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 Mon October 02, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171002 967.50 968.00 956.25 957.25 -11.00 108,641 335,786 -160
Jan18 171002 977.50 978.25 967.00 967.75 -10.75 34,315 115,289 +3,533
Mar18 171002 986.50 987.25 976.00 977.00 -10.75 11,137 79,275 +1,255
May18 171002 994.75 995.50 985.00 985.75 -10.00 3,317 42,263 -132
Jul18 171002 1001.00 1002.50 992.50 993.25 -9.25 3,372 66,247 +794
Aug18 171002 994.50 995.25 993.50 994.25 -8.75 155 2,345 +110
Sep18 171002 985.75 986.75 984.75 986.00 -8.25 19 1,018 -2
Nov18 171002 983.50 986.00 976.75 978.00 -8.25 2,694 32,946 +610
Jan19 171002 984.75 984.75 984.00 984.00 -8.00 17 255 +23
Mar19 171002 987.25 987.25 987.25 987.25 -8.00 2 302 +1
May19 171002 991.00 991.00 991.00 991.00 -8.00 0 48 +0
Jul19 171002 995.50 995.75 995.50 995.75 -8.25 12 124 +10
Aug19 171002 992.25 992.25 992.25 992.25 -8.25 1 14 +0
Sep19 171002 996.50 996.50 987.50 988.00 -8.25 9 21 +0
Total Volume and Open Interest 163,843 676,592 +6,121
Soybean Meal(CBOT)
Oct17 171002 310.60 310.80 308.00 309.10 -2.40 27,896 5,572 -4,272
Dec17 171002 314.80 316.70 312.20 313.60 -2.20 60,036 172,065 -543
Jan18 171002 317.00 318.80 314.30 315.70 -2.10 10,917 54,959 +1,175
Mar18 171002 319.90 321.60 317.30 318.80 -1.90 4,175 48,575 +13
May18 171002 321.80 323.80 319.70 321.20 -1.90 3,735 27,768 -88
Jul18 171002 324.00 325.90 322.20 323.50 -1.80 3,893 20,974 +75
Aug18 171002 323.20 325.00 323.20 323.80 -1.70 503 4,797 +215
Sep18 171002 324.30 325.00 322.90 323.30 -1.60 398 4,403 -2
Oct18 171002 320.40 321.50 319.90 320.20 -2.00 605 4,506 +47
Dec18 171002 321.90 323.40 319.80 320.70 -2.20 1,711 15,966 +446
Total Volume and Open Interest 114,984 363,085 -2,475
Soybean Oil(CBOT)
Oct17 171002 32.61 32.62 32.12 32.28 -0.29 34,572 2,479 -7,742
Dec17 171002 32.88 32.91 32.30 32.52 -0.30 102,499 189,357 -7,212
Jan18 171002 33.04 33.06 32.47 32.70 -0.29 20,672 70,499 +1,632
Mar18 171002 33.30 33.30 32.72 32.95 -0.28 9,511 59,631 -2,114
May18 171002 33.49 33.49 32.95 33.18 -0.27 6,368 36,213 +878
Jul18 171002 33.64 33.64 33.14 33.37 -0.26 3,353 29,895 -278
Aug18 171002 33.50 33.50 33.16 33.41 -0.23 419 3,833 +58
Sep18 171002 33.38 33.41 33.12 33.39 -0.19 330 1,948 +55
Oct18 171002 33.30 33.31 32.96 33.27 -0.15 517 3,293 +149
Dec18 171002 33.39 33.41 33.01 33.34 -0.14 1,505 15,044 +316
Total Volume and Open Interest 180,334 414,192 -13,994
Canola(WCE)
Nov17 171002 492.4 492.9 489.7 491.5 -0.9 7,893 105,468 -1,007
Jan18 171002 498.1 499.2 496.4 498.2 -0.7 2,520 54,176 -158
Mar18 171002 502.8 504.2 501.6 503.3 -0.3 235 14,116 +42
May18 171002 505.0 506.8 503.3 505.7 -0.2 128 3,604 +104
Jul18 171002 506.3 507.6 504.7 506.4 -0.3 0 2,539 +0
Total Volume and Open Interest 10,776 181,080 -1,019
Corn(CBOT)
Dec17 171002 354.75 356.25 351.00 351.50 -3.75 134,798 792,061 -433
Mar18 171002 367.25 368.75 363.75 364.25 -3.50 35,403 245,416 +2,429
May18 171002 376.00 377.25 372.25 373.00 -3.25 15,793 98,139 -2,870
Jul18 171002 383.25 384.75 380.00 380.75 -3.00 12,357 127,790 -203
Sep18 171002 390.00 391.50 387.00 387.75 -2.25 2,642 33,000 +363
Dec18 171002 399.50 401.00 396.00 397.00 -2.50 8,475 86,897 +2,122
Mar19 171002 410.00 410.00 405.50 406.50 -2.50 463 11,055 -70
May19 171002 411.00 411.75 411.00 411.75 -2.25 125 966 +104
Jul19 171002 418.50 418.50 415.25 416.00 -2.25 17 1,348 +10
Sep19 171002 411.00 411.00 411.00 411.00 -2.50 0 275 +0
Total Volume and Open Interest 210,118 1,398,991 +1,477
Wheat(CBOT)
Dec17 171002 446.50 448.50 439.50 444.75 -3.50 57,166 248,533 -704
Mar18 171002 465.25 467.00 458.25 463.25 -3.25 15,580 84,151 +316
May18 171002 478.25 480.00 471.50 476.50 -2.75 4,000 32,806 -392
Jul18 171002 489.75 491.00 483.50 489.00 -1.75 4,210 44,055 +319
Sep18 171002 505.25 506.25 499.25 504.50 -1.50 1,295 6,968 +347
Dec18 171002 523.00 523.75 518.00 523.25 -1.25 695 10,585 +11
Total Volume and Open Interest 82,948 429,751 -103
Wheat(KCBT)
Dec17 171002 440.25 443.50 432.75 439.25 -3.50 15,237 133,113 -1,754
Mar18 171002 458.50 461.00 450.25 456.75 -3.50 6,166 75,018 -678
May18 171002 472.25 475.00 464.25 470.50 -3.50 1,249 21,839 +211
Jul18 171002 489.25 491.50 481.50 487.75 -3.00 1,326 26,915 +242
Sep18 171002 507.50 509.50 500.25 506.25 -2.75 433 5,241 +242
Dec18 171002 531.75 533.50 526.00 532.75 -0.50 257 4,280 +100
Mar19 171002 548.00 548.00 548.00 548.00 -2.00 0 124 +0
Total Volume and Open Interest 24,668 266,699 -1,637
Wheat(MGE)
Dec17 171002 622.50 622.50 606.00 611.50 -12.25 3,827 40,172 -1,046
Mar18 171002 635.00 635.00 620.00 625.00 -12.00 1,289 22,836 +417
May18 171002 639.50 639.50 626.75 632.00 -11.00 349 7,609 +16
