MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171003 956.75 961.25 952.50 955.25 -2.00 171,916 335,322 -464
Jan18 171003 967.00 971.25 963.25 966.00 -1.75 47,321 119,982 +4,693
Mar18 171003 976.50 981.00 972.50 975.50 -1.50 16,004 78,850 -425
May18 171003 985.25 989.50 982.00 984.50 -1.25 7,834 42,647 +384
Jul18 171003 992.50 996.50 989.00 991.75 -1.50 9,101 67,256 +1,009
Aug18 171003 991.00 995.25 991.00 992.50 -1.75 304 2,425 +80
Sep18 171003 983.00 988.75 982.50 984.50 -1.50 295 1,122 +104
Nov18 171003 977.25 981.25 975.00 977.25 -0.75 5,256 33,464 +518
Jan19 171003 980.50 987.50 980.50 983.75 -0.25 20 264 +9
Mar19 171003 991.00 991.00 987.25 987.25 unch 28 313 +11
May19 171003 991.25 991.25 991.25 991.25 +0.25 14 58 +10
Jul19 171003 996.00 998.50 996.00 996.50 +0.75 19 137 +13
Aug19 171003 993.00 993.00 993.00 993.00 +0.75 10 14 +0
Sep19 171003 980.50 988.75 980.50 988.75 +0.75 9 21 +0
Total Volume and Open Interest 258,252 682,579 +5,987
Soybean Meal(CBOT)
Oct17 171003 307.90 310.40 307.30 307.30 -1.80 6,518 3,335 -2,237
Dec17 171003 313.10 315.10 311.40 311.50 -2.10 69,027 172,633 +568
Jan18 171003 315.50 317.20 313.40 313.50 -2.20 15,271 55,698 +739
Mar18 171003 318.60 320.20 316.60 316.60 -2.20 7,700 48,589 +14
May18 171003 320.70 322.20 319.00 319.10 -2.10 4,489 28,221 +453
Jul18 171003 322.80 324.60 321.10 321.30 -2.20 3,817 21,464 +490
Aug18 171003 324.90 324.90 321.60 321.60 -2.20 395 4,801 +4
Sep18 171003 321.90 324.30 321.00 321.00 -2.30 456 4,319 -84
Oct18 171003 318.70 320.90 318.10 318.10 -2.10 280 4,467 -39
Dec18 171003 319.60 321.40 318.50 318.70 -2.00 1,562 16,130 +164
Total Volume and Open Interest 109,768 363,269 +184
Soybean Oil(CBOT)
Oct17 171003 32.35 32.53 32.24 32.51 +0.23 3,913 1,255 -1,224
Dec17 171003 32.54 32.81 32.35 32.75 +0.23 79,811 179,675 -9,682
Jan18 171003 32.72 32.97 32.54 32.93 +0.23 16,124 71,912 +1,413
Mar18 171003 32.96 33.21 32.78 33.17 +0.22 8,268 60,977 +1,346
May18 171003 33.18 33.44 33.03 33.40 +0.22 4,578 36,657 +444
Jul18 171003 33.43 33.64 33.24 33.58 +0.21 4,986 30,629 +734
Aug18 171003 33.44 33.68 33.37 33.62 +0.21 219 3,860 +27
Sep18 171003 33.48 33.64 33.28 33.59 +0.20 333 2,000 +52
Oct18 171003 33.37 33.49 33.18 33.47 +0.20 509 3,210 -83
Dec18 171003 33.49 33.62 33.22 33.58 +0.24 2,171 14,513 -531
Total Volume and Open Interest 121,335 406,887 -7,305
Canola(WCE)
Nov17 171003 490.2 493.9 489.6 493.1 +1.6 12,203 106,291 +823
Jan18 171003 497.5 500.3 496.9 499.4 +1.2 4,428 54,075 -101
Mar18 171003 503.7 505.9 503.7 505.0 +1.7 454 14,087 -29
May18 171003 506.9 508.4 506.4 507.5 +1.8 494 3,647 +43
Jul18 171003 507.5 509.4 507.5 508.2 +1.8 4 2,541 +2
Total Volume and Open Interest 17,586 181,821 +741
Corn(CBOT)
Dec17 171003 351.50 351.50 348.75 349.50 -2.00 241,959 801,954 +9,893
Mar18 171003 364.00 364.25 361.75 362.25 -2.00 50,071 247,809 +2,393
May18 171003 372.50 372.50 370.50 371.25 -1.75 19,534 97,973 -166
Jul18 171003 380.75 380.75 378.25 379.00 -1.75 21,440 127,921 +131
Sep18 171003 386.75 387.25 385.25 386.25 -1.50 8,783 32,792 -208
Dec18 171003 396.25 396.50 394.50 395.25 -1.75 20,818 88,304 +1,407
Mar19 171003 406.25 406.25 404.00 405.00 -1.50 561 11,024 -31
May19 171003 411.25 411.25 409.00 410.00 -1.75 107 1,061 +95
Jul19 171003 413.25 414.25 413.25 414.25 -1.75 37 1,376 +28
Sep19 171003 409.25 409.25 409.25 409.25 -1.75 0 275 +0
Total Volume and Open Interest 363,551 1,412,646 +13,655
Wheat(CBOT)
Dec17 171003 445.00 450.50 443.25 448.00 +3.25 93,111 248,371 -162
Mar18 171003 463.25 468.75 462.25 465.50 +2.25 29,077 83,771 -380
May18 171003 477.25 481.50 475.75 478.25 +1.75 6,289 32,998 +192
Jul18 171003 489.25 494.50 488.00 490.00 +1.00 6,395 44,692 +637
Sep18 171003 503.50 509.50 503.50 505.25 +0.75 1,501 7,270 +302
Dec18 171003 523.50 527.75 523.00 524.50 +1.25 1,469 11,090 +505
Total Volume and Open Interest 137,930 430,874 +1,123
Wheat(KCBT)
Dec17 171003 439.25 444.75 438.25 441.75 +2.50 28,795 133,556 +443
Mar18 171003 456.75 462.50 456.00 459.25 +2.50 10,484 74,598 -420
May18 171003 470.50 476.25 469.75 473.00 +2.50 2,159 22,206 +367
Jul18 171003 487.00 493.50 487.00 490.25 +2.50 2,338 27,375 +460
Sep18 171003 506.75 511.50 506.75 508.75 +2.50 346 5,429 +188
Dec18 171003 531.25 538.00 531.25 535.00 +2.25 198 4,306 +26
Mar19 171003 546.75 553.25 546.75 550.50 +2.50 34 126 +2
Total Volume and Open Interest 44,370 267,764 +1,065
Wheat(MGE)
Dec17 171003 611.50 617.25 608.75 612.25 +0.75 9,011 39,480 -692
Mar18 171003 625.50 630.00 622.50 626.00 +1.00 3,714 23,369 +533
May18 171003 635.50 636.50 630.00 632.25 +0.25 1,224 7,458 -151
