MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 04, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171004 955.25 961.75 952.75 958.25 +3.00 114,376 335,738 +416
Jan18 171004 966.00 972.25 963.50 968.75 +2.75 34,239 125,261 +5,279
Mar18 171004 975.50 981.50 973.00 978.25 +2.75 14,697 80,348 +1,498
May18 171004 984.50 990.25 981.75 987.25 +2.75 4,602 43,919 +1,272
Jul18 171004 991.75 997.75 989.25 994.75 +3.00 5,296 67,676 +420
Aug18 171004 991.00 998.25 990.25 995.25 +2.75 63 2,446 +21
Sep18 171004 985.25 987.25 981.75 987.25 +2.75 112 1,152 +30
Nov18 171004 977.25 981.75 974.00 980.00 +2.75 3,747 34,402 +938
Jan19 171004 986.25 987.50 980.50 986.25 +2.50 1 264 +0
Mar19 171004 989.50 991.00 989.50 989.50 +2.25 0 313 +0
May19 171004 993.50 993.50 993.50 993.50 +2.25 0 58 +0
Jul19 171004 997.00 998.75 997.00 998.75 +2.25 10 138 +1
Aug19 171004 995.25 995.25 995.25 995.25 +2.25 0 14 +0
Sep19 171004 991.00 991.00 980.50 991.00 +2.25 22 21 +0
Total Volume and Open Interest 177,181 692,453 +9,874
Soybean Meal(CBOT)
Oct17 171004 308.40 308.90 305.80 306.90 -0.40 3,099 2,522 -813
Dec17 171004 312.00 313.10 309.80 311.00 -0.50 39,648 173,135 +502
Jan18 171004 314.10 315.10 311.80 313.10 -0.40 8,836 57,297 +1,599
Mar18 171004 317.10 318.00 314.80 316.10 -0.50 5,983 49,306 +717
May18 171004 320.00 320.20 317.10 318.50 -0.60 2,298 28,924 +703
Jul18 171004 321.90 322.50 319.40 320.80 -0.50 1,417 21,407 -57
Aug18 171004 322.90 322.90 319.90 321.20 -0.40 195 4,744 -57
Sep18 171004 322.00 322.30 319.50 320.60 -0.40 173 4,336 +17
Oct18 171004 319.40 319.40 316.60 317.50 -0.60 456 4,730 +263
Dec18 171004 319.40 319.40 317.10 318.00 -0.70 1,138 16,294 +164
Total Volume and Open Interest 63,427 366,416 +3,147
Soybean Oil(CBOT)
Oct17 171004 32.44 32.99 32.44 32.99 +0.48 624 982 -273
Dec17 171004 32.69 33.25 32.69 33.23 +0.48 63,759 180,864 +1,189
Jan18 171004 32.87 33.42 32.87 33.41 +0.48 17,436 74,791 +2,879
Mar18 171004 33.14 33.65 33.10 33.64 +0.47 8,294 61,224 +247
May18 171004 33.39 33.88 33.38 33.87 +0.47 4,072 36,913 +256
Jul18 171004 33.54 34.06 33.53 34.06 +0.48 4,159 30,943 +314
Aug18 171004 33.72 34.09 33.72 34.09 +0.47 277 3,836 -24
Sep18 171004 33.59 34.06 33.59 34.06 +0.47 221 1,992 -8
Oct18 171004 33.40 33.90 33.40 33.90 +0.43 496 3,347 +137
Dec18 171004 33.80 33.98 33.68 33.98 +0.40 2,421 15,262 +749
Total Volume and Open Interest 101,891 412,376 +5,489
Canola(WCE)
Nov17 171004 493.0 494.0 492.0 493.4 +0.3 17,813 98,856 -7,435
Jan18 171004 499.1 500.3 498.2 499.7 +0.3 4,567 54,357 +282
Mar18 171004 504.6 506.1 503.9 505.2 +0.2 1,139 14,575 +488
May18 171004 507.2 508.7 506.8 507.8 +0.3 483 3,971 +324
Jul18 171004 508.2 509.7 508.0 508.8 +0.6 83 2,579 +38
Total Volume and Open Interest 24,085 175,518 -6,303
Corn(CBOT)
Dec17 171004 349.25 349.50 346.00 348.25 -1.25 187,887 802,632 +678
Mar18 171004 362.00 362.50 359.00 361.25 -1.00 32,218 252,318 +4,509
May18 171004 371.00 371.25 368.00 370.25 -1.00 8,862 98,776 +803
Jul18 171004 378.50 379.00 375.75 378.25 -0.75 14,560 126,109 -1,812
Sep18 171004 385.75 385.75 383.00 385.50 -0.75 5,693 34,031 +1,239
Dec18 171004 395.00 395.00 392.00 394.00 -1.25 17,182 91,723 +3,419
Mar19 171004 404.00 404.00 401.75 403.50 -1.50 128 11,051 +27
May19 171004 409.00 409.50 408.00 409.50 -0.50 3 1,062 +1
Jul19 171004 411.00 413.75 410.50 413.75 -0.50 37 1,379 +3
Sep19 171004 408.25 408.25 408.25 408.25 -1.00 5 280 +5
Total Volume and Open Interest 266,704 1,421,596 +8,950
Wheat(CBOT)
Dec17 171004 448.75 449.25 441.50 442.00 -6.00 75,645 248,037 -334
Mar18 171004 465.50 466.50 459.75 460.50 -5.00 21,329 85,898 +2,127
May18 171004 479.25 479.25 473.00 474.25 -4.00 6,559 33,082 +84
Jul18 171004 490.75 490.75 484.50 486.25 -3.75 7,279 45,729 +1,037
Sep18 171004 505.50 505.75 499.50 501.50 -3.75 1,455 7,825 +555
Dec18 171004 524.00 524.50 518.75 520.75 -3.75 2,312 12,008 +918
Total Volume and Open Interest 114,734 435,311 +4,437
Wheat(KCBT)
Dec17 171004 442.50 443.25 435.50 436.00 -5.75 27,795 135,147 +1,591
Mar18 171004 459.75 460.75 453.25 453.75 -5.50 12,492 74,968 +370
May18 171004 474.25 474.25 467.25 467.75 -5.25 3,107 22,467 +261
Jul18 171004 491.25 491.25 485.00 485.25 -5.00 2,500 27,349 -26
Sep18 171004 509.25 509.25 503.75 503.75 -5.00 720 5,488 +59
Dec18 171004 533.50 535.50 529.50 531.00 -4.00 698 4,563 +257
Mar19 171004 545.00 545.25 545.00 545.25 -5.25 117 180 +54
Total Volume and Open Interest 47,429 270,330 +2,566
Wheat(MGE)
Dec17 171004 612.75 616.50 607.75 610.00 -2.25 6,276 37,986 -1,494
Mar18 171004 626.00 629.00 621.00 623.50 -2.50 2,732 23,747 +378
