1322.8 1307.8 1322.6 +18.6 686 11,431 +248
Feb19 171117 1327.1 1327.1 1310.6 1327.1 +18.6 11 355 +0
Apr19 171117 1331.6 1331.6 1331.6 1331.6 +18.6 10 626 +10
Jun19 171117 1336.2 1336.2 1336.2 1336.2 +18.6 0 1,077 +0
Aug19 171117 1340.8 1340.8 1340.8 1340.8 +18.6 0 4 +0
Total Volume and Open Interest 467,241 536,298 +3,244
Silver(CMX)
Dec17 171117 1708.0 1738.5 1702.0 1737.3 +30.1 103,792 106,594 -649
Mar18 171117 1719.0 1748.5 1712.0 1747.1 +30.3 16,335 67,350 +1,770
May18 171117 1724.0 1754.5 1722.0 1753.7 +30.5 590 10,308 +249
Jul18 171117 1732.0 1760.3 1728.5 1760.3 +30.5 58 5,658 +11
Sep18 171117 1760.0 1767.4 1760.0 1767.4 +30.7 88 3,677 +75
Dec18 171117 1748.5 1777.5 1746.5 1777.4 +30.8 760 5,951 +92
Mar19 171117 1787.2 1787.2 1787.2 1787.2 +30.9 0 6 +0
Total Volume and Open Interest 121,739 201,456 +1,557
Platinum(NYMEX)
Jan18 171117 934.4 957.5 933.8 954.6 +18.4 18,535 69,557 -1,038
Apr18 171117 940.1 961.7 939.6 959.0 +18.4 444 7,994 +94
Jul18 171117 946.2 965.0 946.2 963.6 +18.7 0 433 +0
Oct18 171117 966.2 966.2 966.2 966.2 +18.7 0 24 +0
Total Volume and Open Interest 19,009 78,039 -935
Palladium(NYMEX)
Dec17 171117 986.40 995.45 985.70 992.90 +8.05 8,065 23,646 -3,578
Mar18 171117 983.55 991.00 980.00 988.80 +9.10 3,569 11,346 +3,141
Jun18 171117 973.80 982.20 973.80 982.20 +8.30 8 409 +4
Total Volume and Open Interest 11,642 35,695 -433
Copper(CMX)
Dec17 171117 304.85 307.25 303.15 306.70 +1.90 111,057 96,023 -7,036
Mar18 171117 307.35 309.50 305.50 309.10 +1.95 24,420 104,027 +3,825
May18 171117 310.10 310.75 306.90 310.40 +1.90 1,737 25,373 -98
Jul18 171117 310.00 311.55 308.45 311.50 +1.95 193 19,285 +56
Sep18 171117 311.40 312.75 310.00 312.40 +1.90 192 8,174 +106
Total Volume and Open Interest 138,444 280,176 -2,977
E-mini DJIA Index(CBOT)
Dec17 171117 23416 23440 23305 23316 -108 166,036 158,696 +2,183
Mar18 171117 23416 23426 23299 23307 -110 350 1,872 +110
Jun18 171117 23293 23293 23231 23293 -110 3 36 -1
Sep18 171117 23256 23256 23256 23256 -110 0 9 +0
Total Volume and Open Interest 166,389 160,613 +2,292
S & P 500(CME)
Dec17 171117 2582.20 2584.90 2575.60 2576.30 -8.70 3,364 64,596 +1,690
Mar18 171117 2583.00 2583.00 2577.10 2577.10 -8.70 255 5,178 +245
Jun18 171117 2577.20 2577.20 2577.20 2577.20 -8.70 25 95 +25
Sep18 171117 2577.50 2577.50 2577.50 2577.50 -8.70      
Total Volume and Open Interest 3,644 69,869 +1,960
S & P 500 E-Mini(CME)
Dec17 171117 2584.25 2586.00 2574.75 2576.25 -8.75 1,917,948 3,180,712 +4,711
Mar18 171117 2585.00 2586.50 2575.75 2577.00 -8.75 5,912 85,908 +1,941
Jun18 171117 2585.25 2585.25 2577.25 2577.25 -8.75 252 3,689 +102
Sep18 171117 2580.50 2580.50 2577.50 2577.50 -8.75 0 54 +0
Total Volume and Open Interest 1,924,144 3,270,397 +6,768