Jul18 171003 635.75 639.00 633.00 634.50 -0.50 564 5,668 -17
Sep18 171003 633.75 640.00 631.75 635.25 +0.75 409 3,024 +92
Dec18 171003 642.00 647.00 642.00 642.50 -0.25 253 1,245 +91
Total Volume and Open Interest 15,177 80,281 -144
Oats(CBOT)
Dec17 171003 252.50 253.25 250.50 251.25 -1.25 746 4,403 -356
Mar18 171003 256.00 256.00 255.00 255.50 -1.00 87 1,257 +27
May18 171003 254.50 254.50 254.50 254.50 -0.75 0 151 +0
Jul18 171003 252.25 252.25 252.25 252.25 +1.00 0 28 +0
Total Volume and Open Interest 833 5,839 -329
Rough Rice(CBOT)
Nov17 171003 12.05 12.05 11.97 12.02 -0.01 464 8,723 -261
Jan18 171003 12.28 12.30 12.28 12.30 -0.01 210 1,427 +131
Mar18 171003 12.48 12.48 12.48 12.48 unch 2 304 +0
May18 171003 12.64 12.64 12.64 12.64 unch      
Total Volume and Open Interest 676 10,456 -130
Live Cattle(CME)
Oct17 171003 107.730 109.480 107.400 109.100 +1.270 12,075 38,834 -4,838
Dec17 171003 113.250 115.480 112.900 114.900 +1.470 24,599 146,502 +698
Feb18 171003 117.050 118.950 116.830 118.535 +1.305 8,276 61,343 +221
Apr18 171003 118.800 120.500 118.750 120.135 +1.205 4,922 51,806 +530
Jun18 171003 111.930 113.850 111.885 113.535 +1.455 1,779 23,045 +148
Aug18 171003 109.700 111.400 109.700 111.135 +1.285 563 8,542 +45
Total Volume and Open Interest 52,664 334,236 -2,939
Feeder Cattle(CME)
Oct17 171003 150.950 152.935 150.500 152.435 +2.085 3,079 10,605 -645
Nov17 171003 151.880 154.750 151.600 154.300 +2.700 5,684 21,749 +399
Jan18 171003 149.535 152.485 149.450 152.000 +2.600 3,803 12,370 +440
Mar18 171003 147.450 150.330 147.350 149.880 +2.500 1,531 8,512 +3
Apr18 171003 147.450 150.130 147.350 149.600 +2.115 487 2,592 +129
May18 171003 146.830 149.485 146.830 149.000 +2.120 294 2,848 +21
Aug18 171003 147.830 150.000 147.600 149.800 +2.265 86 442 +31
Total Volume and Open Interest 14,965 59,119 +379
Lean Hogs(CME)
Oct17 171003 58.080 60.250 58.080 59.880 +2.630 9,874 33,197 -2,457
Dec17 171003 62.200 63.450 61.400 62.080 +0.095 33,633 119,013 +1,260
Feb18 171003 67.035 68.300 67.035 67.350 +0.270 11,304 45,725 +601
Apr18 171003 71.930 72.400 71.730 72.000 +0.150 6,042 35,116 +116
May18 171003 76.950 77.500 76.850 77.150 +0.250 20 1,044 +7
Jun18 171003 79.950 80.400 79.700 80.300 +0.450 2,595 15,588 +229
Jul18 171003 80.035 80.500 79.885 80.480 +0.250 1,146 5,183 +333
Aug18 171003 79.430 79.830 78.980 79.730 +0.095 741 2,943 +221
Total Volume and Open Interest 65,569 258,746 +390
Class III Milk(CME)
Sep17 171003 16.38 16.39 16.37 16.37 -0.01 3 4,820 +1
Oct17 171003 16.40 16.45 16.30 16.43 +0.10 141 4,592 -17
Nov17 171003 16.27 16.32 16.15 16.28 +0.08 233 4,274 +29
Dec17 171003 16.06 16.15 16.02 16.11 +0.02 174 3,836 +13
Jan18 171003 15.74 15.79 15.72 15.77 +0.03 40 1,761 +20
Feb18 171003 15.60 15.65 15.60 15.63 +0.02 4 1,542 +0
Mar18 171003 15.49 15.60 15.49 15.49 -0.04 5 1,367 +0
Apr18 171003 15.47 15.51 15.47 15.47 unch 4 1,061 -1
May18 171003 15.60 15.63 15.60 15.60 unch 1 1,035 +1
Jun18 171003 15.80 15.81 15.80 15.80 unch 1 993 +0
Jul18 171003 16.06 16.16 16.06 16.16 unch 0 423 +0
Aug18 171003 16.22 16.32 16.22 16.32 unch 3 433 +1
Sep18 171003 16.29 16.39 16.29 16.39 unch 0 394 +0
Total Volume and Open Interest 612 27,377 +47
Cocoa(ICE)
Dec17 171003 2043 2088 2022 2082 +45 26,899 132,332 -412
Mar18 171003 2032 2079 2016 2074 +43 10,048 65,651 +1,984
May18 171003 2047 2086 2026 2083 +42 2,293 21,723 +84
Jul18 171003 2058 2095 2038 2093 +41 1,379 11,570 +10
Sep18 171003 2062 2103 2062 2103 +40 485 8,915 -74
Dec18 171003 2074 2114 2074 2114 +39 206 8,438 -20
Mar19 171003 2089 2128 2089 2127 +37 13 6,522 +4
Total Volume and Open Interest 41,332 257,649 +1,580
Coffee "C"(ICE)
Dec17 171003 127.40 127.80 125.40 125.45 -1.75 17,069 105,411 +1,061
Mar18 171003 130.85 131.35 128.90 129.00 -1.75 4,122 44,553 +1,574
May18 171003 133.40 133.70 131.35 131.40 -1.75 1,728 20,711 -605
Jul18 171003 135.60 135.95 133.65 133.70 -1.70 879 10,949 +94
Sep18 171003 137.90 138.25 135.90 135.95 -1.75 659 7,412 +117
Dec18 171003 141.25 141.25 139.30 139.35 -1.70 355 4,732 +19
Total Volume and Open Interest 24,849 196,814 +2,249
Orange Juice(ICE)
Nov17 171003 153.30 156.25 151.65 155.30 +2.30 821 4,911 -266
Jan18 171003 153.50 155.80 151.25 154.90 +1.90 247 2,067 +215
Mar18 171003 152.55 154.15 151.00 153.55 +1.35 26 974 +9
May18 171003 152.75 153.25 152.75 153.20 +0.30 0 309 +0
Jul18 171003 154.70 154.70 154.70 154.70 +0.20 0 65 +0
Sep18 171003 156.15 156.15 156.15 156.15 +0.20 0 26 +0
Total Volume and Open Interest 1,094 8,352 -42
Sugar #11(ICE)