May18 171004 633.00 635.00 627.25 630.00 -2.25 731 7,350 -108
Jul18 171004 634.25 638.00 631.75 633.75 -0.75 767 5,937 +269
Sep18 171004 634.00 636.50 633.00 635.00 -0.25 383 3,090 +66
Dec18 171004 643.00 643.25 640.00 643.25 +0.75 201 1,229 -16
Total Volume and Open Interest 11,090 79,376 -905
Oats(CBOT)
Dec17 171004 250.75 250.75 246.00 246.25 -5.00 192 4,416 +13
Mar18 171004 252.00 253.50 250.25 250.25 -5.25 9 1,262 +5
May18 171004 252.25 252.25 249.00 249.00 -5.50 2 151 +0
Jul18 171004 248.00 248.00 248.00 248.00 -4.25 0 28 +0
Total Volume and Open Interest 203 5,857 +18
Rough Rice(CBOT)
Nov17 171004 12.03 12.18 12.01 12.03 +0.01 393 8,498 -225
Jan18 171004 12.31 12.34 12.31 12.31 +0.02 138 1,506 +79
Mar18 171004 12.49 12.49 12.49 12.49 +0.02 0 304 +0
May18 171004 12.65 12.65 12.65 12.65 +0.01      
Total Volume and Open Interest 531 10,310 -146
Live Cattle(CME)
Oct17 171004 109.230 110.330 109.050 109.080 -0.020 7,831 35,701 -3,133
Dec17 171004 115.200 116.330 114.885 114.930 +0.030 22,179 146,917 +415
Feb18 171004 118.785 119.830 118.700 118.930 +0.395 6,728 61,414 +71
Apr18 171004 120.285 121.135 120.080 120.250 +0.115 5,128 52,688 +882
Jun18 171004 113.535 114.180 113.300 113.700 +0.165 2,369 23,500 +455
Aug18 171004 111.135 111.650 110.830 111.100 -0.035 390 8,555 +13
Total Volume and Open Interest 45,081 333,106 -1,130
Feeder Cattle(CME)
Oct17 171004 153.150 153.435 152.000 152.100 -0.335 2,248 10,291 -314
Nov17 171004 154.735 155.400 153.435 153.500 -0.800 5,319 21,891 +142
Jan18 171004 152.450 153.000 150.935 151.035 -0.965 3,138 12,219 -151
Mar18 171004 149.880 150.700 148.900 149.000 -0.880 1,642 8,650 +138
Apr18 171004 149.750 150.330 148.785 148.900 -0.700 378 2,604 +12
May18 171004 149.330 149.535 147.850 148.000 -1.000 307 2,895 +47
Aug18 171004 150.000 150.130 148.435 148.630 -1.170 122 491 +49
Total Volume and Open Interest 13,155 59,043 -76
Lean Hogs(CME)
Oct17 171004 60.500 61.050 59.830 60.330 +0.450 11,033 31,236 -1,961
Dec17 171004 62.300 62.900 61.830 61.900 -0.180 26,414 118,622 -391
Feb18 171004 67.385 68.135 67.225 67.300 -0.050 10,648 46,475 +750
Apr18 171004 72.035 72.450 71.700 71.850 -0.150 7,524 37,267 +2,151
May18 171004 77.500 77.500 76.885 76.930 -0.220 130 1,096 +52
Jun18 171004 80.300 80.535 79.900 80.135 -0.165 3,347 16,184 +596
Jul18 171004 80.330 80.600 80.080 80.500 +0.020 1,530 5,863 +680
Aug18 171004 79.500 79.980 79.285 79.930 +0.200 1,031 3,272 +329
Total Volume and Open Interest 62,324 261,157 +2,411
Class III Milk(CME)
Sep17 171003 16.38 16.39 16.37 16.37 -0.01 3 4,820 +1
Oct17 171004 16.45 16.75 16.41 16.63 +0.20 307 4,505 -87
Nov17 171004 16.30 16.55 16.22 16.49 +0.21 289 4,351 +77
Dec17 171004 16.10 16.33 16.06 16.30 +0.19 179 3,801 -35
Jan18 171004 15.80 15.92 15.73 15.90 +0.13 45 1,767 +6
Feb18 171004 15.75 15.79 15.70 15.79 +0.16 14 1,545 +3
Mar18 171004 15.57 15.65 15.56 15.65 +0.16 113 1,450 +83
Apr18 171004 15.54 15.56 15.54 15.56 +0.09 7 1,063 +2
May18 171004 15.60 15.62 15.60 15.62 +0.02 22 1,053 +18
Jun18 171004 15.83 15.83 15.80 15.83 +0.03 5 997 +4
Jul18 171004 16.16 16.16 16.06 16.16 unch 0 423 +0
Aug18 171004 16.32 16.32 16.22 16.32 unch 0 433 +0
Sep18 171004 16.39 16.39 16.29 16.39 unch 0 394 +0
Total Volume and Open Interest 1,000 27,457 +80
Cocoa(ICE)
Dec17 171004 2091 2102 2063 2078 -4 32,632 128,502 -3,830
Mar18 171004 2081 2099 2060 2079 +5 10,850 67,417 +1,766
May18 171004 2089 2107 2071 2089 +6 2,754 21,908 +185
Jul18 171004 2100 2116 2082 2099 +6 632 11,538 -32
Sep18 171004 2115 2124 2093 2108 +5 358 8,850 -65
Dec18 171004 2128 2134 2103 2119 +5 96 8,435 -3
Mar19 171004 2134 2134 2134 2134 +7 6 6,528 +6
Total Volume and Open Interest 47,355 255,682 -1,967
Coffee "C"(ICE)
Dec17 171004 126.20 126.40 124.40 125.15 -0.30 23,246 108,473 +3,062
Mar18 171004 129.55 129.85 127.90 128.70 -0.30 7,617 46,679 +2,126
May18 171004 132.15 132.20 130.30 131.10 -0.30 4,045 21,689 +978
Jul18 171004 134.40 134.45 132.65 133.45 -0.25 2,371 11,227 +278
Sep18 171004 136.35 136.75 134.90 135.75 -0.20 1,303 7,358 -54
Dec18 171004 140.05 140.05 138.30 139.15 -0.20 246 4,790 +58
Total Volume and Open Interest 38,878 203,282 +6,468
Orange Juice(ICE)
Nov17 171004 153.50 159.40 153.50 158.20 +2.90 734 4,809 -102
Jan18 171004 155.90 158.45 155.85 157.65 +2.75 383 2,312 +245
Mar18 171004 155.00 156.95 155.00 156.30 +2.75 26 984 +10
May18 171004 155.40 155.40 155.40 155.40 +2.20 3 308 -1
Jul18 171004 156.45 156.45 156.45 156.45 +1.75 0 65 +0
Sep18 171004 157.90 157.90 157.90 157.90 +1.75 0 26 +0
Total Volume and Open Interest 1,146 8,504 +152
Sugar #11(ICE)
