Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 05, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171005 958.25 971.00 957.75 968.25 +10.00 94,821 330,242 -5,496
Jan18 171005 968.75 981.50 968.50 979.00 +10.25 24,372 129,652 +4,391
Mar18 171005 978.25 991.00 978.00 988.00 +9.75 11,330 81,564 +1,216
May18 171005 987.00 999.75 987.00 997.00 +9.75 3,766 44,784 +865
Jul18 171005 994.75 1007.50 994.75 1004.50 +9.75 5,545 67,763 +87
Aug18 171005 999.50 1005.00 999.50 1005.00 +9.75 444 2,731 +285
Sep18 171005 990.50 998.75 990.50 996.00 +8.75 314 1,217 +65
Nov18 171005 981.00 992.25 981.00 988.50 +8.50 5,661 35,516 +1,114
Jan19 171005 989.00 997.50 989.00 994.25 +8.00 78 293 +29
Mar19 171005 991.75 999.00 991.00 996.50 +7.00 76 317 +4
May19 171005 995.50 1003.75 995.50 1000.75 +7.25 11 63 +5
Jul19 171005 996.00 1005.75 996.00 1005.75 +7.00 30 159 +21
Aug19 171005 1002.25 1002.25 1002.25 1002.25 +7.00 0 14 +0
Sep19 171005 998.00 998.00 980.50 998.00 +7.00 4 21 +0
Total Volume and Open Interest 146,504 695,045 +2,592
Soybean Meal(CBOT)
Oct17 171005 306.90 313.00 306.90 312.90 +6.00 1,858 1,984 -538
Dec17 171005 311.00 318.50 310.90 316.90 +5.90 40,958 172,566 -569
Jan18 171005 313.20 320.50 313.00 319.00 +5.90 9,083 57,248 -49
Mar18 171005 316.10 323.40 315.90 321.80 +5.70 3,093 49,141 -165
May18 171005 318.90 325.70 318.90 324.20 +5.70 1,729 29,485 +561
Jul18 171005 320.70 327.80 320.70 326.40 +5.60 2,495 21,339 -68
Aug18 171005 322.10 328.40 322.10 326.90 +5.70 363 4,795 +51
Sep18 171005 322.00 327.80 321.90 326.10 +5.50 672 4,353 +17
Oct18 171005 318.60 324.50 318.60 322.80 +5.30 429 4,659 -71
Dec18 171005 319.40 324.90 319.30 323.50 +5.50 1,324 16,548 +254
Total Volume and Open Interest 62,295 365,972 -444
Soybean Oil(CBOT)
Oct17 171005 33.11 33.17 32.76 32.77 -0.22 771 815 -167
Dec17 171005 33.21 33.45 32.92 33.00 -0.23 52,956 185,321 +4,457
Jan18 171005 33.41 33.62 33.10 33.18 -0.23 14,248 78,948 +4,157
Mar18 171005 33.63 33.84 33.33 33.41 -0.23 9,267 62,017 +793
May18 171005 33.88 34.07 33.56 33.64 -0.23 3,879 37,719 +806
Jul18 171005 34.05 34.22 33.78 33.82 -0.24 3,265 31,266 +323
Aug18 171005 34.17 34.25 33.82 33.85 -0.24 963 4,156 +320
Sep18 171005 34.16 34.16 33.80 33.82 -0.24 368 2,047 +55
Oct18 171005 34.00 34.00 33.60 33.64 -0.26 317 3,462 +115
Dec18 171005 34.16 34.16 33.68 33.72 -0.26 857 15,464 +202
Total Volume and Open Interest 86,906 423,443 +11,067
Canola(WCE)
Nov17 171005 492.6 496.7 492.6 495.2 +1.8 12,641 96,612 -2,244
Jan18 171005 499.3 502.7 499.3 500.7 +1.0 2,481 54,480 +123
Mar18 171005 505.7 507.1 504.7 505.0 -0.2 146 14,610 +35
May18 171005 507.8 509.6 507.5 507.5 -0.3 75 3,931 -40
Jul18 171005 509.7 510.3 508.3 508.3 -0.5 33 2,585 +6
Total Volume and Open Interest 15,379 173,401 -2,117
Corn(CBOT)
Dec17 171005 348.25 351.25 347.50 349.50 +1.25 191,401 808,649 +6,017
Mar18 171005 361.00 364.25 360.25 362.50 +1.25 44,717 256,022 +3,704