Mar18 171003 14.33 14.38 14.01 14.04 -0.27 49,926 433,750 +5,293
May18 171003 14.44 14.48 14.12 14.15 -0.27 11,560 115,975 +1,018
Jul18 171003 14.56 14.62 14.24 14.27 -0.29 4,863 60,973 +405
Oct18 171003 14.91 14.95 14.59 14.61 -0.29 1,751 44,954 -200
Mar19 171003 15.46 15.50 15.16 15.18 -0.28 1,059 21,533 -45
May19 171003 15.45 15.52 15.23 15.23 -0.26 83 4,348 +17
Jul19 171003 15.49 15.57 15.28 15.28 -0.25 50 5,045 +3
Oct19 171003 15.71 15.79 15.49 15.49 -0.24 34 4,923 +0
Total Volume and Open Interest 69,345 694,321 -14,127
London Cocoa(LCE)
Dec17 171003 1530 1561 1519 1554 +25 13,603 125,578 -179
Mar18 171003 1549 1577 1538 1571 +24 8,338 70,477 -1,259
May18 171003 1561 1587 1552 1581 +20 2,882 20,850 +108
Jul18 171003 1576 1600 1566 1594 +19 1,125 27,384 -89
Sep18 171003 1589 1612 1580 1606 +19 840 18,445 -281
Dec18 171003 1600 1625 1598 1620 +19 701 12,118 +161
Mar19 171003 1613 1637 1611 1634 +19 72 1,898 +17
Total Volume and Open Interest 27,561 277,433 -1,522
London Sugar(LCE)
Dec17 171003 369.00 372.00 365.00 365.50 -3.60 4,940 37,055 -174
Mar18 171003 373.00 375.20 368.30 368.80 -4.40 3,489 21,232 +667
May18 171003 381.80 384.00 377.00 377.30 -5.20 814 8,034 +252
Aug18 171003 390.20 391.50 384.20 384.40 -6.40 65 6,565 -1
Oct18 171003 395.10 396.90 389.60 389.60 -6.60 23 2,294 +4
Total Volume and Open Interest 9,409 76,734 +797
Cotton(ICE)
Oct17 171003 68.15 68.15 68.15 68.15 -0.05 0 109 -11
Dec17 171003 67.56 68.59 67.40 67.52 -0.05 8,931 132,754 -111
Mar18 171003 67.05 67.85 66.78 66.81 -0.21 3,719 69,345 +223
May18 171003 67.73 68.40 67.52 67.54 -0.17 371 9,054 +81
Jul18 171003 68.23 68.88 68.10 68.12 -0.13 168 5,926 -2
Oct18 171003 66.95 66.95 66.95 66.95 +0.16 0 1 +0
Total Volume and Open Interest 13,219 232,964 +176
Lumber(CME)
Nov17 171003 407.0 412.5 407.0 410.4 +3.6 637 4,399 -96
Jan18 171003 397.5 402.0 397.5 400.8 +2.5 239 1,105 +54
Mar18 171003 393.7 393.7 392.5 392.5 +2.3 19 162 +7
May18 171003 385.0 385.0 384.3 384.3 +3.8 2 16 +0
Total Volume and Open Interest 901 5,690 -31
Crude Oil(NYM)
Nov17 171003 50.59 50.73 50.14 50.42 -0.16 551,982 522,982 -6,391
Dec17 171003 50.92 51.04 50.45 50.74 -0.16 173,584 354,698 +9,488
Jan18 171003 51.12 51.28 50.70 50.99 -0.15 53,198 227,160 +3,690
Feb18 171003 51.20 51.40 50.86 51.13 -0.14 31,335 116,874 +6,055
Mar18 171003 51.17 51.46 50.94 51.22 -0.11 34,637 206,442 +4,125
Apr18 171003 51.20 51.46 50.99 51.25 -0.10 11,930 55,045 +1,101
May18 171003 51.14 51.41 51.06 51.23 -0.08 9,387 51,508 +1,804
Jun18 171003 51.16 51.36 50.91 51.18 -0.06 26,862 191,145 +1,099
Jul18 171003 50.93 51.23 50.93 51.09 -0.05 2,570 45,860 +363
Aug18 171003 50.89 51.15 50.84 50.99 -0.05 864 35,211 +137
Sep18 171003 50.93 51.04 50.74 50.90 -0.05 2,944 64,131 -241
Oct18 171003 50.70 50.96 50.63 50.82 -0.05 1,008 36,449 -280
Nov18 171003 50.75 50.75 50.75 50.75 -0.06 893 32,569 -46
Dec18 171003 50.71 50.87 50.47 50.69 -0.07 37,573 253,414 +82
Jan19 171003 50.59 50.59 50.59 50.59 -0.07 449 30,063 +54
Feb19 171003 50.50 50.50 50.50 50.50 -0.07 1,360 14,659 -899
Total Volume and Open Interest 951,413 2,462,399 +21,472
e-miNY Crude Oil(NYM)
Nov17 171003 50.575 50.725 50.125 50.425 -0.150 8,727 1,782 +154
Dec17 171003 50.800 51.025 50.475 50.750 -0.150 188 811 +24
Jan18 171003 51.175 51.250 50.750 51.000 -0.150 36 708 +1
Feb18 171003 51.125 51.125 50.950 51.125 -0.150 0 429 +0
Mar18 171003 51.225 51.400 51.200 51.225 -0.100 0 12 +0
Apr18 171003 51.250 51.425 51.250 51.250 -0.100 0 44 +0
May18 171003 51.000 51.225 51.000 51.225 -0.075 4 103 +0
Jun18 171003 51.000 51.175 51.000 51.175 -0.075 4 35 +0
Jul18 171003 51.000 51.100 51.000 51.100 -0.050 10 31 +10
Aug18 171003 51.000 51.000 51.000 51.000 -0.050 0 3 +0
Total Volume and Open Interest 8,969 4,083 +189
NY Harbor ULSD(NYM)
Nov17 171003 176.70 176.70 174.07 175.05 -1.60 55,883 133,314 -3,457
Dec17 171003 176.32 176.53 173.99 175.04 -1.46 37,161 93,928 +1,028
Jan18 171003 176.10 176.43 173.92 175.05 -1.31 21,478 60,181 -179
Feb18 171003 175.51 175.95 173.45 174.73 -1.09 10,772 25,805 -117
Mar18 171003 173.63 174.81 172.46 173.78 -0.79 9,563 36,122 -73
Apr18 171003 171.93 172.85 171.08 172.20 -0.42 3,854 21,425 +266
May18 171003 170.52 171.39 169.56 170.94 -0.28 1,408 11,923 +177
Jun18 171003 169.46 170.34 168.53 169.92 -0.19 4,482 29,334 +931
Jul18 171003 168.51 169.93 168.44 169.53 -0.12 373 2,994 -90
Aug18 171003 169.77 169.77 168.97 169.36 -0.11 270 2,262 -66
Sep18 171003 169.06 169.86 169.00 169.45 -0.10 1,159 4,240 +752
Oct18 171003 170.19 170.19 169.38 169.76 -0.09 300 1,359 +1
Nov18 171003 169.76 170.22 169.76 170.22 -0.09 452 1,814 -183