Jul18 171002 641.75 641.75 630.75 635.00 -10.00 280 5,685 -11
Sep18 171002 633.25 635.00 631.00 634.50 +0.25 105 2,932 +45
Dec18 171002 645.25 645.25 638.75 642.75 -2.75 15 1,154 -8
Total Volume and Open Interest 5,865 80,425 -587
Oats(CBOT)
Dec17 171002 252.00 254.25 248.50 252.50 +1.25 87 4,759 -5
Mar18 171002 255.50 256.50 254.75 256.50 +1.25 24 1,230 +8
May18 171002 254.00 255.25 254.00 255.25 +1.00 0 151 +0
Jul18 171002 251.25 251.25 251.25 251.25 +1.25 0 28 +0
Total Volume and Open Interest 111 6,168 +3
Rough Rice(CBOT)
Nov17 171002 12.01 12.03 11.93 12.02 +0.03 587 8,984 -225
Jan18 171002 12.26 12.30 12.20 12.30 +0.03 261 1,296 +185
Mar18 171002 12.48 12.48 12.48 12.48 +0.03 20 304 +7
May18 171002 12.64 12.64 12.64 12.64 -0.02      
Total Volume and Open Interest 868 10,586 -33
Live Cattle(CME)
Oct17 171002 109.100 109.750 107.750 107.830 -1.270 6,973 43,672 -1,959
Dec17 171002 115.200 115.730 113.350 113.430 -1.820 15,396 145,804 +1,262
Feb18 171002 118.350 119.250 117.080 117.230 -1.405 6,639 61,122 +393
Apr18 171002 119.850 120.500 118.730 118.930 -0.920 4,506 51,276 -151
Jun18 171002 113.050 113.500 111.700 112.080 -0.970 1,306 22,897 +97
Aug18 171002 110.730 111.230 109.550 109.850 -0.880 429 8,497 +69
Total Volume and Open Interest 35,395 337,175 -187
Feeder Cattle(CME)
Oct17 171002 152.300 153.200 150.150 150.350 -1.885 1,953 11,250 -490
Nov17 171002 153.785 154.785 151.485 151.600 -2.400 3,994 21,350 +358
Jan18 171002 151.300 152.330 149.150 149.400 -2.135 2,335 11,930 +67
Mar18 171002 148.650 149.900 147.100 147.380 -1.355 1,176 8,509 +78
Apr18 171002 148.580 149.935 147.250 147.485 -1.165 352 2,463 +75
May18 171002 147.850 149.000 146.400 146.880 -0.950 125 2,827 +30
Aug18 171002 148.450 149.550 147.050 147.535 -1.015 28 411 +17
Total Volume and Open Interest 9,963 58,740 -1,888
Lean Hogs(CME)
Oct17 171002 55.850 57.930 55.650 57.250 +1.850 8,404 35,654 -2,181
Dec17 171002 59.735 62.680 59.630 61.985 +2.035 16,372 117,753 -578
Feb18 171002 65.050 67.500 64.900 67.080 +2.030 5,546 45,124 -544
Apr18 171002 69.830 71.980 69.830 71.850 +2.000 3,183 35,000 -29
May18 171002 76.250 77.100 76.035 76.900 +1.220 32 1,037 +4
Jun18 171002 78.730 80.080 78.730 79.850 +0.965 1,260 15,359 +215
Jul18 171002 78.900 80.450 78.900 80.230 +1.330 266 4,850 +112
Aug18 171002 78.385 79.800 78.385 79.635 +1.485 225 2,722 +83
Total Volume and Open Interest 35,353 258,356 -2,896
Class III Milk(CME)
Sep17 171002 16.37 16.38 16.37 16.38 unch 112 4,819 -33
Oct17 171002 16.22 16.35 16.18 16.33 +0.09 217 4,609 +29
Nov17 171002 16.20 16.23 16.01 16.20 +0.04 227 4,245 -5
Dec17 171002 16.11 16.11 15.93 16.09 +0.05 155 3,823 -8
Jan18 171002 15.73 15.74 15.68 15.74 +0.02 55 1,741 -18
Feb18 171002 15.63 15.68 15.61 15.61 -0.05 44 1,542 -24
Mar18 171002 15.60 15.60 15.48 15.53 -0.08 38 1,367 +13
Apr18 171002 15.51 15.51 15.47 15.47 -0.10 2 1,062 +1
May18 171002 15.63 15.63 15.60 15.60 -0.06 0 1,034 +0
Jun18 171002 15.81 15.81 15.80 15.80 -0.02 0 993 +0
Jul18 171002 16.16 16.16 16.16 16.16 unch 1 423 -1
Aug18 171002 16.32 16.32 16.32 16.32 unch 7 432 -3
Sep18 171002 16.39 16.39 16.39 16.39 unch 6 394 +2
Total Volume and Open Interest 888 27,330 -31
Cocoa(ICE)
Dec17 171002 2044 2053 1984 2037 -6 23,229 132,744 -3,279
Mar18 171002 2033 2047 1980 2031 -3 7,536 63,667 +1,359
May18 171002 2042 2055 1991 2041 -1 1,973 21,639 -17
Jul18 171002 2048 2066 2003 2052 -1 632 11,560 +168
Sep18 171002 2061 2068 2018 2063 unch 353 8,989 +13
Dec18 171002 2052 2078 2029 2075 unch 322 8,458 +188
Mar19 171002 2054 2090 2044 2090 +2 30 6,518 -8
Total Volume and Open Interest 34,077 256,069 -1,576
Coffee "C"(ICE)
Dec17 171002 127.80 128.00 125.30 127.20 -0.85 16,511 104,350 +1,812
Mar18 171002 131.25 131.60 128.90 130.75 -0.90 3,810 42,979 +422
May18 171002 133.85 133.90 131.30 133.15 -0.85 2,081 21,316 +707
Jul18 171002 135.90 136.20 133.65 135.40 -0.85 1,076 10,855 +5
Sep18 171002 138.15 138.45 135.90 137.70 -0.80 689 7,295 +37
Dec18 171002 141.50 141.50 139.35 141.05 -0.75 242 4,713 +81
Total Volume and Open Interest 24,419 194,565 +3,063
Orange Juice(ICE)
Nov17 171002 149.20 153.75 149.05 153.00 +4.65 622 5,177 -189
Jan18 171002 150.60 153.35 149.25 153.00 +4.60 319 1,852 +108
Mar18 171002 149.80 152.25 149.80 152.20 +4.10 46 965 -36
May18 171002 152.50 152.90 152.50 152.90 +3.45 0 309 +0
Jul18 171002 154.50 154.50 154.50 154.50 +3.10 0 65 +0
Sep18 171002 155.95 155.95 155.95 155.95 +3.10 0 26 +0
Total Volume and Open Interest 987 8,394 -117
Sugar #11(ICE)
Mar18 171002 14.10 14.45 13.85 14.31 +0.21 54,077 428,457 +4,063
May18 171002 14.24 14.56 13.99 14.42 +0.20 9,587 114,957 +484