May18 171005 370.00 373.00 369.50 371.50 +1.25 17,390 98,022 -754
Jul18 171005 378.00 380.75 377.25 379.25 +1.00 15,315 124,431 -1,678
Sep18 171005 385.00 388.00 384.25 386.50 +1.00 4,639 35,875 +1,844
Dec18 171005 394.00 397.00 393.25 395.75 +1.75 9,317 94,207 +2,484
Mar19 171005 404.00 406.00 403.25 405.75 +2.25 97 11,059 +8
May19 171005 409.50 411.25 409.50 411.25 +1.75 33 1,066 +4
Jul19 171005 413.00 416.00 413.00 415.50 +1.75 9 1,380 +1
Sep19 171005 410.00 410.00 410.00 410.00 +1.75 0 280 +0
Total Volume and Open Interest 282,979 1,433,227 +11,631
Wheat(CBOT)
Dec17 171005 443.25 444.00 438.00 440.75 -1.25 81,890 245,363 -2,674
Mar18 171005 461.25 462.50 457.00 459.50 -1.00 40,348 88,762 +2,864
May18 171005 475.75 476.50 471.25 473.75 -0.50 13,813 34,156 +1,074
Jul18 171005 486.00 488.50 483.50 486.00 -0.25 14,459 45,862 +133
Sep18 171005 501.50 503.50 499.25 501.00 -0.50 2,499 8,201 +376
Dec18 171005 521.00 521.75 518.50 520.00 -0.75 3,450 13,816 +1,808
Total Volume and Open Interest 156,655 439,038 +3,727
Wheat(KCBT)
Dec17 171005 436.75 438.00 432.00 434.25 -1.75 17,222 135,444 +297
Mar18 171005 454.00 455.25 449.50 452.00 -1.75 6,062 75,818 +850
May18 171005 467.25 469.00 463.50 465.75 -2.00 1,558 22,617 +150
Jul18 171005 486.00 486.25 481.25 483.50 -1.75 2,730 27,462 +113
Sep18 171005 504.75 505.50 500.25 502.50 -1.25 1,220 5,623 +135
Dec18 171005 532.00 532.00 527.50 529.75 -1.25 957 4,929 +366
Mar19 171005 538.50 543.75 538.50 543.75 -1.50 65 217 +37
Total Volume and Open Interest 29,814 272,278 +1,948
Wheat(MGE)
Dec17 171005 610.50 618.25 607.25 615.50 +5.50 3,779 36,993 -993
Mar18 171005 625.75 631.50 620.50 629.00 +5.50 1,083 23,746 -1
May18 171005 628.25 637.25 628.25 635.50 +5.50 274 7,403 +53
Jul18 171005 637.00 640.50 635.50 639.50 +5.75 76 5,952 +15
Sep18 171005 634.50 641.75 634.50 639.00 +4.00 56 3,091 +1
Dec18 171005 645.00 647.00 643.00 646.25 +3.00 46 1,256 +27
Total Volume and Open Interest 5,314 78,478 -898
Oats(CBOT)
Dec17 171005 246.75 248.50 245.75 247.25 +1.00 126 4,395 -21
Mar18 171005 250.25 253.00 250.25 251.25 +1.00 10 1,263 +1
May18 171005 250.00 252.25 250.00 250.00 +1.00 1 151 +0
Jul18 171005 243.25 253.00 243.25 248.75 +0.75 0 28 +0
Total Volume and Open Interest 137 5,837 -20
Rough Rice(CBOT)
Nov17 171005 12.03 12.07 11.90 11.91 -0.11 290 8,431 -67
Jan18 171005 12.32 12.35 12.19 12.20 -0.11 76 1,562 +56
Mar18 171005 12.40 12.40 12.40 12.40 -0.10 0 304 +0
May18 171005 12.55 12.55 12.55 12.55 -0.10      
Total Volume and Open Interest 366 10,299 -11
Live Cattle(CME)
Oct17 171005 109.150 110.250 108.930 110.150 +1.070 8,897 32,458 -3,243
Dec17 171005 115.000 116.200 114.650 116.050 +1.120 22,606 148,658 +1,741
Feb18 171005 118.930 119.885 118.750 119.785 +0.855 7,763 62,136 +722
Apr18 171005 120.250 121.200 120.200 121.100 +0.850 5,741 53,384 +696