Mar18 171004 14.08 14.35 14.04 14.25 +0.21 49,386 428,143 -5,607
May18 171004 14.19 14.42 14.15 14.35 +0.20 15,253 116,500 +525
Jul18 171004 14.29 14.53 14.27 14.44 +0.17 8,742 59,952 -1,021
Oct18 171004 14.65 14.85 14.61 14.76 +0.15 2,024 44,983 +29
Mar19 171004 15.22 15.41 15.19 15.33 +0.15 700 21,718 +185
May19 171004 15.26 15.45 15.26 15.39 +0.16 279 4,265 -83
Jul19 171004 15.32 15.53 15.32 15.47 +0.19 84 5,049 +4
Oct19 171004 15.56 15.77 15.56 15.71 +0.22 72 4,944 +21
Total Volume and Open Interest 76,568 688,375 -5,946
London Cocoa(LCE)
Dec17 171004 1550 1571 1548 1558 +4 12,955 124,932 -646
Mar18 171004 1571 1588 1567 1576 +5 5,188 69,987 -490
May18 171004 1575 1599 1575 1587 +6 2,548 20,708 -142
Jul18 171004 1592 1612 1592 1601 +7 1,175 27,526 +142
Sep18 171004 1604 1624 1604 1614 +8 1,099 18,558 +113
Dec18 171004 1618 1639 1618 1628 +8 347 12,130 +12
Mar19 171004 1648 1648 1635 1642 +8 190 1,918 +20
Total Volume and Open Interest 23,577 276,447 -986
London Sugar(LCE)
Dec17 171004 367.00 377.00 366.40 375.70 +10.20 5,437 36,343 -712
Mar18 171004 370.00 376.70 369.70 375.40 +6.60 3,982 21,804 +572
May18 171004 378.30 383.50 377.80 382.20 +4.90 605 8,203 +169
Aug18 171004 385.10 390.30 385.00 388.70 +4.30 98 6,570 +5
Oct18 171004 390.50 394.90 390.40 393.30 +3.70 26 2,283 -11
Total Volume and Open Interest 10,401 76,780 +46
Cotton(ICE)
Oct17 171004 69.43 69.43 69.43 69.43 +1.28 0 99 -10
Dec17 171004 67.60 69.97 67.54 68.80 +1.28 14,952 131,557 -1,197
Mar18 171004 66.92 68.94 66.83 67.91 +1.10 5,530 68,578 -767
May18 171004 67.66 69.54 67.66 68.62 +1.08 646 9,260 +206
Jul18 171004 68.25 70.04 68.25 69.16 +1.04 487 5,929 +3
Oct18 171004 67.87 67.87 67.87 67.87 +0.92 0 1 +0
Total Volume and Open Interest 22,023 231,203 -1,761
Lumber(CME)
Nov17 171004 412.3 412.3 405.3 408.8 -1.6 396 4,271 -128
Jan18 171004 401.0 401.5 394.7 398.7 -2.1 261 1,209 +104
Mar18 171004 389.7 390.0 387.0 390.0 -2.5 6 161 -1
May18 171004 384.0 385.0 384.0 384.0 -0.3 0 16 +0
Total Volume and Open Interest 663 5,665 -25
Crude Oil(NYM)
Nov17 171004 50.16 50.67 49.76 49.98 -0.44 600,933 518,158 -4,824
Dec17 171004 50.50 50.96 50.11 50.32 -0.42 168,627 351,299 -3,399
Jan18 171004 50.72 51.18 50.38 50.60 -0.39 51,198 228,357 +1,197
Feb18 171004 50.80 51.32 50.58 50.79 -0.34 24,446 116,162 -712
Mar18 171004 50.97 51.40 50.72 50.92 -0.30 39,365 207,886 +1,444
Apr18 171004 50.86 51.39 50.85 50.99 -0.26 15,312 56,811 +1,766
May18 171004 51.05 51.39 50.90 51.01 -0.22 9,735 51,135 -373
Jun18 171004 50.94 51.34 50.78 50.99 -0.19 31,076 193,246 +2,101
Jul18 171004 50.84 51.18 50.77 50.93 -0.16 4,371 46,975 +1,115
Aug18 171004 50.72 51.15 50.68 50.86 -0.13 3,265 35,304 +93
Sep18 171004 50.59 51.08 50.57 50.80 -0.10 3,925 63,305 -826
Oct18 171004 50.45 50.89 50.45 50.74 -0.08 1,765 36,874 +425
Nov18 171004 50.69 50.69 50.69 50.69 -0.06 1,411 33,036 +467
Dec18 171004 50.31 50.87 50.31 50.64 -0.05 39,539 254,905 +1,491
Jan19 171004 50.55 50.55 50.55 50.55 -0.04 631 30,186 +123
Feb19 171004 50.48 50.48 50.48 50.48 -0.02 503 14,664 +5
Total Volume and Open Interest 1,007,791 2,464,236 +1,837
e-miNY Crude Oil(NYM)
Nov17 171004 50.175 50.675 49.775 49.975 -0.450 8,452 1,879 +97
Dec17 171004 50.400 50.950 50.125 50.325 -0.425 378 783 -28
Jan18 171004 50.675 51.175 50.500 50.600 -0.400 49 708 +0
Feb18 171004 50.975 51.275 50.800 50.800 -0.325 11 434 +5
Mar18 171004 50.925 51.400 50.925 50.925 -0.300 11 11 -1
Apr18 171004 51.000 51.425 51.000 51.000 -0.250 7 43 -1
May18 171004 51.000 51.000 51.000 51.000 -0.225 18 111 +8
Jun18 171004 51.000 51.000 51.000 51.000 -0.175 22 45 +10
Jul18 171004 50.925 51.000 50.925 50.925 -0.175 15 46 +15
Aug18 171004 50.850 50.850 50.850 50.850 -0.150 0 3 +0
Total Volume and Open Interest 8,966 4,188 +105
NY Harbor ULSD(NYM)
Nov17 171004 174.60 177.76 173.82 177.39 +2.34 75,575 127,396 -5,918
Dec17 171004 174.11 177.47 173.84 177.08 +2.04 58,666 91,344 -2,584
Jan18 171004 174.25 177.25 173.85 176.88 +1.83 42,375 61,054 +873
Feb18 171004 174.16 176.58 173.55 176.25 +1.52 23,452 27,232 +1,427
Mar18 171004 173.08 175.37 172.69 175.06 +1.28 21,461 37,435 +1,313
Apr18 171004 171.37 173.58 171.37 173.28 +1.08 12,499 22,027 +602
May18 171004 170.59 172.22 170.52 172.01 +1.07 4,048 11,902 -21
Jun18 171004 169.54 171.25 169.00 170.99 +1.07 9,294 30,045 +711
Jul18 171004 170.20 170.59 169.40 170.52 +0.99 1,432 3,079 +85
Aug18 171004 169.72 170.27 169.71 170.27 +0.91 644 2,242 -20
Sep18 171004 169.35 170.37 169.23 170.27 +0.82 1,085 4,757 +517
Oct18 171004 169.45 170.53 169.45 170.46 +0.70 775 1,435 +76
Nov18 171004 170.99 171.00 170.41 170.83 +0.61 513 1,676 -138