Jul18 171002 14.42 14.72 14.18 14.56 +0.17 5,832 60,568 +1,042
Oct18 171002 14.75 15.07 14.56 14.90 +0.15 2,166 45,154 +23
Mar19 171002 15.30 15.59 15.16 15.46 +0.15 508 21,578 +14
May19 171002 15.34 15.61 15.34 15.49 +0.14 50 4,331 +26
Jul19 171002 15.39 15.66 15.38 15.53 +0.13 21 5,042 +11
Oct19 171002 15.61 15.86 15.60 15.73 +0.12 25 4,923 +3
Total Volume and Open Interest 92,408 708,448 -1,230
London Cocoa(LCE)
Dec17 171002 1520 1530 1496 1529 +13 18,429 125,757 -2,895
Mar18 171002 1538 1548 1516 1547 +13 5,462 71,736 +1,123
May18 171002 1553 1562 1531 1561 +14 2,824 20,742 +58
Jul18 171002 1567 1575 1546 1575 +14 1,488 27,473 +120
Sep18 171002 1580 1587 1560 1587 +13 726 18,726 +54
Dec18 171002 1593 1601 1575 1601 +14 565 11,957 +425
Mar19 171002 1610 1615 1594 1615 +15 245 1,881 +80
Total Volume and Open Interest 29,739 278,955 -1,035
London Sugar(LCE)
Dec17 171002 362.00 372.20 358.80 369.10 +6.90 3,249 37,229 +229
Mar18 171002 367.20 376.50 363.30 373.20 +6.10 2,463 20,565 +616
May18 171002 377.40 385.50 373.10 382.50 +6.30 640 7,782 +235
Aug18 171002 385.90 393.70 382.40 390.80 +5.50 235 6,566 +63
Oct18 171002 391.90 397.70 388.70 396.20 +4.80 49 2,290 +27
Total Volume and Open Interest 6,648 75,937 +1,172
Cotton(ICE)
Oct17 171002 68.20 68.20 68.20 68.20 -0.88 0 120 +0
Dec17 171002 68.80 68.80 67.55 67.57 -0.88 9,001 132,865 -142
Mar18 171002 68.03 68.03 67.01 67.02 -0.76 2,746 69,122 -771
May18 171002 68.48 68.48 67.71 67.71 -0.64 283 8,973 +26
Jul18 171002 68.60 68.60 68.25 68.25 -0.56 202 5,928 +94
Oct18 171002 66.79 66.79 66.79 66.79 -0.52 0 1 +0
Total Volume and Open Interest 12,385 232,788 -719
Lumber(CME)
Nov17 171002 402.2 408.4 402.2 406.8 +4.6 865 4,495 -100
Jan18 171002 392.9 398.4 392.9 398.3 +5.4 374 1,051 +62
Mar18 171002 387.6 390.2 387.6 390.2 +5.7 5 155 +1
May18 171002 380.5 380.5 380.5 380.5 +2.5 1 16 +1
Total Volume and Open Interest 1,245 5,721 -36
Crude Oil(NYM)
Nov17 171002 51.64 51.71 50.07 50.58 -1.09 801,816 529,373 -11,171
Dec17 171002 51.84 51.98 50.39 50.90 -1.05 259,408 345,210 -736
Jan18 171002 52.01 52.16 50.63 51.14 -1.00 73,953 223,470 +6,638
Feb18 171002 52.19 52.20 50.76 51.27 -0.95 39,633 110,819 +2,560
Mar18 171002 52.21 52.21 50.83 51.33 -0.91 51,508 202,317 +4,316
Apr18 171002 52.16 52.18 50.87 51.35 -0.86 17,675 53,944 +203
May18 171002 51.95 51.95 50.82 51.31 -0.83 16,318 49,704 +1,149
Jun18 171002 52.00 52.01 50.75 51.24 -0.81 51,663 190,046 +2,969
Jul18 171002 51.20 51.22 50.71 51.14 -0.79 5,003 45,497 +913
Aug18 171002 51.70 51.70 50.61 51.04 -0.78 3,424 35,074 +671
Sep18 171002 51.57 51.62 50.58 50.95 -0.78 7,394 64,372 -664
Oct18 171002 51.52 51.54 50.43 50.87 -0.78 4,528 36,729 +596
Nov18 171002 50.81 50.81 50.81 50.81 -0.77 4,922 32,615 +596
Dec18 171002 51.45 51.50 50.30 50.76 -0.76 74,337 253,332 +2,128
Jan19 171002 50.66 50.66 50.66 50.66 -0.76 3,607 30,009 +700
Feb19 171002 50.57 50.57 50.57 50.57 -0.76 2,944 15,558 +1,092
Total Volume and Open Interest 1,442,197 2,440,927 +14,787
e-miNY Crude Oil(NYM)
Nov17 171002 51.650 51.725 50.075 50.575 -1.100 18,048 1,628 -1,077
Dec17 171002 51.975 51.975 50.400 50.900 -1.050 410 787 -5
Jan18 171002 52.025 52.025 50.700 51.150 -1.000 29 707 -3
Feb18 171002 51.000 51.275 50.950 51.275 -0.950 25 429 -19
Mar18 171002 51.400 51.400 51.200 51.325 -0.925 34 12 -11
Apr18 171002 51.425 51.425 51.350 51.350 -0.850 12 44 -8
May18 171002 51.300 51.300 51.300 51.300 -0.850 2 103 +2
Jun18 171002 51.075 51.250 50.625 51.250 -0.800 1 35 +1
Jul18 171002 51.150 51.150 51.150 51.150 -0.775 0 21 +0
Aug18 171002 51.050 51.050 51.050 51.050 -0.775 0 3 +0
Total Volume and Open Interest 18,562 3,894 -1,119
NY Harbor ULSD(NYM)
Nov17 171002 181.00 181.24 175.58 176.65 -4.35 56,605 136,771 +1,466
Dec17 171002 180.80 180.91 175.44 176.50 -4.12 35,193 92,900 +73
Jan18 171002 180.46 180.46 175.31 176.36 -3.93 17,686 60,360 +65
Feb18 171002 179.54 179.54 174.74 175.82 -3.52 10,120 25,922 +823
Mar18 171002 177.83 177.83 173.45 174.57 -3.14 10,178 36,195 -326
Apr18 171002 175.44 175.45 171.41 172.62 -2.72 3,471 21,159 +47
May18 171002 173.82 173.82 169.99 171.22 -2.50 1,274 11,746 +76
Jun18 171002 171.95 171.95 168.93 170.11 -2.41 5,181 28,403 +446
Jul18 171002 169.77 169.77 168.82 169.65 -2.35 596 3,084 -120
Aug18 171002 169.80 169.80 168.63 169.47 -2.29 283 2,328 -41
Sep18 171002 169.62 169.75 169.11 169.55 -2.28 376 3,488 +6
Oct18 171002 169.69 170.09 169.69 169.85 -2.27 166 1,358 +4
Nov18 171002 170.50 170.51 169.37 170.31 -2.25 219 1,997 +5
Dec18 171002 170.58 171.26 169.61 170.76 -2.24 2,602 20,022 +152
Total Volume and Open Interest 163,196 459,106 -7,092
RBOB Gasoline(NYM)