NASDAQ 100 E-Mini(CME)
Dec17 171117 6342.80 6351.80 6308.50 6313.30 -27.70 399,624 282,754 -1,030
Mar18 171117 6360.00 6367.00 6325.30 6329.50 -27.50 1,044 2,442 +59
Jun18 171117 6361.50 6375.00 6339.30 6339.30 -27.50 6 131 +0
Total Volume and Open Interest 400,674 285,333 -971
S&P Midcap 400(CME) e-Mini
Dec17 171117 1834.70 1843.60 1830.10 1840.20 +4.30 22,456 93,737 +186
Mar18 171117 1838.30 1840.80 1832.00 1838.30 +4.30 0 9 +0
Jun18 171117 1837.90 1837.90 1837.90 1837.90 +4.30 0 2 +0
Total Volume and Open Interest 22,456 93,748 +186
Volatility Index(CBOE)
Nov17 171115 12.05 13.35 11.98 13.05 +1.00 100,058 113,622 -27,974
Dec17 171117 12.70 12.85 12.40 12.63 -0.05 192,946 372,936 +13,865
Jan18 171117 13.95 14.04 13.70 13.88 -0.10 84,794 111,035 -469
Feb18 171117 14.75 14.84 14.55 14.70 -0.08 32,597 49,773 +1,101
Total Volume and Open Interest 338,366 605,624 +17,330
S & P 600(CME)
Dec17 171117 909.10 909.10 909.10 909.10 +4.10      
Mar18 171117 905.90 905.90 905.90 905.90 +4.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171117 1485.90 1498.80 1480.10 1492.90 +6.70 35,199 68,086 -35
Mar18 171117 1493.40 1493.90 1493.00 1493.90 +6.80 7 86 +4
Jun18 171117 1493.90 1493.90 1493.90 1493.90 +6.80 1 5 +1
Total Volume and Open Interest 35,207 68,177 -30
Nikkei 225(CME)
Dec17 171117 22595 22780 22290 22345 -250 34,870 41,655 +355
Mar18 171117 22600 22770 22325 22360 -245 116 180 +41
Total Volume and Open Interest 34,986 41,835 +396
Nikkei 225(SGX)
Dec17 171117 22470 22500 22385 22475 +95 139,132 210,376 -4,726
Mar18 171117 22380 22435 22380 22435 +95 64 2,790 +20
Jun18 171116 22195 22195 22195 22195 +340 0 1,096 +0
Total Volume and Open Interest 112,218 228,068 +1,938
Nikkei 225 Mini(JPX)
Dec17 171116 21985 22430 21835 22410 +370 1,184,602 511,232 -175,591
Mar18 171116 21935 22390 21790 22370 +370 38,100 37,482 -5,501
Jun18 171116 21790 22220 21630 22170 +330 828 2,217 +25
Total Volume and Open Interest 1,230,239 588,968 -183,351
Nikkei 225(JPX)
Dec17 171116 21980 22430 21830 22410 +370 81,313 400,223 -16,053
Mar18 171116 21940 22390 21790 22370 +370 1,764 32,813 +3,474
Jun18 171116 21760 22170 21630 22170 +330 37 13,224 +599
Total Volume and Open Interest 83,137 519,805 -11,684
Nikkei 225(CME) Yen
Dec17 171117 22590 22775 22280 22330 -255 88,530 60,499 +1,977
Mar18 171117 22520 22695 22260 22285 -255 71 100 +20
Jun18 171117 22185 22185 22185 22185 -255      
Total Volume and Open Interest 88,601 60,599 +1,997
Nikkei 225(CME) e-Mini Yen
Dec17 171117 22370 22370 22330 22330 -250 1 14 +0
Mar18 171117 22290 22290 22285 22290 -250      
Jun18 171117 22190 22190 22185 22190 -250      
Total Volume and Open Interest 1 14 +0
CAC 40(EURONEXT)
Nov17 171117 5338.0 5349.5 5304.5 5311.5 -24.5 217,550 204,220 -107,455