Dec18 171004 170.28 171.55 170.20 171.17 +0.49 3,801 20,062 +90
Total Volume and Open Interest 255,645 450,521 -2,981
RBOB Gasoline(NYM)
Nov17 171004 154.91 158.99 154.28 158.05 +1.50 68,070 143,933 -10,723
Dec17 171004 154.35 157.59 153.91 156.85 +1.02 47,418 76,104 +1,156
Jan18 171004 153.95 157.06 153.88 156.32 +0.60 19,809 53,650 +281
Feb18 171004 154.87 157.61 154.87 156.90 +0.32 7,722 19,587 -47
Mar18 171004 156.56 159.14 156.56 158.40 +0.05 7,387 32,933 -15
Apr18 171004 173.25 175.60 173.25 174.89 -0.05 3,290 18,416 +371
May18 171004 174.83 175.82 174.78 175.13 -0.11 1,868 9,356 +100
Jun18 171004 173.15 174.96 173.15 174.17 -0.15 2,203 11,323 +369
Jul18 171004 173.07 173.13 172.23 172.43 -0.23 383 3,976 -129
Aug18 171004 170.00 170.22 170.00 170.13 -0.29 462 2,349 +95
Total Volume and Open Interest 161,145 383,046 -8,325
e-miNY RBOB Gasoline(NYM)
Nov17 171004 158.10 158.10 155.50 158.10 +1.55 1 1 +1
Dec17 171004 156.90 156.90 156.85 156.90 +1.07      
Jan18 171004 156.30 156.32 156.30 156.30 +0.58      
Feb18 171004 156.90 156.90 156.90 156.90 +0.32      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov17 171004 2.905 2.977 2.898 2.940 +0.045 251,481 342,403 +27,672
Dec17 171004 3.097 3.159 3.089 3.122 +0.037 68,608 131,819 +4,291
Jan18 171004 3.221 3.286 3.218 3.247 +0.030 63,389 157,078 +3,553
Feb18 171004 3.225 3.288 3.223 3.248 +0.026 20,152 84,623 -526
Mar18 171004 3.179 3.240 3.175 3.201 +0.025 32,348 128,698 +2,311
Apr18 171004 2.911 2.953 2.910 2.933 +0.027 27,686 127,748 -506
May18 171004 2.880 2.919 2.880 2.903 +0.027 15,393 69,092 -769
Jun18 171004 2.910 2.946 2.910 2.932 +0.027 8,192 36,989 +513
Jul18 171004 2.937 2.971 2.937 2.959 +0.028 3,261 34,217 +369
Aug18 171004 2.945 2.975 2.940 2.962 +0.028 2,758 29,812 +158
Sep18 171004 2.921 2.954 2.921 2.943 +0.029 3,259 30,375 -81
Oct18 171004 2.947 2.976 2.941 2.967 +0.030 5,114 60,226 +302
Nov18 171004 2.999 3.029 2.999 3.022 +0.031 2,259 27,409 +166
Dec18 171004 3.130 3.168 3.130 3.159 +0.031 2,548 28,120 +69
Jan19 171004 3.238 3.248 3.231 3.244 +0.030 2,678 19,511 +470
Feb19 171004 3.194 3.225 3.194 3.221 +0.029 818 6,834 +229
Total Volume and Open Interest 511,922 1,372,552 +38,643
Brent Crude Oil(ICE)
Dec17 171004 55.67 56.20 55.38 55.80 -0.20 352,045 660,801 -7,149
Jan18 171004 55.40 55.97 55.19 55.60 -0.18 133,099 344,404 +10,623
Feb18 171004 55.21 55.76 55.04 55.41 -0.18 64,582 139,944 -3,713
Mar18 171004 55.10 55.61 54.94 55.29 -0.18 42,113 198,189 -4,424
Apr18 171004 55.02 55.49 54.88 55.22 -0.16 16,689 65,199 -548
May18 171004 54.93 55.41 54.84 55.16 -0.13 13,010 56,555 +1,384
Jun18 171004 54.86 55.31 54.74 55.08 -0.11 47,065 158,782 +2,085
Jul18 171004 54.81 55.22 54.75 55.01 -0.10 6,807 35,722 -937
Aug18 171004 54.62 55.07 54.62 54.92 -0.09 1,336 27,254 +23
Sep18 171004 54.85 54.85 54.83 54.83 -0.07 4,078 41,657 -422
Oct18 171004 54.75 54.75 54.75 54.75 -0.06 794 21,533 -78
Nov18 171004 54.68 54.68 54.68 54.68 -0.05 1,330 18,522 +14
Dec18 171004 54.36 54.76 54.27 54.61 -0.04 40,764 184,895 +1,594
Jan19 171004 54.55 54.55 54.55 54.55 -0.03 924 22,607 +211
Total Volume and Open Interest 742,059 2,358,780 +138
Gas Oil(ICE)
Oct17 171004 522.50 531.75 517.50 528.25 +1.75 55,444 142,632 -12,852
Nov17 171004 518.50 527.25 514.25 524.25 +2.25 92,027 211,439 -1,350
Dec17 171004 511.00 520.00 509.50 518.25 +2.50 86,515 166,648 +3,123
Jan18 171004 509.25 516.50 507.75 515.25 +2.50 26,361 70,643 +2,995
Feb18 171004 508.75 515.00 507.50 514.00 +2.50 15,631 51,883 +1,872
Mar18 171004 508.75 512.75 506.25 511.75 +2.50 12,536 45,257 -1,467
Apr18 171004 506.50 510.00 504.50 509.25 +2.25 6,339 24,051 +965
May18 171004 504.75 508.00 503.00 507.25 +2.00 3,570 15,851 +210
Jun18 171004 503.00 506.25 501.25 505.50 +2.00 12,841 46,499 -456
Jul18 171004 501.75 505.50 501.75 505.50 +2.00 1,412 12,702 -128
Total Volume and Open Interest 328,870 994,306 -7,920
Ethanol(CBOT)
Nov17 171004 1.444 1.447 1.421 1.436 -0.016 166 1,120 -37
Dec17 171004 1.431 1.431 1.412 1.421 -0.016 34 376 +5
Jan18 171004 1.410 1.410 1.391 1.403 -0.016 0 23 +0
Feb18 171004 1.414 1.414 1.414 1.414 -0.015 0 18 +0
Mar18 171004 1.437 1.437 1.437 1.437 -0.015 0 6 +0
Apr18 171004 1.457 1.457 1.457 1.457 -0.015 0 7 +0
May18 171004 1.457 1.457 1.457 1.457 -0.015      
Jun18 171004 1.447 1.447 1.447 1.447 -0.015 0 2 +0
Total Volume and Open Interest 224 1,606 -46
WTI Crude Oil(ICE)
Nov17 171004 50.08 50.66 49.77 49.98 -0.44 24,583 69,894 +209
Dec17 171004 50.39 50.95 50.12 50.32 -0.42 54,530 142,253 +4,859
Jan18 171004 50.64 51.18 50.40 50.60 -0.39 15,666 49,951 +666
Feb18 171004 50.75 51.32 50.59 50.79 -0.34 6,564 23,853 -937