Nov17 171002 158.75 159.15 154.21 155.53 -3.57 73,614 157,742 +3,096
Dec17 171002 157.57 157.91 153.62 155.15 -2.72 36,370 74,180 -518
Jan18 171002 157.79 157.86 153.73 155.24 -2.55 14,382 52,657 +1,226
Feb18 171002 158.39 158.47 154.59 156.15 -2.44 6,208 20,028 -124
Mar18 171002 159.10 159.10 156.29 157.94 -2.30 4,867 32,628 +291
Apr18 171002 175.62 175.62 172.73 174.37 -2.05 3,841 18,370 +939
May18 171002 175.89 175.89 172.99 174.75 -1.83 2,152 9,129 +485
Jun18 171002 175.37 175.37 171.97 173.83 -1.62 2,134 10,475 -16
Jul18 171002 173.00 173.00 171.37 172.08 -1.49 608 4,068 +171
Aug18 171002 169.70 169.81 169.65 169.74 -1.36 377 2,244 +285
Total Volume and Open Interest 175,354 399,862 -6,413
e-miNY RBOB Gasoline(NYM)
Nov17 171002 155.50 155.50 155.50 155.50 -3.60      
Dec17 171002 155.20 155.20 155.15 155.20 -2.67      
Jan18 171002 155.20 155.24 155.20 155.20 -2.59      
Feb18 171002 156.20 156.20 156.15 156.20 -2.39      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov17 171002 3.018 3.025 2.889 2.916 -0.091 192,444 308,816 -1,159
Dec17 171002 3.188 3.199 3.078 3.106 -0.075 49,217 125,026 +350
Jan18 171002 3.306 3.314 3.203 3.234 -0.061 50,010 153,941 -1,330
Feb18 171002 3.304 3.306 3.211 3.240 -0.059 20,447 84,693 -783
Mar18 171002 3.262 3.263 3.166 3.193 -0.056 36,434 124,243 +916
Apr18 171002 2.946 2.946 2.888 2.910 -0.029 28,530 125,654 +2,402
May18 171002 2.910 2.910 2.859 2.881 -0.023 10,043 69,280 +1,153
Jun18 171002 2.923 2.923 2.886 2.910 -0.020 1,610 35,176 +62
Jul18 171002 2.950 2.953 2.912 2.936 -0.018 1,540 33,968 -353
Aug18 171002 2.954 2.954 2.914 2.940 -0.016 1,742 28,911 +563
Sep18 171002 2.928 2.928 2.893 2.919 -0.016 789 29,741 +147
Oct18 171002 2.949 2.954 2.915 2.941 -0.017 7,353 59,339 +1,850
Nov18 171002 2.998 2.998 2.966 2.994 -0.015 1,820 27,455 +189
Dec18 171002 3.135 3.135 3.100 3.130 -0.012 1,779 27,803 +384
Jan19 171002 3.210 3.216 3.187 3.216 -0.011 1,442 19,084 +580
Feb19 171002 3.173 3.193 3.163 3.193 -0.013 153 6,531 +35
Total Volume and Open Interest 407,875 1,317,103 +5,261
Brent Crude Oil(ICE)
Dec17 171002 56.73 56.76 55.50 56.12 -0.67 446,370 676,659 -2,907
Jan18 171002 56.54 56.55 55.31 55.89 -0.70 122,110 318,895 +2,626
Feb18 171002 56.38 56.38 55.16 55.71 -0.72 67,517 139,936 -1,164
Mar18 171002 56.26 56.26 55.06 55.58 -0.73 64,669 196,776 +6,148
Apr18 171002 56.14 56.15 54.97 55.49 -0.72 29,541 61,306 +2,090
May18 171002 55.97 56.05 54.92 55.39 -0.72 22,632 52,491 +3,029
Jun18 171002 55.85 55.95 54.80 55.27 -0.72 67,613 161,610 +5,382
Jul18 171002 55.79 55.86 54.72 55.18 -0.71 6,407 34,979 +970
Aug18 171002 55.77 55.77 54.72 55.07 -0.72 5,637 27,286 +230
Sep18 171002 55.13 55.13 54.36 54.95 -0.72 8,381 41,589 -780
Oct18 171002 54.85 54.85 54.85 54.85 -0.73 1,977 21,285 -267
Nov18 171002 54.77 54.77 54.77 54.77 -0.73 2,547 18,289 -499
Dec18 171002 55.31 55.44 54.35 54.69 -0.74 60,358 181,494 -3,068
Jan19 171002 54.62 54.62 54.62 54.62 -0.74 1,641 21,826 -277
Total Volume and Open Interest 1,055,464 2,392,892 -21,349
Gas Oil(ICE)
Oct17 171002 547.00 547.25 530.00 531.00 -17.25 58,550 160,952 -8,114
Nov17 171002 541.25 541.25 524.25 525.50 -16.75 74,654 214,757 -1,174
Dec17 171002 532.75 533.00 517.50 518.50 -15.25 79,276 160,186 -67
Jan18 171002 528.25 528.50 513.75 514.75 -14.75 25,980 65,622 +2,353
Feb18 171002 525.75 526.00 511.75 512.75 -14.00 16,191 48,430 +366
Mar18 171002 523.00 523.25 509.00 510.00 -13.50 15,358 46,708 +1,153
Apr18 171002 520.25 520.25 506.50 507.25 -13.25 5,562 22,827 -919
May18 171002 518.00 518.25 504.50 505.50 -12.75 3,288 16,089 +354
Jun18 171002 515.75 516.25 502.75 503.75 -12.25 10,783 46,106 -505
Jul18 171002 515.50 515.75 502.75 503.75 -11.75 1,552 12,815 +353
Total Volume and Open Interest 302,422 1,003,564 -5,711
Ethanol(CBOT)
Oct17 171002 1.495 1.495 1.476 1.480 -0.026 1 116 -1
Nov17 171002 1.476 1.481 1.462 1.462 -0.024 46 1,130 -11
Dec17 171002 1.456 1.456 1.447 1.447 -0.013 11 349 +9
Jan18 171002 1.420 1.420 1.420 1.420 -0.013 1 23 +1
Feb18 171002 1.430 1.430 1.430 1.430 -0.013 0 16 +0
Mar18 171002 1.453 1.453 1.453 1.453 -0.013 0 6 +0
Apr18 171002 1.473 1.473 1.473 1.473 -0.013 0 7 +0
May18 171002 1.473 1.473 1.473 1.473 -0.013      
Total Volume and Open Interest 59 1,649 -2
WTI Crude Oil(ICE)
Nov17 171002 51.60 51.69 50.08 50.58 -1.09 54,787 70,561 -1,192
Dec17 171002 51.87 51.94 50.40 50.90 -1.05 82,821 137,650 +4,143
Jan18 171002 52.05 52.16 50.65 51.14 -1.00 33,054 49,937 +3,306
Feb18 171002 52.15 52.16 50.76 51.27 -0.95 14,172 24,523 +1,805
Mar18 171002 51.99 52.00 50.86 51.33 -0.91 7,973 26,055 +218
Apr18 171002 51.76 51.76 50.88 51.35 -0.86 2,683 4,952 +242