Dec18 171003 170.27 171.04 169.46 170.68 -0.08 5,271 19,972 -50
Total Volume and Open Interest 152,949 453,502 -5,604
RBOB Gasoline(NYM)
Nov17 171003 155.53 156.96 154.23 156.55 +1.02 64,384 154,656 -3,086
Dec17 171003 155.07 156.25 153.89 155.83 +0.68 33,920 74,948 +768
Jan18 171003 155.10 156.10 154.11 155.72 +0.48 17,266 53,369 +712
Feb18 171003 155.96 156.91 155.11 156.58 +0.43 8,037 19,634 -394
Mar18 171003 157.68 158.66 156.97 158.35 +0.41 5,883 32,948 +320
Apr18 171003 174.04 175.20 173.68 174.94 +0.57 2,453 18,045 -325
May18 171003 174.56 175.43 173.91 175.24 +0.49 852 9,256 +127
Jun18 171003 173.48 174.34 172.90 174.32 +0.49 1,289 10,954 +479
Jul18 171003 171.79 172.66 171.27 172.66 +0.58 331 4,105 +37
Aug18 171003 170.27 170.42 170.27 170.42 +0.68 148 2,254 +10
Total Volume and Open Interest 136,931 391,371 -8,491
e-miNY RBOB Gasoline(NYM)
Nov17 171003 156.60 156.60 155.50 156.60 +1.07      
Dec17 171003 155.80 155.83 155.80 155.80 +0.65      
Jan18 171003 155.70 155.72 155.70 155.70 +0.46      
Feb18 171003 156.60 156.60 156.58 156.60 +0.45      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov17 171003 2.925 2.935 2.880 2.895 -0.021 117,984 314,731 +5,915
Dec17 171003 3.110 3.119 3.068 3.085 -0.021 37,558 127,528 +2,502
Jan18 171003 3.238 3.247 3.200 3.217 -0.017 36,854 153,525 -416
Feb18 171003 3.243 3.250 3.205 3.222 -0.018 15,680 85,149 +456
Mar18 171003 3.195 3.202 3.158 3.176 -0.017 25,748 126,387 +2,144
Apr18 171003 2.905 2.916 2.887 2.906 -0.004 21,259 128,254 +2,600
May18 171003 2.883 2.886 2.860 2.876 -0.005 7,232 69,861 +581
Jun18 171003 2.909 2.912 2.890 2.905 -0.005 3,512 36,476 +1,300
Jul18 171003 2.933 2.938 2.915 2.931 -0.005 3,852 33,848 -120
Aug18 171003 2.936 2.939 2.920 2.934 -0.006 3,629 29,654 +743
Sep18 171003 2.919 2.921 2.900 2.914 -0.005 2,195 30,456 +715
Oct18 171003 2.937 2.943 2.920 2.937 -0.004 3,711 59,924 +585
Nov18 171003 2.988 2.993 2.975 2.991 -0.003 1,355 27,243 -212
Dec18 171003 3.127 3.130 3.112 3.128 -0.002 906 28,051 +248
Jan19 171003 3.211 3.217 3.200 3.214 -0.002 785 19,041 -43
Feb19 171003 3.186 3.194 3.182 3.192 -0.001 260 6,605 +74
Total Volume and Open Interest 283,761 1,333,909 +16,806
Brent Crude Oil(ICE)
Dec17 171003 56.10 56.40 55.70 56.00 -0.12 343,513 667,950 -8,709
Jan18 171003 55.81 56.13 55.45 55.78 -0.11 119,008 333,781 +14,886
Feb18 171003 55.63 55.90 55.24 55.59 -0.12 56,698 143,657 +3,721
Mar18 171003 55.52 55.74 55.09 55.47 -0.11 43,735 202,613 +5,837
Apr18 171003 55.43 55.62 55.00 55.38 -0.11 16,888 65,747 +4,441
May18 171003 55.33 55.52 54.91 55.29 -0.10 12,591 55,171 +2,680
Jun18 171003 55.21 55.40 54.82 55.19 -0.08 41,234 156,697 -4,913
Jul18 171003 55.05 55.32 54.74 55.11 -0.07 5,111 36,659 +1,680
Aug18 171003 55.01 55.18 54.68 55.01 -0.06 2,975 27,231 -55
Sep18 171003 54.75 54.90 54.75 54.90 -0.05 4,098 42,079 +490
Oct18 171003 54.81 54.81 54.81 54.81 -0.04 1,715 21,611 +326
Nov18 171003 54.73 54.73 54.73 54.73 -0.04 1,406 18,508 +219
Dec18 171003 54.47 54.95 54.33 54.65 -0.04 42,987 183,301 +1,807
Jan19 171003 54.58 54.58 54.58 54.58 -0.04 1,421 22,396 +570
Total Volume and Open Interest 710,139 2,358,642 -34,250
Gas Oil(ICE)
Oct17 171003 531.50 533.25 522.75 526.50 -4.50 52,963 155,484 -5,468
Nov17 171003 525.50 528.25 518.50 522.00 -3.50 70,384 212,789 -1,968
Dec17 171003 518.25 521.25 512.25 515.75 -2.75 61,549 163,525 +3,339
Jan18 171003 515.25 517.75 510.00 512.75 -2.00 12,664 67,648 +2,026
Feb18 171003 513.75 516.00 508.75 511.50 -1.25 13,158 50,011 +1,581
Mar18 171003 510.25 513.50 506.50 509.25 -0.75 13,266 46,724 +16
Apr18 171003 508.75 510.50 504.25 507.00 -0.25 4,326 23,086 +259
May18 171003 505.50 508.75 502.50 505.25 -0.25 3,518 15,641 -448
Jun18 171003 503.50 507.00 500.75 503.50 -0.25 9,054 46,955 +849
Jul18 171003 506.75 506.75 501.00 503.50 -0.25 2,752 12,830 +15
Total Volume and Open Interest 256,898 1,002,226 -1,338
Ethanol(CBOT)
Oct17 171003 1.485 1.485 1.480 1.480 unch 57 68 -48
Nov17 171003 1.463 1.476 1.448 1.452 -0.010 440 1,157 +27
Dec17 171003 1.442 1.442 1.434 1.437 -0.010 144 371 +22
Jan18 171003 1.419 1.419 1.419 1.419 -0.001 0 23 +0
Feb18 171003 1.429 1.429 1.429 1.429 -0.001 7 18 +2
Mar18 171003 1.452 1.452 1.452 1.452 -0.001 0 6 +0
Apr18 171003 1.472 1.472 1.472 1.472 -0.001 0 7 +0
May18 171003 1.472 1.472 1.472 1.472 -0.001      
Total Volume and Open Interest 648 1,652 +3
WTI Crude Oil(ICE)
Nov17 171003 50.51 50.72 50.14 50.42 -0.16 26,679 69,685 -876
Dec17 171003 50.79 51.04 50.45 50.74 -0.16 58,196 137,394 -256
Jan18 171003 51.03 51.27 50.69 50.99 -0.15 19,015 49,285 -652