Mar18 171004 50.80 51.40 50.72 50.92 -0.30 7,168 25,147 -1,625
Apr18 171004 51.02 51.35 50.90 50.99 -0.26 4,320 6,504 +1,533
May18 171004 51.01 51.33 51.01 51.01 -0.22 559 6,642 -24
Jun18 171004 50.96 51.34 50.89 50.99 -0.19 4,305 59,231 +696
Jul18 171004 50.93 50.93 50.93 50.93 -0.16 1,362 7,443 +607
Aug18 171004 50.96 51.09 50.82 50.86 -0.13 110 6,239 +5
Sep18 171004 50.80 50.80 50.80 50.80 -0.10 444 9,606 -55
Oct18 171004 50.74 50.74 50.74 50.74 -0.08 545 2,550 +431
Nov18 171004 50.69 50.69 50.69 50.69 -0.06 48 6,383 +0
Dec18 171004 50.47 50.88 50.39 50.64 -0.05 7,567 128,467 +793
Jan19 171004 50.55 50.55 50.55 50.55 -0.04 35 1,674 +0
Feb19 171004 50.48 50.48 50.48 50.48 -0.02 1 636 +1
Total Volume and Open Interest 129,473 625,541 +7,306
US Dollar Index(ICE)
Dec17 171004 93.415 93.420 93.085 93.285 -0.130 22,433 44,695 +233
Mar18 171004 92.885 93.055 92.805 93.015 -0.115 203 1,540 +116
Jun18 171004 92.640 92.805 92.640 92.770 -0.115 9 470 +2
Total Volume and Open Interest 22,646 46,730 +352
Australian Dollar(CME)
Dec17 171004 78.25 78.68 78.22 78.54 +0.27 83,589 144,294 +502
Mar18 171004 78.24 78.53 78.24 78.47 +0.27 15 494 +4
Jun18 171004 78.40 78.40 77.88 78.40 +0.27 0 17 +0
Total Volume and Open Interest 85,210 146,864 +767
British Pound(CME)
Dec17 171004 132.63 133.22 132.63 132.77 +0.03 113,312 171,633 -3,799
Mar18 171004 133.35 133.55 133.15 133.15 +0.03 64 2,041 +2
Jun18 171004 133.52 133.55 133.52 133.52 +0.04 3 209 -1
Total Volume and Open Interest 116,032 176,981 -3,280
Canadian Dollar(CME)
Dec17 171004 80.09 80.36 80.04 80.19 +0.09 56,940 174,626 -657
Mar18 171004 80.33 80.34 80.08 80.22 +0.09 58 1,392 +30
Jun18 171004 80.26 80.26 80.18 80.23 +0.10 3 343 -3
Sep18 171004 80.24 80.24 80.24 80.24 +0.11 0 134 +0
Total Volume and Open Interest 57,183 177,588 -641
Japanese Yen(CME)
Dec17 171004 88.86 89.32 88.83 88.98 +0.13 156,927 230,091 +3,243
Mar18 171004 89.59 89.65 89.39 89.45 +0.14 19 1,188 +2
Jun18 171004 89.91 89.91 89.91 89.91 +0.13 0 81 +0
Total Volume and Open Interest 158,287 237,689 +3,495
Swiss Franc(CME)
Dec17 171004 103.14 103.47 102.92 103.08 -0.11 26,213 42,943 +1,593
Mar18 171004 104.06 104.10 103.77 103.77 -0.11 2 128 +1
Jun18 171004 104.45 104.45 104.45 104.45 -0.11 0 29 +0
Total Volume and Open Interest 26,215 43,101 +1,594
EuroFX(CME)
Dec17 171004 117.85 118.35 117.82 118.11 +0.14 201,079 422,026 -1,432
Mar18 171004 118.83 118.98 118.61 118.76 +0.14 281 2,417 -8
Jun18 171004 119.64 119.64 119.43 119.43 +0.15 4 1,182 +2
Total Volume and Open Interest 207,285 437,365 +536
Mexican Peso(CME)
Oct17 171004 548.63 548.63 546.88 546.88 -0.63 30 5 -19
Nov17 171004 544.38 544.38 544.38 544.38 -0.63 0 54 +0
Total Volume and Open Interest 43,661 206,715 +562
Brazilian Real(CME)
Nov17 171004 317.70 319.00 317.00 318.60 +1.75 3,448 30,588 +1,161
Dec17 171004 317.50 317.50 317.40 317.40 +1.80 0 4,631 +0
Jan18 171004 316.40 316.40 316.40 316.40 +2.00 0 395 +0
Feb18 171004 315.15 315.15 315.15 315.15 +2.05      
Total Volume and Open Interest 3,448 35,914 +1,161
30-Year T-Bonds(CBOT)
Dec17 171004 152~260 153~080 152~060 152~180 -0~020 263,763 721,776 +9,118
Mar18 171004 151~180 151~280 151~080 151~120 -0~020 3 66 +2
Jun18 171004 150~310 150~310 150~310 150~310 -0~020      
Total Volume and Open Interest 263,766 721,842 +9,120
10-Year T-Notes(CBOT)
Dec17 171004 125~125 125~195 125~060 125~105 unch 1,322,271 3,117,617 +4,306
Mar18 171004 125~035 125~055 124~295 125~000 unch 587 2,122 +576
Jun18 171004 124~275 124~275 124~275 124~275 unch      
Total Volume and Open Interest 1,322,858 3,119,739 +4,882
5-Year T-Notes(CBOT)
Dec17 171004 117~170 117~212 117~134 117~162 unch 695,659 2,950,012 -7,166
Mar18 171004 117~100 117~100 117~090 117~090 +0~004 0 5 +0
Jun18 171004 117~090 117~090 117~090 117~090 +0~004      
Total Volume and Open Interest 695,659 2,950,017 -7,166
2 Year T-Notes(CBOT)
Dec17 171004 107~270 107~282 107~260 107~264 -0~002 273,396 1,584,819 -6,207
Mar18 171004 107~234 107~234 107~234 107~234 -0~002      
Jun18 171004 107~234 107~234 107~234 107~234 -0~002      
Total Volume and Open Interest 273,396 1,584,819 -6,207
Eurodollars(CME)
Dec17 171004 98.505 98.510 98.495 98.500 unch 257,806 1,946,456 -43,208
Mar18 171004 98.390 98.400 98.375 98.385 unch 164,050 1,250,748 -25,245
Jun18 171004 98.290 98.305 98.275 98.280 -0.005 165,935 1,212,721 +12,537
Sep18 171004 98.215 98.240 98.200 98.205 -0.005 215,967 975,263 +11,336
Dec18 171004 98.135 98.160 98.115 98.125 -0.005 460,655 1,581,112 +24,022
Mar19 171004 98.095 98.115 98.075 98.080 -0.005 230,610 1,029,815 +7,776