May18 171002 51.63 51.63 50.89 51.31 -0.83 758 6,539 -18
Jun18 171002 51.90 51.90 50.89 51.24 -0.81 8,365 58,025 +248
Jul18 171002 51.04 51.14 50.83 51.14 -0.79 432 6,703 +65
Aug18 171002 51.04 51.04 51.04 51.04 -0.78 238 6,224 +61
Sep18 171002 50.75 50.95 50.75 50.95 -0.78 1,577 9,607 +600
Oct18 171002 50.87 50.87 50.87 50.87 -0.78 406 2,162 +70
Nov18 171002 50.81 50.81 50.81 50.81 -0.77 81 6,383 +0
Dec18 171002 51.08 51.08 50.34 50.76 -0.76 13,247 127,534 +627
Jan19 171002 50.66 50.66 50.66 50.66 -0.76 68 1,674 +30
Feb19 171002 50.57 50.57 50.57 50.57 -0.76 65 630 +52
Total Volume and Open Interest 224,599 617,607 +11,203
US Dollar Index(ICE)
Dec17 171002 92.965 93.675 92.940 93.405 +0.522 24,777 43,921 +129
Mar18 171002 92.710 93.350 92.710 93.130 +0.522 55 1,386 +24
Jun18 171002 92.590 93.000 92.590 92.895 +0.522 38 466 +32
Total Volume and Open Interest 24,871 45,796 +186
Australian Dollar(CME)
Dec17 171002 78.31 78.40 77.88 78.26 -0.10 113,391 146,942 -2,324
Mar18 171002 78.28 78.28 77.87 78.19 -0.10 33 490 +17
Jun18 171002 78.12 78.12 78.12 78.12 -0.09 0 17 +0
Total Volume and Open Interest 115,500 149,140 -2,417
British Pound(CME)
Dec17 171002 134.15 134.33 132.86 133.15 -1.24 112,555 181,240 -5,261
Mar18 171002 134.11 134.11 133.30 133.53 -1.24 15 2,040 +0
Jun18 171002 134.00 134.00 133.75 133.89 -1.24 0 210 +0
Total Volume and Open Interest 119,177 186,330 -4,925
Canadian Dollar(CME)
Dec17 171002 80.18 80.24 79.88 80.02 -0.24 75,476 175,064 -4,278
Mar18 171002 80.17 80.17 79.97 80.05 -0.24 104 1,209 -8
Jun18 171002 80.06 80.06 80.06 80.06 -0.22 0 346 +0
Sep18 171002 80.06 80.06 80.06 80.06 -0.22 3 62 +3
Total Volume and Open Interest 76,048 177,695 -4,374
Japanese Yen(CME)
Dec17 171002 89.16 89.18 88.76 89.08 -0.12 193,360 218,125 +6,301
Mar18 171002 89.56 89.56 89.28 89.54 -0.13 47 1,203 +29
Jun18 171002 90.00 90.00 90.00 90.00 -0.12 0 81 +0
Total Volume and Open Interest 196,400 223,151 +6,504
Swiss Franc(CME)
Dec17 171002 103.74 103.79 103.02 103.11 -0.67 23,877 40,685 +42
Mar18 171002 104.15 104.15 103.76 103.80 -0.67 2 127 -1
Jun18 171002 104.48 104.48 104.48 104.48 -0.66 0 29 +0
Total Volume and Open Interest 23,879 40,842 +41
EuroFX(CME)
Dec17 171002 118.57 118.64 117.79 117.92 -0.73 230,338 422,669 +217
Mar18 171002 119.18 119.28 118.47 118.58 -0.72 208 2,399 +11
Jun18 171002 119.73 119.73 119.15 119.24 -0.72 6 1,241 -5
Total Volume and Open Interest 237,592 433,454 +2,256
Mexican Peso(CME)
Oct17 171002 547.00 547.75 545.00 547.38 -0.50 1 27 -1
Nov17 171002 544.88 544.88 544.88 544.88 -0.50 0 54 +0
Total Volume and Open Interest 61,759 211,094 -2,936
Brazilian Real(CME)
Nov17 171002 314.70 315.95 313.40 315.65 +1.00 2,071 29,616 +452
Dec17 171002 314.65 314.65 314.65 314.65 +1.15 1,027 3,382 -1,023
Jan18 171002 313.50 313.50 313.50 313.50 +1.10 0 395 +0
Feb18 171002 312.25 312.25 312.25 312.25 +1.10      
Total Volume and Open Interest 4,954 49,120 -1,334
30-Year T-Bonds(CBOT)
Dec17 171002 152~220 153~040 152~020 152~220 -0~040 351,334 708,762 -11,296
Mar18 171002 151~180 151~200 151~060 151~170 -0~040 9 54 +2
Jun18 171002 151~040 151~040 151~040 151~040 -0~040      
Total Volume and Open Interest 351,343 708,816 -11,294
10-Year T-Notes(CBOT)
Dec17 171002 125~075 125~125 124~300 125~080 -0~020 1,668,758 3,187,166 -7,138
Mar18 171002 124~250 124~300 124~250 124~290 -0~025 547 1,292 +379
Jun18 171002 124~245 124~245 124~245 124~245 -0~025      
Total Volume and Open Interest 1,669,305 3,188,458 -6,759
5-Year T-Notes(CBOT)
Dec17 171002 117~142 117~170 117~090 117~144 -0~014 848,702 2,996,541 +12,911
Mar18 171002 117~066 117~066 117~066 117~066 -0~014      
Jun18 171002 117~066 117~066 117~066 117~066 -0~014      
Total Volume and Open Interest 850,889 3,007,864  
2 Year T-Notes(CBOT)
Dec17 171002 107~262 107~272 107~250 107~264 -0~006 333,783 1,586,007 -20,246
Mar18 171002 107~246 107~246 107~246 107~246 -0~006      
Jun18 171002 107~246 107~246 107~246 107~246 -0~006      
Total Volume and Open Interest 335,371 1,593,225  
Eurodollars(CME)
Dec17 171002 98.515 98.520 98.500 98.510 -0.010 308,587 1,982,993 -7,723
Mar18 171002 98.400 98.410 98.380 98.400 -0.010 261,185 1,279,736 -615
Jun18 171002 98.290 98.305 98.270 98.290 -0.010 215,799 1,189,806 -7,656
Sep18 171002 98.205 98.220 98.185 98.210 -0.010 212,838 961,298 +29,353
Dec18 171002 98.115 98.130 98.095 98.120 -0.015 350,045 1,509,745 -25,649
Mar19 171002 98.070 98.085 98.045 98.075 -0.015 229,209 1,021,317 -8,848
Jun19 171002 98.025 98.045 98.000 98.030 -0.015 225,548 772,187 +4,653
Sep19 171002 97.985 98.005 97.955 97.990 -0.015 176,394 659,994 +5,570