Dec17 171117 5333.5 5342.5 5297.5 5312.5 -17.0 144,006 303,647 +82,314
Jan18 171117 5300.5 5323.0 5300.0 5304.0 -17.0 0 8 +0
Total Volume and Open Interest 361,556 507,882 -25,141
Hang Seng Index(HKFE)
Nov17 171117 29076 29310 29059 29193 +135 130,943 134,694 +1,180
Dec17 171117 29082 29325 29082 29216 +140 2,293 27,028 +461
Total Volume and Open Interest 134,094 166,687 +2,027
DAX(EUREX)
Dec17 171117 13055.5 13087.0 12963.5 12992.0 -48.5 117,216 155,674 -9,783
Mar18 171117 13040.0 13077.0 12969.0 12986.0 -48.5 596 5,794 +36
Jun18 171117 13065.0 13100.0 13011.0 13011.0 -48.5 7 703 +28
Total Volume and Open Interest 117,819 162,171 -9,719
Mini-DAX(EUREX)
Dec17 171117 13059.0 13086.0 12963.0 12992.0 -48.5 42,661 13,856 -1,420
Mar18 171117 13052.0 13074.0 12960.0 12986.0 -48.5 102 329 -32
Jun18 171117 13051.0 13051.0 13011.0 13011.0 -48.5 9 463 -1
Total Volume and Open Interest 42,772 14,648 -1,453
DJ EuroSTOXX 50(EUREX)
Dec17 171117 3563 3569 3537 3544 -16 954,611 3,564,448 +25,029
Mar18 171117 3550 3554 3525 3531 -16 677 158,444 +190
Jun18 171117 3463 3469 3448 3448 -16 3 25,970 +4,969
Total Volume and Open Interest 955,291 3,748,862 +30,188
Swiss Market Index(EUREX)
Dec17 171117 9136 9188 9113 9142 -11 41,875 204,672 +2,389
Mar18 171117 9032 9082 9025 9040 -11 26 3,063 -30
Jun18 171117 8875 8875 8875 8875 -11 0 248 +0
Total Volume and Open Interest 41,901 207,983 +2,359
FT-SE 100(EURONEXT)
Dec17 171117 7389.50 7399.00 7348.50 7375.00 -6.50 112,650 647,199 +5,309
Mar18 171117 7328.50 7328.50 7298.00 7316.50 -6.50 282 3,414 +262
Jun18 171117 7236.50 7236.50 7236.50 7236.50 -6.50      
Total Volume and Open Interest 112,932 650,613 +5,571
SPI 200(SFE)
Dec17 171117 5953.0 5997.0 5953.0 5963.0 +12.0 41,299 296,308 +1,927
Mar18 171117 5921.0 5921.0 5909.0 5909.0 +12.0 0 1,530 +0
Jun18 171117 5893.0 5893.0 5893.0 5893.0 +12.0 0 3,362 +0
Total Volume and Open Interest 42,845 309,574 +2,563
FTSE MIB(ISE)
Dec17 171117 22145.00 22225.00 21955.00 22040.00 -100.00 36,949 34,424 +999
Mar18 171117 22040.00 22130.00 21900.00 21955.00 -98.00 45 135 +7
Jun18 171117 21443.00 21443.00 21443.00 21443.00 -98.00 0 3 +0
Total Volume and Open Interest 36,994 34,564 +1,006
KOSPI 200(KFE)
Dec17 171117 334.25 334.30 333.65 334.30 -0.35 208,670 267,676 +1,291
Mar18 171117 331.90 331.95 331.40 331.95 -0.35 582 27,995 +1,120
Jun18 171117 334.50 336.50 333.40 333.40 +0.10 16 15,282 +5
Total Volume and Open Interest 209,269 351,671 +4,144
GSCI(CME)
Dec17 171117 421.50 426.15 421.50 425.60 +6.80 75 15,298 +63
Jan18 171117 425.70 425.70 425.70 425.70 +6.80      
Feb18 171117 426.30 426.30 426.30 426.30 +6.80      
Total Volume and Open Interest 75 15,298 -1,293
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