Jun18 171005 113.700 114.550 113.680 114.480 +0.780 2,475 23,997 +497
Aug18 171005 111.050 111.730 111.000 111.550 +0.450 689 8,619 +64
Total Volume and Open Interest 48,549 333,751 +645
Feeder Cattle(CME)
Oct17 171005 152.550 153.630 152.350 153.580 +1.480 2,124 9,968 -323
Nov17 171005 153.830 155.100 153.685 154.850 +1.350 6,455 22,015 +124
Jan18 171005 151.185 152.735 151.150 152.580 +1.545 3,770 12,518 +299
Mar18 171005 149.050 150.630 149.000 150.550 +1.550 1,814 8,966 +316
Apr18 171005 148.800 150.450 148.800 150.380 +1.480 410 2,629 +25
May18 171005 148.235 149.550 148.000 149.435 +1.435 262 2,936 +41
Aug18 171005 148.985 150.400 148.935 150.330 +1.700 59 523 +32
Total Volume and Open Interest 14,894 59,557 +514
Lean Hogs(CME)
Oct17 171005 60.680 61.750 60.630 60.930 +0.600 21,757 21,576 -9,660
Dec17 171005 62.100 63.130 61.735 62.800 +0.900 34,249 120,382 +1,760
Feb18 171005 67.330 68.080 67.200 67.600 +0.300 12,817 48,069 +1,594
Apr18 171005 71.785 72.180 71.700 71.800 -0.050 7,249 38,488 +1,221
May18 171005 76.980 77.050 76.650 76.950 +0.020 79 1,136 +40
Jun18 171005 79.950 80.350 79.830 79.950 -0.185 3,785 16,534 +350
Jul18 171005 80.200 80.580 80.200 80.450 -0.050 1,691 6,418 +555
Aug18 171005 79.550 80.000 79.535 79.750 -0.180 699 3,528 +256
Total Volume and Open Interest 82,799 257,477 -3,680
Class III Milk(CME)
Oct17 171005 16.65 16.80 16.64 16.75 +0.12 150 4,462 -43
Nov17 171005 16.54 16.60 16.44 16.50 +0.01 155 4,386 +35
Dec17 171005 16.30 16.37 16.23 16.30 unch 33 3,799 -2
Jan18 171005 15.90 15.95 15.87 15.90 unch 20 1,768 +1
Feb18 171005 15.79 15.83 15.77 15.80 +0.01 9 1,543 -2
Mar18 171005 15.70 15.74 15.64 15.71 +0.06 6 1,451 +1
Apr18 171005 15.70 15.70 15.67 15.67 +0.11 0 1,063 +0
May18 171005 15.70 15.70 15.70 15.70 +0.08 0 1,053 +0
Jun18 171005 15.90 15.90 15.90 15.90 +0.07 16 1,002 +5
Jul18 171005 16.16 16.16 16.06 16.16 unch 7 428 +5
Aug18 171005 16.32 16.32 16.22 16.32 unch 5 438 +5
Sep18 171005 16.39 16.39 16.29 16.39 unch 5 399 +5
Oct18 171005 16.38 16.38 16.38 16.38 unch 0 291 +0
Total Volume and Open Interest 406 22,639 -4,818
Cocoa(ICE)
Dec17 171005 2084 2092 2055 2084 +6 32,884 128,350 -152
Mar18 171005 2084 2093 2059 2088 +9 14,657 66,534 -883
May18 171005 2092 2105 2069 2099 +10 4,133 21,526 -382
Jul18 171005 2102 2115 2079 2109 +10 1,813 11,325 -213
Sep18 171005 2111 2123 2094 2118 +10 484 8,814 -36
Dec18 171005 2122 2136 2118 2129 +10 160 8,437 +2
Mar19 171005 2143 2143 2143 2143 +9 61 6,487 -41
Total Volume and Open Interest 54,242 254,019 -1,663
Coffee "C"(ICE)
Dec17 171005 125.75 127.65 124.30 127.20 +2.05 17,811 111,404 +2,931
Mar18 171005 129.25 131.20 127.90 130.75 +2.05 5,300 48,354 +1,675
May18 171005 131.60 133.55 130.25 133.15 +2.05 1,503 22,185 +496
Jul18 171005 133.80 135.90 132.60 135.45 +2.00 958 11,302 +75
Sep18 171005 136.30 138.20 134.95 137.75 +2.00 866 7,396 +38
Dec18 171005 138.95 141.15 138.30 141.15 +2.00 287 4,855 +65