Dec19 171002 97.925 97.945 97.895 97.935 -0.010 182,017 822,467 -14,065
Mar20 171002 97.905 97.915 97.865 97.905 -0.010 118,988 464,478 -6,856
Jun20 171002 97.865 97.885 97.830 97.875 -0.010 123,954 322,715 -11,244
Sep20 171002 97.830 97.855 97.800 97.840 -0.010 120,031 268,417 +6,310
Dec20 171002 97.780 97.805 97.750 97.790 -0.010 84,254 330,697 -595
Mar21 171002 97.755 97.775 97.720 97.760 -0.010 49,001 203,725 -2,596
Jun21 171002 97.715 97.735 97.680 97.725 -0.010 37,375 145,967 -829
Sep21 171002 97.670 97.700 97.640 97.685 -0.010 31,731 90,292 -100
Dec21 171002 97.620 97.650 97.585 97.635 -0.010 35,533 125,797 -3,732
Mar22 171002 97.590 97.620 97.560 97.605 -0.010 24,170 74,762 -2,842
Total Volume and Open Interest 2,868,934 12,584,169 -43,264
Ultra T-Bond(CBOT)
Dec17 171002 165~01 165~20 164~03 164~29 -0~07 124,760 816,739 -3,792
Mar18 171002 163~31 163~31 163~31 163~31 -0~07 0 320 +0
Jun18 171002 163~31 163~31 163~31 163~31 -0~07      
Total Volume and Open Interest 124,760 817,059 -3,792
Ultra 10-Yr T-Note(CBOT)
Dec17 171002 134~065 134~135 133~245 134~065 -0~040 158,251 439,577 +9,816
Mar18 171002 134~065 134~065 134~065 134~065 -0~040      
Jun18 171002 134~065 134~065 134~065 134~065 -0~040      
Total Volume and Open Interest 158,251 439,577 +9,816
30 Day Federal Funds(CBOT)
Oct17 171002 98.848 98.848 98.845 98.845 unch 8,307 242,793 +301
Nov17 171002 98.840 98.845 98.840 98.840 unch 13,511 212,147 +1,407
Dec17 171002 98.745 98.750 98.745 98.750 unch 16,762 86,029 +2,002
Jan18 171002 98.670 98.680 98.665 98.675 -0.005 76,671 321,218 -18,440
Feb18 171002 98.660 98.670 98.660 98.665 -0.005 26,707 149,702 -3,167
Mar18 171002 98.640 98.650 98.635 98.640 -0.005 11,045 39,511 -2,206
Total Volume and Open Interest 231,934 1,597,410 -16,146
Japanese Govt Bonds(SGX)
Dec17 170928 150.45 150.50 150.24 150.33 -0.11 711 18,045 -58
Mar18 170928 150.33 150.33 150.33 150.33 -0.11      
Jun18 170928 150.33 150.33 150.33 150.33 -0.11      
Total Volume and Open Interest 711 18,045 -58
Euro-Buxl(EUREX)
Dec17 171002 162.88 164.08 162.34 163.72 +0.46 42,219 206,150 -12,794
Mar18 171002 162.12 162.12 162.12 162.12 +0.46 0 1 +0
Jun18 171002 162.12 162.12 162.12 162.12 +0.46      
Total Volume and Open Interest 42,219 222,826 +3,881
Euro-Bund(EUREX)
Dec17 171002 160.81 161.37 160.66 161.22 +0.21 767,971 1,676,111 -291,441
Mar18 171002 160.40 160.80 160.16 160.71 +0.21 6,899 17,897 -439
Jun18 171002 157.95 157.95 157.95 157.95 +0.21 0 2 +0
Total Volume and Open Interest 774,870 1,966,567 -19,323
Euro-Bobl(EUREX)
Dec17 171002 131.13 131.31 131.06 131.28 +0.10 508,399 1,384,976 -148,729
Mar18 171002 131.64 131.84 131.64 131.84 +0.11 11,982 39,966 -500
Jun18 171002 131.84 131.84 131.84 131.84 +0.11      
Total Volume and Open Interest 520,381 1,588,454 +14,283
Euro-Schatz(EUREX)
Dec17 171002 112.13 112.17 112.11 112.17 +0.04 274,777 1,241,634 -114,181
Mar18 171002 112.04 112.04 112.04 112.04 +0.04 0 2 +0
Jun18 171002 112.04 112.04 112.04 112.04 +0.04      
Total Volume and Open Interest 274,777 1,371,411 +15,594
3-Mth Euribor(EUREX)
Dec17 171002 100.320 100.320 100.320 100.320 unch 1 8,400 +0
Mar18 171002 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Jun18 171002 100.290 100.290 100.290 100.290 unch 0 1,099 +0
Total Volume and Open Interest 55 36,230 -16
Long Gilt(LIFFE)
Dec17 171002 123~19 124~11 123~15 124~06 +0~10 198,095 699,382 +9,173
Mar18 171002 123~12 123~12 123~12 123~12 +0~10 0 1 +0
Total Volume and Open Interest 198,095 699,383 +9,173
3-Mth Short Sterling(LIFFE)
Dec17 171002 99.46 99.47 99.46 99.47 unch 73,807 505,210 +10,717
Mar18 171002 99.33 99.34 99.32 99.34 +0.01 71,506 401,231 +5,723
Jun18 171002 99.23 99.25 99.22 99.24 +0.01 68,261 364,591 -6,532
Sep18 171002 99.17 99.18 99.15 99.17 +0.01 52,156 281,775 -1,765
Dec18 171002 99.11 99.13 99.09 99.12 +0.01 74,433 358,537 -1,810
Mar19 171002 99.05 99.08 99.04 99.07 +0.01 48,691 203,274 -3,718
Total Volume and Open Interest 667,312 3,176,487 +21,446
3-Mth Euribor(LIFFE)
Dec17 171002 100.325 100.325 100.320 100.320 -0.005 79,361 426,173 -5,912
Mar18 171002 100.305 100.310 100.305 100.310 unch 43,064 450,045 +2,364
Jun18 171002 100.285 100.290 100.285 100.290 unch 66,427 409,877 -2,115
Total Volume and Open Interest 685,433 3,823,287 +7,113
3-Mth Aus T-Bills(SFE)
Dec17 171002 98.21 98.22 98.21 98.22 unch 5,719 222,911 -217
Mar18 171002 98.13 98.14 98.13 98.13 -0.01 22,356 194,639 +2,616
Jun18 171002 98.04 98.05 98.02 98.03 -0.01 18,278 188,404 -1,376
Sep18 171002 97.93 97.94 97.91 97.92 -0.02 17,827 165,083 +3,767
Dec18 171002 97.83 97.85 97.81 97.82 -0.02 13,929 101,166 +391
Mar19 171002 97.75 97.75 97.71 97.72 -0.03 5,360 76,998 -618