Feb18 171003 51.07 51.39 50.83 51.13 -0.14 9,664 24,790 +267
Mar18 171003 51.13 51.45 50.91 51.22 -0.11 7,228 26,772 +717
Apr18 171003 51.22 51.46 50.94 51.25 -0.10 1,482 4,971 +19
May18 171003 51.04 51.41 50.92 51.23 -0.08 579 6,666 +127
Jun18 171003 51.15 51.36 50.86 51.18 -0.06 6,487 58,535 +510
Jul18 171003 51.20 51.20 50.97 51.09 -0.05 274 6,836 +133
Aug18 171003 51.13 51.15 50.88 50.99 -0.05 85 6,234 +10
Sep18 171003 50.90 50.90 50.90 50.90 -0.05 421 9,661 +54
Oct18 171003 50.82 50.82 50.82 50.82 -0.05 113 2,119 -43
Nov18 171003 50.75 50.75 50.75 50.75 -0.06 65 6,383 +0
Dec18 171003 50.61 50.86 50.54 50.69 -0.07 7,342 127,674 +140
Jan19 171003 50.59 50.59 50.59 50.59 -0.07 12 1,674 +0
Feb19 171003 50.50 50.50 50.50 50.50 -0.07 5 635 +5
Total Volume and Open Interest 140,313 618,235 +628
US Dollar Index(ICE)
Dec17 171003 93.490 93.775 93.275 93.415 +0.010 21,906 44,462 +541
Mar18 171003 93.200 93.480 93.000 93.130 unch 101 1,424 +38
Jun18 171003 93.050 93.190 92.795 92.885 -0.010 2 468 +2
Total Volume and Open Interest 22,010 46,378 +582
Australian Dollar(CME)
Dec17 171003 78.23 78.31 77.77 78.27 +0.01 95,113 143,792 -3,150
Mar18 171003 78.01 78.20 77.80 78.20 +0.01 3 490 +0
Jun18 171003 77.88 78.13 77.88 78.13 +0.01 0 17 +0
Total Volume and Open Interest 95,739 146,097 -3,043
British Pound(CME)
Dec17 171003 133.05 133.17 132.50 132.74 -0.41 133,164 175,432 -5,808
Mar18 171003 133.01 133.30 133.01 133.12 -0.41 7 2,039 -1
Jun18 171003 133.55 133.55 133.48 133.48 -0.41 0 210 +0
Total Volume and Open Interest 134,314 180,261 -6,069
Canadian Dollar(CME)
Dec17 171003 79.95 80.16 79.79 80.10 +0.08 75,945 175,283 +219
Mar18 171003 79.97 80.18 79.85 80.13 +0.08 187 1,362 +153
Jun18 171003 80.03 80.13 80.03 80.13 +0.07 3 346 +0
Sep18 171003 80.13 80.13 80.13 80.13 +0.07 72 134 +72
Total Volume and Open Interest 76,432 178,229 +534
Japanese Yen(CME)
Dec17 171003 89.01 89.07 88.64 88.85 -0.23 200,720 226,848 +8,723
Mar18 171003 89.42 89.45 89.15 89.31 -0.23 19 1,186 -17
Jun18 171003 89.78 89.78 89.78 89.78 -0.22 0 81 +0
Total Volume and Open Interest 205,306 234,194 +11,043
Swiss Franc(CME)
Dec17 171003 103.09 103.28 102.67 103.19 +0.08 25,359 41,350 +665
Mar18 171003 103.90 103.90 103.88 103.88 +0.08 40 127 +0
Jun18 171003 104.56 104.56 104.56 104.56 +0.08 0 29 +0
Total Volume and Open Interest 25,399 41,507 +665
EuroFX(CME)
Dec17 171003 117.80 118.21 117.43 117.97 +0.05 216,250 423,458 +789
Mar18 171003 118.51 118.86 118.11 118.62 +0.04 227 2,425 +26
Jun18 171003 118.87 119.42 118.87 119.28 +0.04 165 1,180 -61
Total Volume and Open Interest 224,158 436,829 +3,375
Mexican Peso(CME)
Oct17 171003 547.50 547.75 545.00 547.50 +0.13 5 24 -3
Nov17 171003 545.00 545.00 545.00 545.00 +0.13 0 54 +0
Total Volume and Open Interest 48,016 206,153 -4,941
Brazilian Real(CME)
Nov17 171003 315.45 317.05 314.70 316.85 +1.20 2,312 29,427 -189
Dec17 171003 313.75 315.60 313.75 315.60 +0.95 1,342 4,631 +1,249
Jan18 171003 314.40 314.40 314.40 314.40 +0.90 0 395 +0
Feb18 171003 313.10 313.10 313.10 313.10 +0.85      
Total Volume and Open Interest 3,654 34,753 -14,367
30-Year T-Bonds(CBOT)
Dec17 171003 152~180 152~280 152~000 152~200 -0~020 364,793 712,658 +3,896
Mar18 171003 150~280 151~170 150~280 151~140 -0~030 15 64 +10
Jun18 171003 151~010 151~010 151~010 151~010 -0~030      
Total Volume and Open Interest 364,808 712,722 +3,906
10-Year T-Notes(CBOT)
Dec17 171003 125~070 125~130 125~015 125~105 +0~025 1,811,508 3,113,311 -73,855
Mar18 171003 124~290 125~020 124~290 125~000 +0~030 483 1,546 +254
Jun18 171003 124~275 124~275 124~275 124~275 +0~030      
Total Volume and Open Interest 1,811,991 3,114,857 -73,601
5-Year T-Notes(CBOT)
Dec17 171003 117~136 117~176 117~116 117~162 +0~016 1,089,229 2,957,178 -39,363
Mar18 171003 117~084 117~084 117~084 117~084 +0~016 5 5 +5
Jun18 171003 117~084 117~084 117~084 117~084 +0~016      
Total Volume and Open Interest 1,089,234 2,957,183 -50,681
2 Year T-Notes(CBOT)
Dec17 171003 107~262 107~274 107~256 107~266 +0~002 512,147 1,591,026 +5,019
Mar18 171003 107~236 107~236 107~236 107~236 -0~010      
Jun18 171003 107~236 107~236 107~236 107~236 -0~010      
Total Volume and Open Interest 512,147 1,591,026 -2,199
Eurodollars(CME)
Dec17 171003 98.510 98.510 98.500 98.500 -0.010 244,715 1,989,664 +6,671
Mar18 171003 98.395 98.405 98.385 98.385 -0.015 243,622 1,275,993 -3,743
Jun18 171003 98.295 98.295 98.280 98.285 -0.005 243,238 1,200,184 +10,378
Sep18 171003 98.210 98.220 98.200 98.210 unch 223,908 963,927 +2,629