Total Volume and Open Interest 26,743 208,591 +5,309
Orange Juice(ICE)
Nov17 171005 158.75 159.80 156.50 159.20 +1.00 707 4,669 -140
Jan18 171005 158.40 158.95 155.85 158.50 +0.85 354 2,529 +217
Mar18 171005 157.00 157.45 155.60 157.10 +0.80 51 1,023 +39
May18 171005 155.65 155.75 154.20 155.75 +0.35 6 310 +2
Jul18 171005 156.70 156.70 156.70 156.70 +0.25 0 65 +0
Sep18 171005 158.15 158.15 158.15 158.15 +0.25 0 26 +0
Total Volume and Open Interest 1,118 8,622 +118
Sugar #11(ICE)
Mar18 171005 14.29 14.57 14.16 14.39 +0.14 40,169 426,413 -1,730
May18 171005 14.36 14.63 14.28 14.49 +0.14 19,512 116,078 -422
Jul18 171005 14.47 14.72 14.40 14.58 +0.14 12,804 57,846 -2,106
Oct18 171005 14.82 15.03 14.74 14.90 +0.14 3,712 44,943 -40
Mar19 171005 15.42 15.59 15.33 15.47 +0.14 830 21,590 -128
May19 171005 15.49 15.63 15.42 15.54 +0.15 270 4,247 -18
Jul19 171005 15.56 15.71 15.55 15.61 +0.14 239 5,038 -11
Oct19 171005 15.79 15.89 15.78 15.85 +0.14 346 4,929 -15
Total Volume and Open Interest 77,964 683,879 -4,496
London Cocoa(LCE)
Dec17 171005 1562 1580 1556 1579 +21 16,153 123,605 -1,327
Mar18 171005 1579 1599 1576 1598 +22 10,692 70,376 +389
May18 171005 1590 1610 1588 1609 +22 5,774 22,846 +2,138
Jul18 171005 1604 1623 1601 1622 +21 2,472 27,960 +434
Sep18 171005 1618 1635 1616 1633 +19 899 18,376 -182
Dec18 171005 1633 1646 1630 1646 +18 290 12,105 -25
Mar19 171005 1660 1660 1660 1660 +18 97 1,890 -28
Total Volume and Open Interest 36,377 277,846 +1,399
London Sugar(LCE)
Dec17 171005 377.50 379.80 374.90 377.60 +1.90 5,227 36,961 +618
Mar18 171005 376.90 379.90 374.10 376.80 +1.40 5,095 21,963 +159
May18 171005 383.70 386.30 381.40 383.50 +1.30 1,444 8,438 +235
Aug18 171005 390.30 391.70 387.00 389.30 +0.60 334 6,652 +82
Oct18 171005 394.70 396.00 392.50 393.80 +0.50 153 2,279 -4
Total Volume and Open Interest 12,320 77,920 +1,140
Cotton(ICE)
Oct17 171005 68.90 68.90 68.90 68.90 -0.53 0 98 -1
Dec17 171005 68.90 69.45 68.10 68.27 -0.53 13,342 130,829 -728
Mar18 171005 68.08 68.54 67.53 67.68 -0.23 4,382 67,184 -1,394
May18 171005 69.01 69.16 68.27 68.40 -0.22 539 9,352 +92
Jul18 171005 69.53 69.63 68.82 68.91 -0.25 353 6,104 +175
Oct18 171005 67.60 67.60 67.60 67.60 -0.27 0 1 +0
Total Volume and Open Interest 18,954 229,503 -1,700
Lumber(CME)
Nov17 171005 407.8 413.7 405.7 408.9 +0.1 462 4,293 +22
Jan18 171005 396.4 400.3 395.6 398.8 +0.1 208 1,195 -14
Mar18 171005 387.0 391.6 387.0 389.7 -0.3 23 160 -1
May18 171005 384.0 384.0 382.0 383.7 -0.3 1 17 +1
Total Volume and Open Interest 694 5,673 +8
Crude Oil(NYM)
Nov17 171005 49.88 51.22 49.85 50.79 +0.81 462,735 513,316 -4,842
Dec17 171005 50.20 51.53 50.19 51.15 +0.83 129,950 353,964 +2,665
Jan18 171005 50.49 51.78 50.47 51.44 +0.84 43,072 231,586 +3,229
Feb18 171005 50.68 51.93 50.68 51.64 +0.85 20,478 118,695 +2,533
Mar18 171005 50.84 52.01 50.80 51.77 +0.85 25,318 206,537 -1,349