Jun19 171002 97.67 97.67 97.63 97.63 -0.03 5,633 56,796 +814
Sep19 171002 97.58 97.59 97.54 97.54 -0.04 2,829 30,193 +470
Dec19 171002 97.47 97.47 97.47 97.47 -0.05 21 3,095 +1
Mar20 171002 97.41 97.41 97.41 97.41 -0.05 100 2,281 +100
Total Volume and Open Interest 92,609 1,044,089 +6,134
10-Year Aus T-Bonds(SFE)
Dec17 171002 97.13 97.16 97.10 97.10 -0.03 160,670 1,009,430 -2,898
Mar18 171002 97.09 97.09 97.09 97.09 -0.03 0 2 +0
Total Volume and Open Interest 160,670 1,009,432 -2,898
3-Year Aus T-Bonds(SFE)
Dec17 171002 97.82 97.83 97.78 97.79 -0.03 264,509 1,123,750 +47,300
Mar18 171002 97.78 97.78 97.78 97.78 -0.03 0 1,017 +0
Total Volume and Open Interest 264,509 1,124,767 +47,300
Gold(CMX)
Oct17 171002 1275.0 1276.1 1270.4 1272.7 -8.8 5,226 3,006 -3,125
Dec17 171002 1282.2 1282.8 1272.0 1275.8 -9.0 288,511 424,083 -4,345
Feb18 171002 1286.6 1286.6 1276.3 1279.9 -9.0 1,690 53,441 +131
Apr18 171002 1285.0 1287.5 1281.4 1283.9 -9.0 509 10,842 +15
Jun18 171002 1289.6 1291.0 1286.2 1287.8 -9.0 590 10,530 +200
Aug18 171002 1297.2 1297.2 1289.5 1291.7 -9.0 140 9,443 +17
Oct18 171002 1299.8 1300.6 1293.7 1295.6 -9.0 87 3,174 +1
Dec18 171002 1300.6 1302.0 1297.7 1299.6 -9.0 438 10,990 +177
Feb19 171002 1303.7 1303.7 1303.7 1303.7 -8.9 1 125 -1
Apr19 171002 1307.8 1307.8 1307.8 1307.8 -8.9 2 452 +2
Jun19 171002 1312.1 1312.1 1312.1 1312.1 -8.8 2 1,018 +0
Aug19 171002 1318.4 1318.4 1318.4 1318.4 -8.7      
Total Volume and Open Interest 297,989 532,683 -6,718
Silver(CMX)
Dec17 171002 1667.0 1675.0 1656.5 1665.4 -2.2 68,131 145,673 -534
Mar18 171002 1677.0 1684.5 1668.0 1675.0 -2.1 486 21,133 -20
May18 171002 1677.0 1689.5 1677.0 1681.5 -2.2 206 6,677 +43
Jul18 171002 1688.0 1688.0 1688.0 1688.0 -2.3 70 3,111 +1
Sep18 171002 1703.5 1703.5 1694.7 1694.7 -2.3 13 2,419 +13
Dec18 171002 1702.5 1707.0 1700.0 1704.5 -2.3 54 3,511 +5
Mar19 171002 1713.9 1713.9 1713.9 1713.9 -2.3 0 3 +0
Total Volume and Open Interest 69,407 184,424 -536
Platinum(NYMEX)
Oct17 171002 910.0 913.1 906.8 911.6 +1.3 4,949 921 -3,803
Jan18 171002 914.4 920.7 911.7 916.6 +1.1 22,474 65,344 +2,655
Apr18 171002 919.8 923.0 916.0 920.8 +1.0 277 3,706 +111
Jul18 171002 925.3 925.3 925.3 925.3 +0.9 4 310 +2
Total Volume and Open Interest 27,734 70,369 -1,011
Palladium(NYMEX)
Dec17 171002 936.00 938.80 906.35 911.30 -25.55 3,328 30,217 +392
Mar18 171002 930.25 930.25 904.60 906.65 -25.60 41 1,115 +14
Jun18 171002 903.60 903.60 903.60 903.60 -25.60 0 27 +0
Total Volume and Open Interest 3,369 31,359 +406
Copper(CMX)
Dec17 171002 295.85 299.00 293.75 295.55 +0.05 136,055 180,674 +2,164
Mar18 171002 298.20 300.00 295.70 297.40 +0.05 7,259 44,069 +1,312
May18 171002 300.65 300.65 296.95 298.60 unch 1,757 18,412 +267
Jul18 171002 299.60 299.65 299.60 299.60 -0.05 1,086 6,012 +90
Sep18 171002 301.95 301.95 298.95 300.55 -0.05 294 4,179 +91
Total Volume and Open Interest 149,062 277,683 +4,403
E-mini DJIA Index(CBOT)
Dec17 171002 22355 22520 22347 22507 +161 94,355 156,955 +390
Mar18 171002 22359 22492 22340 22483 +160 793 777 +574
Jun18 171002 22415 22465 22415 22456 +160 1 21 +1
Sep18 171002 22419 22419 22419 22419 +160      
Total Volume and Open Interest 95,149 157,753 +965
S & P 500(CME)
Dec17 171002 2520.60 2527.70 2517.80 2526.30 +10.20 2,752 45,749 +508
Mar18 171002 2526.10 2526.50 2526.10 2526.10 +10.50 0 26 +0
Jun18 171002 2525.70 2525.80 2525.70 2525.70 +10.80      
Sep18 171002 2525.50 2525.60 2525.50 2525.50 +10.80      
Total Volume and Open Interest 2,752 45,775 +508
S & P 500 E-Mini(CME)
Dec17 171002 2518.00 2528.00 2517.00 2526.25 +10.25 1,109,027 2,998,518 -30,917
Mar18 171002 2517.50 2527.25 2517.00 2526.00 +10.50 3,527 16,573 +2,206
Jun18 171002 2519.50 2527.00 2517.00 2525.75 +10.75 49 466 -4
Sep18 171002 2525.50 2525.50 2525.50 2525.50 +10.75 4 26 +0
Total Volume and Open Interest 1,112,607 3,015,589 -28,715
NASDAQ 100 E-Mini(CME)
Dec17 171002 5984.00 6009.80 5958.50 5980.50 -2.00 268,097 262,084 -1,794
Mar18 171002 5995.80 6020.00 5969.80 5991.00 -2.00 598 634 +3
Jun18 171002 6020.00 6023.30 5983.30 6000.80 -2.00 3 62 +0
Total Volume and Open Interest 268,698 262,782 -1,791
S&P Midcap 400(CME) e-Mini
Dec17 171002 1795.50 1812.60 1794.60 1811.10 +15.40 13,408 89,955 -299
Mar18 171002 1808.00 1808.00 1808.00 1808.00 +15.40 0 1 +0
Jun18 171002 1806.60 1806.60 1806.60 1806.60 +15.40      
Total Volume and Open Interest 13,408 89,956 -299
Volatility Index(CBOE)
Oct17 171002 11.65 11.70 11.30 11.38 -0.30 62,111 317,876 -2,195
Nov17 171002 13.00 13.00 12.60 12.68 -0.35 36,799 149,900 +8,168
Dec17 171002 13.55 13.57 13.25 13.28 -0.30 11,497 69,985 +1,689
Jan18 171002 14.80 14.80 14.48 14.53 -0.25 8,511 48,536 +591