Dec18 171003 98.120 98.140 98.110 98.130 +0.010 412,972 1,557,090 +47,345
Mar19 171003 98.075 98.100 98.060 98.085 +0.010 264,969 1,022,039 +722
Jun19 171003 98.030 98.060 98.015 98.045 +0.015 195,949 782,959 +10,772
Sep19 171003 97.985 98.020 97.975 98.005 +0.015 177,334 675,687 +15,693
Dec19 171003 97.925 97.965 97.915 97.950 +0.015 235,429 821,000 -1,467
Mar20 171003 97.900 97.935 97.885 97.920 +0.015 145,892 454,045 -10,433
Jun20 171003 97.870 97.900 97.850 97.890 +0.015 126,289 316,998 -5,717
Sep20 171003 97.835 97.865 97.820 97.855 +0.015 98,280 275,968 +7,551
Dec20 171003 97.785 97.820 97.770 97.805 +0.015 76,889 333,940 +3,243
Mar21 171003 97.755 97.785 97.735 97.775 +0.015 61,463 201,691 -2,034
Jun21 171003 97.725 97.745 97.700 97.735 +0.010 35,379 145,345 -622
Sep21 171003 97.680 97.710 97.660 97.695 +0.010 35,147 94,003 +3,711
Dec21 171003 97.635 97.660 97.610 97.645 +0.010 38,355 126,614 +817
Mar22 171003 97.605 97.625 97.575 97.615 +0.010 25,004 74,673 -89
Total Volume and Open Interest 2,972,805 12,671,260 +87,091
Ultra T-Bond(CBOT)
Dec17 171003 164~19 165~00 163~26 164~21 -0~08 169,616 817,099 +360
Mar18 171003 163~23 163~23 163~23 163~23 -0~08 10 330 +10
Jun18 171003 163~23 163~23 163~23 163~23 -0~08      
Total Volume and Open Interest 169,626 817,429 +370
Ultra 10-Yr T-Note(CBOT)
Dec17 171003 134~060 134~120 133~290 134~075 +0~010 168,693 439,944 +367
Mar18 171003 134~055 134~055 134~055 134~055 -0~010      
Jun18 171003 134~055 134~055 134~055 134~055 -0~010      
Total Volume and Open Interest 168,693 439,944 +367
30 Day Federal Funds(CBOT)
Oct17 171003 98.848 98.848 98.845 98.845 unch 11,511 242,411 -382
Nov17 171003 98.845 98.845 98.840 98.845 +0.005 19,446 211,966 -181
Dec17 171003 98.750 98.755 98.745 98.750 unch 20,344 86,139 +110
Jan18 171003 98.675 98.680 98.670 98.675 unch 62,566 323,877 +2,659
Feb18 171003 98.665 98.670 98.660 98.665 unch 32,165 149,097 -605
Mar18 171003 98.640 98.650 98.635 98.640 unch 8,126 38,779 -732
Total Volume and Open Interest 220,034 1,502,688 -94,722
Japanese Govt Bonds(SGX)
Dec17 171002 150.38 150.39 150.08 150.14 -0.19 2,040 18,293 +248
Mar18 171002 150.14 150.14 150.14 150.14 -0.19      
Jun18 171002 150.14 150.14 150.14 150.14 -0.19      
Total Volume and Open Interest 2,040 18,293 +248
Euro-Buxl(EUREX)
Dec17 171003 163.30 163.50 162.30 163.22 -0.50 52,921 223,625 +17,475
Mar18 171003 161.62 161.62 161.62 161.62 -0.50 0 1 +0
Jun18 171003 161.62 161.62 161.62 161.62 -0.50      
Total Volume and Open Interest 52,921 223,626 +800
Euro-Bund(EUREX)
Dec17 171003 161.09 161.21 160.65 161.12 -0.10 739,820 1,924,176 +248,065
Mar18 171003 160.56 160.62 160.18 160.61 -0.10 1,538 19,748 +1,851
Jun18 171003 157.89 157.89 157.89 157.89 -0.06 0 2 +0
Total Volume and Open Interest 741,358 1,943,926 -22,641
Euro-Bobl(EUREX)
Dec17 171003 131.23 131.29 131.10 131.27 -0.01 530,408 1,535,032 +150,056
Mar18 171003 131.83 131.83 131.83 131.83 -0.01 1,000 39,981 +15
Jun18 171003 131.83 131.83 131.83 131.83 -0.01      
Total Volume and Open Interest 531,408 1,575,013 -13,441
Euro-Schatz(EUREX)
Dec17 171003 112.16 112.18 112.14 112.17 unch 289,821 1,346,371 +104,737
Mar18 171003 112.04 112.04 112.04 112.04 +0.00 50 7 +5
Jun18 171003 112.04 112.04 112.04 112.04 +0.00      
Total Volume and Open Interest 289,871 1,346,378 -25,033
3-Mth Euribor(EUREX)
Dec17 171003 100.320 100.320 100.320 100.320 unch 9 8,400 +0
Mar18 171003 100.310 100.310 100.310 100.310 unch 2 6,136 +0
Jun18 171003 100.290 100.290 100.290 100.290 unch 3 1,096 -3
Total Volume and Open Interest 70 36,225 -5
Long Gilt(LIFFE)
Dec17 171003 124~04 124~04 123~21 123~29 -0~09 235,438 687,230 -12,152
Mar18 171003 123~03 123~03 123~03 123~03 -0~09 64 64 +63
Total Volume and Open Interest 235,502 687,294 -12,089
3-Mth Short Sterling(LIFFE)
Dec17 171003 99.46 99.47 99.46 99.47 unch 56,276 501,211 -3,999
Mar18 171003 99.33 99.34 99.32 99.33 -0.01 36,425 404,243 +3,012
Jun18 171003 99.24 99.25 99.22 99.24 unch 40,350 364,122 -469
Sep18 171003 99.16 99.19 99.15 99.17 unch 32,585 281,809 +34
Dec18 171003 99.12 99.13 99.09 99.12 unch 50,266 356,456 -2,081
Mar19 171003 99.07 99.08 99.04 99.07 unch 29,493 208,208 +4,934
Total Volume and Open Interest 440,391 3,200,951 +24,464
3-Mth Euribor(LIFFE)
Dec17 171003 100.320 100.325 100.320 100.320 unch 19,754 423,632 -2,541
Mar18 171003 100.310 100.310 100.305 100.305 -0.005 18,614 452,212 +2,167
Jun18 171003 100.285 100.290 100.280 100.285 -0.005 20,940 410,687 +810
Total Volume and Open Interest 457,956 3,842,513 +19,226
3-Mth Aus T-Bills(SFE)
Dec17 171003 98.22 98.23 98.21 98.23 +0.01 8,806 215,050 -7,861