Apr18 171005 50.97 52.00 50.97 51.84 +0.85 12,426 56,596 -215
May18 171005 51.25 52.02 51.11 51.85 +0.84 4,949 51,162 +27
Jun18 171005 50.89 51.99 50.89 51.82 +0.83 26,218 194,866 +1,620
Jul18 171005 50.93 51.89 50.89 51.74 +0.81 4,822 47,748 +773
Aug18 171005 50.98 51.72 50.96 51.66 +0.80 2,719 35,756 +452
Sep18 171005 51.00 51.68 50.87 51.58 +0.78 4,960 63,075 -230
Oct18 171005 50.66 51.51 50.65 51.51 +0.77 1,031 36,859 -15
Nov18 171005 51.45 51.45 51.45 51.45 +0.76 478 32,904 -132
Dec18 171005 50.60 51.49 50.57 51.40 +0.76 28,669 256,537 +1,632
Jan19 171005 51.30 51.30 51.30 51.30 +0.75 851 29,941 -245
Feb19 171005 51.21 51.21 51.21 51.21 +0.73 721 14,257 -407
Total Volume and Open Interest 779,275 2,471,226 +6,990
e-miNY Crude Oil(NYM)
Nov17 171005 49.850 51.225 49.850 50.800 +0.825 6,568 1,884 +5
Dec17 171005 50.200 51.525 50.200 51.150 +0.825 209 822 +39
Jan18 171005 50.475 51.650 50.475 51.450 +0.850 26 711 +3
Feb18 171005 51.325 51.775 51.325 51.650 +0.850 16 450 +16
Mar18 171005 51.775 51.775 51.200 51.775 +0.850 30 9 -2
Apr18 171005 51.850 51.850 51.425 51.850 +0.850 16 27 -16
May18 171005 51.750 51.850 51.750 51.850 +0.850 3 109 -2
Jun18 171005 51.575 51.825 51.575 51.825 +0.825 1 46 +1
Jul18 171005 51.750 51.750 51.000 51.750 +0.825 1 45 -1
Aug18 171005 51.650 51.650 51.650 51.650 +0.800 0 3 +0
Total Volume and Open Interest 6,871 4,230 +42
NY Harbor ULSD(NYM)
Nov17 171005 177.45 181.27 176.83 178.63 +1.24 54,647 125,655 -1,741
Dec17 171005 176.99 180.81 176.48 178.27 +1.19 43,877 88,410 -2,934
Jan18 171005 176.67 180.41 176.23 178.00 +1.12 29,483 61,879 +825
Feb18 171005 175.97 179.56 175.62 177.34 +1.09 19,358 27,956 +724
Mar18 171005 175.55 178.11 175.14 176.14 +1.08 18,582 37,774 +339
Apr18 171005 173.17 175.67 173.12 174.34 +1.06 12,170 22,613 +586
May18 171005 173.14 174.49 171.90 173.15 +1.14 4,601 12,360 +458
Jun18 171005 171.23 173.54 170.82 172.23 +1.24 11,716 30,760 +715
Jul18 171005 170.57 172.82 170.57 171.81 +1.29 1,376 3,370 +291
Aug18 171005 172.48 172.55 171.58 171.58 +1.31 729 2,421 +179
Sep18 171005 171.79 172.29 171.52 171.57 +1.30 1,536 4,036 -721
Oct18 171005 171.72 171.72 169.45 171.72 +1.26 574 1,304 -131
Nov18 171005 171.49 172.07 171.49 172.07 +1.24 365 1,682 +6
Dec18 171005 172.08 173.65 171.01 172.41 +1.24 2,507 20,530 +468
Total Volume and Open Interest 201,737 449,485 -1,036
RBOB Gasoline(NYM)
Nov17 171005 158.15 163.30 157.64 161.14 +3.09 64,985 138,623 -5,310
Dec17 171005 156.82 161.40 156.24 159.66 +2.81 39,117 78,424 +2,320
Jan18 171005 156.34 160.60 155.75 159.12 +2.80 16,562 55,397 +1,747
Feb18 171005 156.92 160.99 156.36 159.74 +2.84 8,838 19,769 +182
Mar18 171005 158.76 162.40 158.76 161.29 +2.89 5,753 33,154 +221
Apr18 171005 175.52 178.50 175.52 177.60 +2.71 2,966 18,921 +505
May18 171005 174.74 178.60 174.74 177.81 +2.68 1,400 9,607 +251
Jun18 171005 174.81 177.45 174.75 176.80 +2.63 3,534 11,562 +239