Total Volume and Open Interest 125,669 649,734 +9,108
S & P 600(CME)
Dec17 171002 916.80 916.80 916.80 916.80 +12.50      
Mar18 171002 913.60 913.60 913.60 913.60 +12.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171002 1492.30 1513.30 1491.60 1510.40 +17.40 61,157 59,462 +200
Mar18 171002 1500.20 1510.20 1500.20 1510.20 +17.40 4 46 +2
Jun18 171002 1509.20 1509.20 1509.20 1509.20 +17.40 0 2 +0
Total Volume and Open Interest 61,161 59,510 +202
Nikkei 225(CME)
Dec17 171002 20365 20510 20365 20500 +115 7,823 37,242 +163
Mar18 171002 20440 20520 20440 20505 +115 2 13 +2
Total Volume and Open Interest 7,825 37,255 +165
Nikkei 225(SGX)
Dec17 171002 20405 20430 20395 20405 +50 98,219 198,650 -3,149
Mar18 170928 20295 20360 20295 20340 +70 207 416 +191
Jun18 170928 20200 20200 20200 20200 +110 0 6 +0
Total Volume and Open Interest 83,104 216,868 +6,548
Nikkei 225 Mini(JPX)
Dec17 170928 20340 20430 20290 20390 +70 742,403 328,924 +8,844
Mar18 170928 20290 20385 20240 20340 +80 9,481 13,027 +646
Jun18 170928 20135 20220 20100 20190 +100 121 1,495 +1
Total Volume and Open Interest 778,383 394,444 +11,274
Nikkei 225(JPX)
Dec17 170928 20340 20430 20290 20390 +70 55,583 327,730 +4,251
Mar18 170928 20300 20380 20250 20340 +80 620 8,694 +502
Jun18 170928 20150 20210 20100 20190 +100 2 10,469 +0
Total Volume and Open Interest 56,210 410,573 +5,005
Nikkei 225(CME) Yen
Dec17 171002 20365 20480 20355 20470 +120 36,345 50,539 -1,823
Mar18 171002 20425 20425 20425 20425 +120 1 9 +0
Jun18 171002 20325 20325 20325 20325 +120      
Total Volume and Open Interest 36,346 50,548 -1,823
Nikkei 225(CME) e-Mini Yen
Dec17 171002 20470 20470 20470 20470 +120 0 2 +0
Mar18 171002 20420 20425 20420 20420 +120      
Jun18 171002 20320 20325 20320 20320 +120      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Oct17 171002 5336.0 5354.5 5322.5 5346.0 +19.5 46,468 330,901 -1,071
Nov17 171002 5333.5 5345.0 5320.0 5342.5 +19.5 108 9,284 +1,098
Dec17 171002 5326.5 5343.5 5315.0 5336.5 +19.5 383 48,487 -482
Total Volume and Open Interest 46,959 388,676 -455
Hang Seng Index(HKFE)
Oct17 170929 27300 27542 27244 27515 +232 73,513 131,386 +25,301
Nov17 170929 27438 27524 27360 27506 unch      
Dec17 170929 27322 27538 27262 27520 +230 3,368 23,359 +2,806
Total Volume and Open Interest 184,816 186,926 -3,546
DAX(EUREX)
Dec17 171002 12863.5 12907.0 12838.5 12885.5 +87.5 57,688 117,211 -15,522
Mar18 171002 12865.0 12892.0 12839.0 12881.5 +87.0 11 526 +0
Jun18 171002 12918.0 12928.0 12883.0 12909.5 +85.5 8 342 -4
Total Volume and Open Interest 57,707 135,725 +2,120
Mini-DAX(EUREX)
Dec17 171002 12862.0 12914.0 12838.0 12885.5 +87.5 15,630 7,721 -1,527
Mar18 171002 12853.0 12904.0 12840.0 12881.5 +87.0 53 307 -12
Jun18 171002 12903.0 12912.0 12884.0 12909.5 +85.5 1 12 +0
Total Volume and Open Interest 15,684 9,818 +239
DJ EuroSTOXX 50(EUREX)
Dec17 171002 3586 3597 3577 3588 +12 775,958 3,280,036 -40,196
Mar18 171002 3574 3582 3563 3575 +12 88 80,930 -2
Jun18 171002 3495 3495 3495 3495 +12 2 23 +2
Total Volume and Open Interest 776,048 3,360,989 -40,196
Swiss Market Index(EUREX)
Dec17 171002 9165 9239 9154 9209 +78 21,347 194,920 -5,344
Mar18 171002 9068 9108 9057 9108 +77 9 640 -1
Jun18 171002 8944 8944 8944 8944 +78      
Total Volume and Open Interest 21,356 203,311 +2,406
FT-SE 100(EURONEXT)
Dec17 171002 7344.00 7400.00 7334.00 7389.00 +59.50 86,894 701,750 -6,796
Mar18 171002 7328.50 7328.50 7328.50 7328.50 +60.50 1 6 +1
Jun18 171002 7251.00 7251.00 7251.00 7251.00 +60.50      
Total Volume and Open Interest 86,895 701,756 -6,795
SPI 200(SFE)
Dec17 171002 5666.0 5738.0 5665.0 5712.0 +44.0 31,083 262,069 +2,872
Mar18 171002 5661.0 5661.0 5661.0 5661.0 +43.0 0 1,479 +0
Jun18 171002 5645.0 5645.0 5645.0 5645.0 +43.0 0 2,131 +0
Total Volume and Open Interest 31,083 267,268 +2,872
FTSE MIB(ISE)
Dec17 171002 22660.00 22785.00 22605.00 22743.00 +111.00 16,366 22,907 +239
Mar18 171002 22600.00 22670.00 22555.00 22646.00 +109.00 4 30 +4
Jun18 171002 22139.00 22139.00 22139.00 22139.00 +117.00 0 1 +0
Total Volume and Open Interest 16,370 22,939 +243
KOSPI 200(KFE)
Dec17 171002 317.15 319.10 317.15 317.65 unch 208,184 246,372 -9,737
Mar18 171002 314.10 315.65 314.10 314.25 unch 246 13,398 +255
Jun18 171002 314.05 314.05 314.05 314.05 unch 4 8,699 -97
Total Volume and Open Interest 208,470 291,934 -9,579
GSCI(CME)
Oct17 171002 393.85 394.25 392.60 394.25 -4.85 260 13,745 -252
Nov17 171002 395.35 395.35 395.35 395.35 -4.50 253 820 +250
Dec17 171002 396.00 396.00 396.00 396.00 -4.50      
Total Volume and Open Interest 513 14,565 -2
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