Mar18 171003 98.13 98.14 98.12 98.14 +0.01 15,429 197,437 +2,798
Jun18 171003 98.02 98.05 98.02 98.05 +0.02 15,408 190,961 +2,557
Sep18 171003 97.91 97.94 97.91 97.94 +0.02 9,011 166,855 +1,772
Dec18 171003 97.81 97.84 97.81 97.84 +0.02 10,031 101,695 +529
Mar19 171003 97.71 97.75 97.71 97.74 +0.02 4,319 77,199 +201
Jun19 171003 97.62 97.65 97.62 97.65 +0.02 4,171 56,981 +185
Sep19 171003 97.54 97.57 97.54 97.57 +0.03 1,401 30,834 +641
Dec19 171003 97.47 97.50 97.47 97.50 +0.03 7 3,095 +0
Mar20 171003 97.41 97.43 97.41 97.43 +0.02 67 2,282 +1
Total Volume and Open Interest 68,966 1,044,579 +490
10-Year Aus T-Bonds(SFE)
Dec17 171003 97.11 97.16 97.09 97.13 +0.03 111,364 1,009,211 -219
Mar18 171003 97.12 97.12 97.12 97.12 +0.03 0 2 +0
Total Volume and Open Interest 111,364 1,009,213 -219
3-Year Aus T-Bonds(SFE)
Dec17 171003 97.79 97.83 97.78 97.82 +0.03 144,569 1,112,327 -11,423
Mar18 171003 97.81 97.81 97.81 97.81 +0.03 0 1,017 +0
Total Volume and Open Interest 144,569 1,113,344 -11,423
Gold(CMX)
Oct17 171003 1269.7 1273.3 1268.6 1271.5 -1.2 492 2,299 -707
Dec17 171003 1273.1 1277.4 1271.0 1274.6 -1.2 287,446 421,741 -2,342
Feb18 171003 1277.3 1281.1 1275.2 1278.7 -1.2 3,492 54,759 +1,318
Apr18 171003 1282.0 1284.7 1279.5 1282.6 -1.3 804 10,667 -175
Jun18 171003 1284.2 1288.9 1283.6 1286.5 -1.3 664 10,717 +187
Aug18 171003 1290.3 1292.8 1287.0 1290.3 -1.4 351 9,361 -82
Oct18 171003 1293.7 1294.2 1290.6 1294.2 -1.4 58 3,173 -1
Dec18 171003 1297.1 1300.6 1297.1 1298.3 -1.3 326 10,983 -7
Feb19 171003 1302.4 1302.4 1302.4 1302.4 -1.3 0 125 +0
Apr19 171003 1306.5 1306.5 1306.5 1306.5 -1.3 0 452 +0
Jun19 171003 1310.8 1310.8 1310.8 1310.8 -1.3 7 1,018 +0
Aug19 171003 1317.1 1317.1 1317.1 1317.1 -1.3      
Total Volume and Open Interest 294,549 530,883 -1,800
Silver(CMX)
Dec17 171003 1660.5 1669.0 1657.0 1665.0 -0.4 71,453 144,351 -1,322
Mar18 171003 1670.0 1678.0 1667.5 1674.5 -0.5 1,239 21,001 -132
May18 171003 1675.5 1681.0 1675.5 1680.8 -0.7 275 6,727 +50
Jul18 171003 1687.1 1687.1 1687.1 1687.1 -0.9 258 3,251 +140
Sep18 171003 1693.8 1703.5 1693.8 1693.8 -0.9 56 2,429 +10
Dec18 171003 1697.5 1703.6 1697.5 1703.6 -0.9 33 3,523 +12
Mar19 171003 1713.0 1713.0 1713.0 1713.0 -0.9 0 3 +0
Total Volume and Open Interest 73,575 182,960 -1,464
Platinum(NYMEX)
Oct17 171003 910.8 912.8 910.8 911.1 -0.5 232 364 -557
Jan18 171003 915.1 919.3 909.8 915.5 -1.1 16,993 66,635 +1,291
Apr18 171003 921.6 922.5 914.2 919.6 -1.2 181 3,811 +105
Jul18 171003 930.8 930.8 923.1 924.2 -1.1 2 311 +1
Total Volume and Open Interest 17,416 71,206 +837
Palladium(NYMEX)
Dec17 171003 909.80 919.45 904.30 916.90 +5.60 3,104 30,294 +77
Mar18 171003 907.40 912.15 901.00 912.15 +5.50 58 1,157 +42
Jun18 171003 909.10 909.10 909.10 909.10 +5.50 0 27 +0
Total Volume and Open Interest 3,162 31,478 +119
Copper(CMX)
Dec17 171003 294.50 297.20 292.60 296.35 +0.80 87,854 176,116 -4,558
Mar18 171003 296.25 299.00 294.55 298.25 +0.85 6,665 43,622 -447
May18 171003 296.10 300.20 296.10 299.55 +0.95 1,068 18,402 -10
Jul18 171003 300.05 300.75 300.05 300.60 +1.00 307 5,957 -55
Sep18 171003 298.45 301.55 298.45 301.55 +1.00 71 4,196 +17
Total Volume and Open Interest 97,010 271,993 -5,690
E-mini DJIA Index(CBOT)
Dec17 171003 22512 22622 22500 22608 +101 82,473 156,203 -752
Mar18 171003 22519 22604 22505 22588 +105 31 789 +12
Jun18 171003 22561 22561 22415 22561 +105 1 21 +0
Sep18 171003 22524 22524 22524 22524 +105      
Total Volume and Open Interest 82,505 157,013 -740
S & P 500(CME)
Dec17 171003 2526.50 2532.80 2525.50 2532.80 +6.50 6,442 47,294 +1,545
Mar18 171003 2532.60 2532.60 2525.60 2532.60 +6.50 0 26 +0
Jun18 171003 2532.20 2532.20 2525.20 2532.20 +6.50      
Sep18 171003 2532.00 2532.00 2525.00 2532.00 +6.50      
Total Volume and Open Interest 6,442 47,320 +1,545
S & P 500 E-Mini(CME)
Dec17 171003 2527.25 2533.50 2525.50 2532.75 +6.50 1,368,322 2,965,796 -32,722
Mar18 171003 2526.75 2533.25 2525.25 2532.50 +6.50 1,859 17,614 +1,041
Jun18 171003 2527.00 2532.75 2527.00 2532.25 +6.50 5 469 +3
Sep18 171003 2532.00 2532.00 2532.00 2532.00 +6.50 3 26 +0
Total Volume and Open Interest 1,370,189 2,983,911 -31,678
NASDAQ 100 E-Mini(CME)
Dec17 171003 5985.50 6004.80 5978.80 5998.00 +17.50 275,661 265,128 +3,044
Mar18 171003 5992.00 6015.80 5992.00 6009.00 +18.00 435 687 +53
Jun18 171003 6019.00 6019.00 6012.00 6018.80 +18.00 1 61 -1
Total Volume and Open Interest 276,097 265,878 +3,096
S&P Midcap 400(CME) e-Mini
Dec17 171003 1811.50 1818.00 1807.00 1815.70 +4.60 15,511 89,354 -601
Mar18 171003 1812.60 1812.60 1812.60 1812.60 +4.60 0 1 +0