Jun19 171004 98.050 98.080 98.025 98.040 -0.005 158,456 794,556 +11,597
Sep19 171004 98.015 98.040 97.990 98.000 -0.005 134,973 673,743 -1,944
Dec19 171004 97.955 97.990 97.935 97.945 -0.005 203,540 808,178 -12,822
Mar20 171004 97.930 97.960 97.900 97.915 -0.005 90,607 448,853 -5,192
Jun20 171004 97.895 97.925 97.870 97.885 -0.005 84,728 324,328 +7,330
Sep20 171004 97.860 97.890 97.835 97.850 -0.005 90,905 283,981 +8,013
Dec20 171004 97.815 97.845 97.785 97.800 -0.005 55,315 332,293 -1,647
Mar21 171004 97.780 97.810 97.755 97.770 -0.005 52,412 206,486 +4,795
Jun21 171004 97.745 97.770 97.715 97.730 -0.005 33,286 147,194 +1,849
Sep21 171004 97.705 97.730 97.675 97.690 -0.005 30,052 93,756 -247
Dec21 171004 97.655 97.680 97.625 97.640 -0.005 27,745 130,808 +4,194
Mar22 171004 97.625 97.650 97.590 97.610 -0.005 19,592 74,728 +55
Total Volume and Open Interest 2,530,780 12,680,201 +8,941
Ultra T-Bond(CBOT)
Dec17 171004 164~29 165~13 164~01 164~17 -0~04 94,096 817,951 +852
Mar18 171004 163~19 163~19 163~19 163~19 -0~04 0 330 +0
Jun18 171004 163~19 163~19 163~19 163~19 -0~04      
Total Volume and Open Interest 94,096 818,281 +852
Ultra 10-Yr T-Note(CBOT)
Dec17 171004 134~105 134~200 134~020 134~090 +0~015 101,452 437,646 -2,298
Mar18 171004 134~070 134~070 134~070 134~070 +0~015      
Jun18 171004 134~070 134~070 134~070 134~070 +0~015      
Total Volume and Open Interest 101,452 437,646 -2,298
30 Day Federal Funds(CBOT)
Oct17 171004 98.848 98.848 98.845 98.845 unch 2,071 241,787 -624
Nov17 171004 98.840 98.845 98.840 98.845 unch 2,360 210,672 -1,294
Dec17 171004 98.750 98.755 98.745 98.745 -0.005 8,576 84,165 -1,974
Jan18 171004 98.675 98.675 98.665 98.670 -0.005 28,880 321,914 -1,963
Feb18 171004 98.665 98.670 98.655 98.660 -0.005 14,771 149,951 +854
Mar18 171004 98.640 98.645 98.630 98.635 -0.005 3,471 38,670 -109
Total Volume and Open Interest 98,665 1,497,889 -4,799
Japanese Govt Bonds(SGX)
Dec17 171003 150.12 150.27 150.09 150.20 +0.06 1,521 15,914 -2,379
Mar18 171003 150.20 150.20 150.20 150.20 +0.06      
Jun18 171003 150.20 150.20 150.20 150.20 +0.06      
Total Volume and Open Interest 1,521 15,914 -2,379
Euro-Buxl(EUREX)
Dec17 171004 163.30 164.72 163.24 163.62 +0.40 45,509 225,957 +2,332
Mar18 171004 162.64 162.64 162.04 162.04 +0.42 0 1 +0
Jun18 171004 162.04 162.04 162.04 162.04 +0.42      
Total Volume and Open Interest 45,509 225,958 +2,332
Euro-Bund(EUREX)
Dec17 171004 161.23 161.82 161.16 161.32 +0.20 712,863 1,893,914 -30,262
Mar18 171004 160.64 161.30 160.64 160.83 +0.22 362 22,627 +2,879
Jun18 171004 158.11 158.11 158.05 158.09 +0.20 0 2 +0
Total Volume and Open Interest 713,225 1,916,543 -27,383
Euro-Bobl(EUREX)
Dec17 171004 131.30 131.50 131.25 131.29 +0.02 458,739 1,520,540 -14,492
Mar18 171004 131.85 131.85 131.85 131.85 +0.02 140 40,506 +525
Jun18 171004 131.85 131.85 131.85 131.85 +0.02      
Total Volume and Open Interest 458,879 1,561,046 -13,967
Euro-Schatz(EUREX)
Dec17 171004 112.17 112.21 112.15 112.17 unch 217,360 1,345,592 -779
Mar18 171004 112.04 112.04 112.04 112.04 unch 2 7 +0
Jun18 171004 112.04 112.04 112.04 112.04 unch      
Total Volume and Open Interest 217,362 1,345,599 -779
3-Mth Euribor(EUREX)
Dec17 171004 100.320 100.320 100.320 100.320 unch 0 8,400 +0
Mar18 171004 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Jun18 171004 100.290 100.290 100.290 100.290 unch 0 1,096 +0
Total Volume and Open Interest 13 36,222 -3
Long Gilt(LIFFE)
Dec17 171004 124~07 124~07 123~20 123~26 -0~03 173,363 710,620 +23,390
Mar18 171004 122~28 122~28 122~28 122~28 -0~07 0 64 +0
Total Volume and Open Interest 173,363 710,684 +23,390
3-Mth Short Sterling(LIFFE)
Dec17 171004 99.47 99.48 99.46 99.47 unch 38,895 503,954 +2,743
Mar18 171004 99.34 99.35 99.33 99.34 +0.01 27,138 405,425 +1,182
Jun18 171004 99.24 99.26 99.24 99.25 +0.01 37,225 361,396 -2,726
Sep18 171004 99.19 99.20 99.17 99.18 +0.01 43,736 277,378 -4,431
Dec18 171004 99.13 99.14 99.11 99.13 +0.01 62,130 357,390 +934
Mar19 171004 99.08 99.10 99.06 99.08 +0.01 39,313 210,889 +2,681
Total Volume and Open Interest 503,190 3,196,390 -4,561
3-Mth Euribor(LIFFE)
Dec17 171004 100.320 100.325 100.320 100.325 +0.005 20,228 421,413 -2,219
Mar18 171004 100.310 100.315 100.305 100.310 +0.005 23,266 456,353 +4,141
Jun18 171004 100.290 100.295 100.285 100.290 +0.005 27,491 411,569 +882
Total Volume and Open Interest 582,777 3,870,246 +27,733
3-Mth Aus T-Bills(SFE)
Dec17 171004 98.23 98.23 98.22 98.23 unch 5,306 215,035 -15
Mar18 171004 98.14 98.16 98.14 98.16 +0.02 6,047 195,902 -1,535
Jun18 171004 98.05 98.07 98.04 98.07 +0.02 5,170 191,146 +185