Jun18 171003 1811.20 1811.20 1811.20 1811.20 +4.60      
Total Volume and Open Interest 15,511 89,355 -601
Volatility Index(CBOE)
Oct17 171003 11.40 11.50 11.30 11.38 unch 83,531 309,719 -8,157
Nov17 171003 12.70 12.80 12.55 12.78 +0.10 67,449 159,965 +10,065
Dec17 171003 13.30 13.30 13.10 13.28 unch 18,476 70,186 +201
Jan18 171003 14.54 14.54 14.37 14.48 -0.05 9,148 49,654 +1,118
Total Volume and Open Interest 187,882 654,079 +4,345
S & P 600(CME)
Dec17 171003 918.70 918.70 918.70 918.70 +1.90      
Mar18 171003 915.50 915.50 915.50 915.50 +1.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171003 1512.40 1516.00 1504.10 1515.50 +5.10 53,467 57,373 -2,089
Mar18 171003 1506.10 1515.30 1506.10 1515.30 +5.10 0 46 +0
Jun18 171003 1514.30 1514.30 1514.30 1514.30 +5.10 0 2 +0
Total Volume and Open Interest 53,467 57,421 -2,089
Nikkei 225(CME)
Dec17 171003 20520 20705 20475 20705 +205 7,215 37,370 +128
Mar18 171003 20630 20710 20630 20710 +205 1 12 -1
Total Volume and Open Interest 7,216 37,382 +127
Nikkei 225(SGX)
Dec17 171003 20610 20615 20580 20610 +205 79,729 198,539 -111
Mar18 171002 20365 20365 20365 20365 +25 16 418 +2
Jun18 171002 20225 20225 20225 20225 +25 0 6 +0
Total Volume and Open Interest 78,465 217,272 +404
Nikkei 225 Mini(JPX)
Dec17 171002 20335 20415 20305 20410 +20 630,069 338,412 +9,488
Mar18 171002 20290 20370 20260 20370 +30 9,411 13,530 +503
Jun18 171002 20130 20210 20115 20210 +20 87 1,501 +6
Total Volume and Open Interest 664,245 412,711 +18,267
Nikkei 225(JPX)
Dec17 171002 20330 20420 20310 20410 +20 53,392 328,037 +307
Mar18 171002 20290 20370 20260 20370 +30 696 8,696 +2
Jun18 171002 20160 20210 20160 20210 +20 3 10,469 +0
Total Volume and Open Interest 54,092 411,639 +1,066
Nikkei 225(CME) Yen
Dec17 171003 20485 20680 20440 20675 +205 33,336 48,463 -2,076
Mar18 171003 20545 20630 20545 20630 +205 1 8 -1
Jun18 171003 20530 20530 20530 20530 +205      
Total Volume and Open Interest 33,337 48,471 -2,077
Nikkei 225(CME) e-Mini Yen
Dec17 171003 20590 20670 20590 20670 +200 0 2 +0
Mar18 171003 20630 20630 20630 20630 +210      
Jun18 171003 20530 20530 20530 20530 +210      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Oct17 171003 5363.0 5372.5 5350.5 5363.5 +17.5 64,755 338,243 +7,342
Nov17 171003 5357.5 5363.0 5347.5 5360.0 +17.5 121 9,345 +61
Dec17 171003 5348.5 5360.5 5346.0 5353.5 +17.0 381 48,724 +237
Total Volume and Open Interest 65,257 396,316 +7,640
Hang Seng Index(HKFE)
Oct17 171003 27513 28148 27483 28148 +633 120,064 133,383 +1,997
Nov17 171003 27519 28136 27519 28135 +629      
Dec17 171003 27521 28154 27494 28154 +634 777 23,719 +360
Total Volume and Open Interest 142,813 180,589 -6,337
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 12877.0 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 171003 3601 3602 3588 3596 +8 566,102 3,299,953 +19,917
Mar18 171003 3583 3586 3577 3583 +8 12 80,930 +0
Jun18 171003 3503 3503 3503 3503 +8 2 29 +6
Total Volume and Open Interest 566,116 3,380,912 +19,923
Swiss Market Index(EUREX)
Dec17 171003 9245 9278 9229 9262 +53 23,953 206,551 +11,631
Mar18 171003 9140 9165 9136 9161 +53 8 641 +1
Jun18 171003 8997 8997 8997 8997 +53      
Total Volume and Open Interest 23,961 207,192 +3,881
FT-SE 100(EURONEXT)
Dec17 171003 7391.00 7428.50 7383.50 7426.00 +37.00 105,630 706,122 +4,372
Mar18 171003 7362.00 7365.50 7362.00 7365.50 +37.00 2 8 +2
Jun18 171003 7287.00 7287.00 7287.00 7287.00 +36.00      
Total Volume and Open Interest 105,632 706,130 +4,374
SPI 200(SFE)
Dec17 171003 5711.0 5735.0 5672.0 5679.0 -33.0 33,841 261,527 -542
Mar18 171003 5622.0 5624.0 5622.0 5624.0 -37.0 0 1,479 +0
Jun18 171003 5608.0 5608.0 5608.0 5608.0 -37.0 0 2,131 +0
Total Volume and Open Interest 33,857 266,726 -542
FTSE MIB(ISE)
Dec17 171003 22800.00 22805.00 22695.00 22734.00 -9.00 16,287 23,349 +442
Mar18 171003 22690.00 22690.00 22615.00 22639.00 -7.00 7 29 -1
Jun18 171003 22129.00 22129.00 22129.00 22129.00 -10.00 0 1 +0
Total Volume and Open Interest 16,294 23,380 +441
KOSPI 200(KFE)
Dec17 171002 0.00 0.00 0.00 0.00 -317.65 208,184 246,372 -9,737
Mar18 171002 0.00 0.00 0.00 0.00 -314.25 246 13,398 +255
Jun18 171002 0.00 0.00 0.00 0.00 -314.05 4 8,699 -97
Total Volume and Open Interest 208,470 291,934 -9,579
GSCI(CME)
Oct17 171003 394.75 395.85 393.45 394.25 unch 678 13,145 -600
Nov17 171003 393.90 395.65 393.90 395.15 -0.20 600 1,420 +600
Dec17 171003 395.80 395.80 395.80 395.80 -0.20      
Total Volume and Open Interest 1,278 14,565 +0
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521