Sep18 171004 97.94 97.96 97.94 97.96 +0.02 4,997 166,439 -416
Dec18 171004 97.83 97.86 97.83 97.86 +0.02 10,496 101,360 -335
Mar19 171004 97.73 97.77 97.73 97.77 +0.03 4,619 78,171 +972
Jun19 171004 97.65 97.69 97.64 97.68 +0.03 4,417 56,985 +4
Sep19 171004 97.56 97.60 97.56 97.60 +0.03 1,197 31,433 +599
Dec19 171004 97.52 97.52 97.52 97.52 +0.02 1 3,095 +0
Mar20 171004 97.45 97.46 97.45 97.46 +0.03 0 2,282 +0
Total Volume and Open Interest 42,488 1,043,877 -702
10-Year Aus T-Bonds(SFE)
Dec17 171004 97.13 97.18 97.11 97.17 +0.04 62,029 989,111 -20,100
Mar18 171004 97.11 97.16 97.11 97.16 +0.04 0 2 +0
Total Volume and Open Interest 62,029 989,113 -20,100
3-Year Aus T-Bonds(SFE)
Dec17 171004 97.81 97.85 97.80 97.84 +0.02 70,780 1,101,605 -10,722
Mar18 171004 97.84 97.84 97.84 97.84 +0.03 0 1,017 +0
Total Volume and Open Interest 70,780 1,102,622 -10,722
Gold(CMX)
Oct17 171004 1273.8 1280.8 1270.0 1273.7 +2.2 136 2,222 -77
Dec17 171004 1274.5 1285.0 1273.1 1276.8 +2.2 272,706 420,373 -1,368
Feb18 171004 1278.3 1288.7 1277.2 1280.9 +2.2 2,189 55,456 +697
Apr18 171004 1282.6 1290.0 1282.0 1284.8 +2.2 675 10,914 +247
Jun18 171004 1286.2 1295.0 1286.2 1288.7 +2.2 443 10,734 +17
Aug18 171004 1292.8 1300.0 1291.2 1292.6 +2.3 694 9,354 -7
Oct18 171004 1297.1 1297.1 1296.5 1296.5 +2.3 117 3,193 +20
Dec18 171004 1303.2 1305.0 1299.0 1300.5 +2.2 147 10,925 -58
Feb19 171004 1304.6 1304.6 1304.6 1304.6 +2.2 50 125 +0
Apr19 171004 1308.7 1308.7 1308.7 1308.7 +2.2 325 501 +49
Jun19 171004 1313.0 1313.0 1313.0 1313.0 +2.2 0 1,018 +0
Aug19 171004 1319.3 1319.3 1319.3 1319.3 +2.2 4 4 +4
Total Volume and Open Interest 278,390 530,731 -152
Silver(CMX)
Dec17 171004 1666.5 1692.0 1655.5 1662.4 -2.6 63,042 144,437 +86
Mar18 171004 1674.5 1699.5 1665.5 1671.9 -2.6 615 21,103 +102
May18 171004 1691.5 1691.5 1672.5 1678.2 -2.6 211 6,778 +51
Jul18 171004 1684.5 1684.5 1684.5 1684.5 -2.6 56 3,280 +29
Sep18 171004 1696.0 1696.0 1691.2 1691.2 -2.6 7 2,429 +0
Dec18 171004 1708.0 1708.0 1701.0 1701.0 -2.6 87 3,519 -4
Mar19 171004 1710.4 1710.4 1710.4 1710.4 -2.6 50 5 +2
Total Volume and Open Interest 64,368 183,209 +249
Platinum(NYMEX)
Oct17 171004 912.6 912.6 910.6 910.6 -0.5 188 199 -165
Jan18 171004 915.4 925.9 912.9 914.8 -0.7 19,255 66,502 -133
Apr18 171004 919.3 929.6 917.3 919.0 -0.6 223 3,924 +113
Jul18 171004 929.2 932.6 923.7 923.7 -0.5 0 311 +0
Total Volume and Open Interest 19,671 71,026 -180
Palladium(NYMEX)
Dec17 171004 916.20 925.25 914.10 919.65 +2.75 4,535 29,659 -635
Mar18 171004 916.50 920.00 913.10 914.70 +2.55 17 1,154 -3
Jun18 171004 911.65 911.65 911.65 911.65 +2.55 0 27 +0
Total Volume and Open Interest 4,552 30,840 -638
Copper(CMX)
Dec17 171004 295.75 297.20 294.70 295.90 -0.45 53,501 176,797 +681
Mar18 171004 297.65 299.00 296.60 297.75 -0.50 2,058 43,602 -20
May18 171004 299.20 299.75 298.95 299.05 -0.50 1,760 18,755 +353
Jul18 171004 300.80 300.80 300.10 300.10 -0.50 1,103 6,202 +245
Sep18 171004 301.40 301.80 301.05 301.05 -0.50 305 4,120 -76
Total Volume and Open Interest 61,080 273,381 +1,388
E-mini DJIA Index(CBOT)
Dec17 171004 22610 22631 22580 22607 -1 104,284 156,118 -85
Mar18 171004 22580 22608 22568 22591 +3 181 844 +55
Jun18 171004 22502 22564 22502 22564 +3 20 14 -7
Sep18 171004 22527 22527 22527 22527 +3      
Total Volume and Open Interest 104,485 156,976 -37
S & P 500(CME)
Dec17 171004 2531.50 2536.20 2529.00 2536.20 +3.40 2,657 46,572 -722
Mar18 171004 2536.10 2536.10 2529.80 2536.10 +3.50 0 26 +0
Jun18 171004 2535.90 2535.90 2529.40 2535.90 +3.70      
Sep18 171004 2535.70 2535.70 2529.20 2535.70 +3.70      
Total Volume and Open Interest 2,657 46,598 -722
S & P 500 E-Mini(CME)
Dec17 171004 2533.00 2538.00 2529.00 2536.25 +3.50 1,138,362 2,989,180 +23,384
Mar18 171004 2532.00 2537.50 2529.00 2536.00 +3.50 2,398 18,518 +904
Jun18 171004 2530.00 2537.00 2529.00 2536.00 +3.75 572 999 +530
Sep18 171004 2535.75 2535.75 2535.75 2535.75 +3.75 0 26 +0
Total Volume and Open Interest 1,141,332 3,008,729 +24,818
NASDAQ 100 E-Mini(CME)
Dec17 171004 5999.00 6015.50 5979.50 6004.00 +6.00 269,518 267,237 +2,109
Mar18 171004 6004.80 6026.80 5992.30 6015.80 +6.80 500 887 +200
Jun18 171004 6015.50 6033.00 6007.50 6025.50 +6.70 1 61 +0
Total Volume and Open Interest 270,021 268,189 +2,311
S&P Midcap 400(CME) e-Mini
Dec17 171004 1817.00 1817.90 1810.50 1814.80 -0.90 17,266 89,891 +537
Mar18 171004 1811.70 1813.10 1811.70 1811.70 -0.90 0 1 +0
Jun18 171004 1810.30 1810.30 1810.30 1810.30 -0.90      
Total Volume and Open Interest 17,266 89,892 +537
Volatility Index(CBOE)
Oct17 171004 11.40 11.50 11.30 11.33 -0.05 91,315 301,848 -7,871
Nov17 171004 12.75 12.85 12.70 12.78 unch 60,619 174,888 +14,923
Dec17 171004 13.30 13.40 13.25 13.28 unch 16,370 71,782 +1,596
Jan18 171004 14.50 14.55 14.45 14.48 unch 7,337 49,873 +219
Total Volume and Open Interest 186,453 663,204 +9,125
S & P 600(CME)
Dec17 171004 914.80 914.80 914.80 914.80 -3.90      
Mar18 171004 911.60 911.60 911.60 911.60 -3.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171004 1514.00 1517.20 1504.90 1511.00 -4.50 53,351 60,519 +3,146
Mar18 171004 1512.50 1512.50 1510.80 1510.80 -4.50 2 48 +2
Jun18 171004 1509.80 1509.80 1509.80 1509.80 -4.50 0 2 +0
Total Volume and Open Interest 53,353 60,569 +3,148
Nikkei 225(CME)
Dec17 171004 20700 20720 20625 20700 -5 11,164 37,812 +442
Mar18 171004 20650 20705 20650 20705 -5 3 11 -1
Total Volume and Open Interest 11,167 37,823 +441
Nikkei 225(SGX)
Dec17 171004 20625 20640 20600 20620 +10 69,492 198,621 +82
Mar18 171003 20365 20570 20365 20570 +205 1 424 +6
Jun18 171003 20430 20430 20430 20430 +205 0 6 +0
Total Volume and Open Interest 79,757 214,623 -2,649
Nikkei 225 Mini(JPX)
Dec17 171003 20410 20630 20370 20600 +190 665,096 371,560 +33,148
Mar18 171003 20365 20580 20325 20560 +190 10,071 15,218 +1,688
Jun18 171003 20205 20420 20180 20400 +190 119 1,558 +57
Total Volume and Open Interest 701,181 464,063 +51,352
Nikkei 225(JPX)
Dec17 171003 20410 20630 20370 20600 +190 60,317 326,613 -1,424
Mar18 171003 20360 20570 20330 20560 +190 951 8,767 +71
Jun18 171003 20210 20400 20210 20400 +190 21 10,558 +89
Total Volume and Open Interest 61,290 410,373 -1,266
Nikkei 225(CME) Yen
Dec17 171004 20670 20685 20585 20665 -10 33,128 50,466 +2,003
Mar18 171004 20590 20620 20550 20620 -10 0 8 +0
Jun18 171004 20520 20520 20520 20520 -10      
Total Volume and Open Interest 33,128 50,474 +2,003
Nikkei 225(CME) e-Mini Yen
Dec17 171004 20670 20670 20590 20670 unch 0 2 +0
Mar18 171004 20620 20620 20620 20620 -10      
Jun18 171004 20520 20520 20520 20520 -10      
Total Volume and Open Interest 0 2 +0
CAC 40(EURONEXT)
Oct17 171004 5366.0 5370.0 5341.5 5360.0 -3.5 56,018 332,554 -5,689
Nov17 171004 5362.0 5362.5 5339.0 5356.5 -3.5 170 9,494 +149
Dec17 171004 5356.5 5356.5 5332.0 5350.0 -3.5 264 48,827 +103
Total Volume and Open Interest 56,452 390,879 -5,437
Hang Seng Index(HKFE)
Oct17 171004 28145 28514 28141 28334 +186 103,636 134,194 +811
Nov17 171004 28157 28474 28142 28325 +190 245 226 +226
Dec17 171004 28160 28518 28159 28349 +195 711 23,802 +83
Total Volume and Open Interest 105,000 161,569 -19,020
DAX(EUREX)
Dec17 171004 12954.0 12974.5 12883.5 12956.0 +70.5 65,811 137,784 +20,573
Mar18 171004 12937.0 12970.0 12880.5 12952.0 +70.5 110 595 +69
Jun18 171004 12965.0 12980.5 12936.0 12980.5 +71.0 14 434 +92
Total Volume and Open Interest 65,935 138,813 +3,088
Mini-DAX(EUREX)
Dec17 171004 12950.0 12974.0 12884.0 12956.0 +70.5 19,271 9,888 +2,167
Mar18 171004 12940.0 12966.0 12882.0 12952.0 +70.5 99 287 -20
Jun18 171004 12968.0 12980.5 12963.0 12980.5 +71.0 4 19 +7
Total Volume and Open Interest 19,374 10,194 +376
DJ EuroSTOXX 50(EUREX)
Dec17 171004 3600 3601 3573 3583 -13 887,148 3,299,304 -649
Mar18 171004 3586 3586 3561 3570 -13 36 87,776 +6,846
Jun18 171004 3496 3496 3485 3490 -13 4 29 +0
Total Volume and Open Interest 887,188 3,387,109 +6,197
Swiss Market Index(EUREX)
Dec17 171004 9267 9273 9235 9261 -1 30,239 204,009 -2,542
Mar18 171004 9156 9160 9138 9160 -1 8 640 -1
Jun18 171004 8995 8995 8995 8995 -2      
Total Volume and Open Interest 30,247 204,649 -2,543
FT-SE 100(EURONEXT)
Dec17 171004 7426.00 7435.50 7412.00 7429.00 +3.00 97,753 703,359 -2,763
Mar18 171004 7359.50 7369.00 7359.50 7369.00 +3.50 2 10 +2
Jun18 171004 7290.50 7290.50 7290.50 7290.50 +3.50      
Total Volume and Open Interest 97,755 703,369 -2,761
SPI 200(SFE)
Dec17 171004 5679.0 5696.0 5625.0 5628.0 -51.0 33,649 259,897 -1,630
Mar18 171004 5572.0 5572.0 5572.0 5572.0 -52.0 0 1,479 +0
Jun18 171004 5556.0 5556.0 5556.0 5556.0 -52.0 0 2,131 +0
Total Volume and Open Interest 33,689 265,132 -1,594
FTSE MIB(ISE)
Dec17 171004 22750.00 22750.00 22370.00 22411.00 -323.00 18,155 22,862 -487
Mar18 171004 22580.00 22580.00 22300.00 22319.00 -320.00 13 28 -1
Jun18 171004 21819.00 21819.00 21819.00 21819.00 -310.00 0 1 +0
Total Volume and Open Interest 18,168 22,892 -488
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 171004 394.90 394.90 393.55 393.55 -0.70 549 12,847 -298
Nov17 171004 394.50 395.65 393.90 394.50 -0.65 400 1,820 +400
Dec17 171004 395.15 395.15 395.15 395.15 -0.65      
Total Volume and Open Interest 949 14,667 +102
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