Jul18 171005 175.28 175.36 174.80 175.01 +2.58 774 4,126 +150
Aug18 171005 172.62 172.62 170.00 172.62 +2.49 956 2,531 +182
Total Volume and Open Interest 148,928 383,136 +90
e-miNY RBOB Gasoline(NYM)
Nov17 171005 161.10 161.10 155.50 161.10 +3.05 0 1 +0
Dec17 171005 159.70 159.70 159.66 159.70 +2.85      
Jan18 171005 159.10 159.12 159.10 159.10 +2.78      
Feb18 171005 159.70 159.74 159.70 159.70 +2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171005 2.934 2.995 2.894 2.923 -0.017 151,617 344,972 +2,569
Dec17 171005 3.125 3.167 3.076 3.103 -0.019 54,991 135,507 +3,688
Jan18 171005 3.248 3.283 3.200 3.230 -0.017 49,509 157,846 +768
Feb18 171005 3.250 3.283 3.206 3.235 -0.013 24,021 90,487 +5,864
Mar18 171005 3.202 3.235 3.164 3.193 -0.008 37,216 130,494 +1,796
Apr18 171005 2.940 2.957 2.925 2.939 +0.006 43,359 129,431 +1,683
May18 171005 2.912 2.928 2.901 2.911 +0.008 20,112 71,797 +2,705
Jun18 171005 2.939 2.954 2.931 2.939 +0.007 6,088 37,142 +153
Jul18 171005 2.968 2.980 2.957 2.966 +0.007 5,335 32,852 -1,365
Aug18 171005 2.972 2.983 2.964 2.969 +0.007 4,315 30,300 +488
Sep18 171005 2.947 2.963 2.940 2.951 +0.008 2,909 30,957 +582
Oct18 171005 2.971 2.989 2.963 2.974 +0.007 4,961 60,851 +625
Nov18 171005 3.028 3.041 3.028 3.028 +0.006 2,004 27,407 -2
Dec18 171005 3.161 3.178 3.155 3.164 +0.005 1,680 28,350 +230
Jan19 171005 3.246 3.266 3.242 3.248 +0.004 1,409 19,285 -226
Feb19 171005 3.238 3.243 3.225 3.225 +0.004 309 6,950 +116
Total Volume and Open Interest 414,183 1,394,563 +22,011
Brent Crude Oil(ICE)
Dec17 171005 55.77 57.24 55.70 57.00 +1.20 275,423 645,339 -15,462
Jan18 171005 55.55 56.94 55.49 56.71 +1.11 123,987 348,973 +4,569
Feb18 171005 55.36 56.68 55.29 56.46 +1.05 63,366 142,134 +2,190
Mar18 171005 55.22 56.49 55.18 56.29 +1.00 47,942 201,140 +2,951
Apr18 171005 55.14 56.36 55.13 56.18 +0.96 19,320 67,512 +2,313
May18 171005 55.09 56.23 55.08 56.08 +0.92 16,886 55,311 -1,244
Jun18 171005 55.02 56.12 54.99 55.96 +0.88 38,715 161,079 +2,297
Jul18 171005 55.01 55.97 55.01 55.86 +0.85 2,461 35,601 -121
Aug18 171005 55.03 55.85 54.94 55.75 +0.83 1,572 27,637 +383
Sep18 171005 55.64 55.64 55.64 55.64 +0.81 3,868 41,403 -254
Oct18 171005 54.91 55.54 54.91 55.54 +0.79 642 21,450 -83
Nov18 171005 55.46 55.46 55.46 55.46 +0.78 671 18,627 +105
Dec18 171005 54.58 55.54 54.56 55.37 +0.76 31,588 184,441 -454
Jan19 171005 55.29 55.29 55.29 55.29 +0.74 704 22,477 -130
Total Volume and Open Interest 641,268 2,358,323 -457
Gas Oil(ICE)
Oct17 171005 530.75 540.75 529.00 540.25 +12.00 47,979 133,191 -9,441
Nov17 171005 525.75 536.00 524.50 535.50 +11.25 80,230 207,401 -4,038
Dec17 171005 519.25 528.75 517.50 528.25 +10.00 89,325 160,946 -5,702
Jan18 171005 515.25 525.00 514.50 524.50 +9.25 35,442 71,306 +663
Feb18 171005 513.75 523.00 513.25 522.50 +8.50 23,907 55,948 +4,065
Mar18 171005 511.50 520.00 511.25 519.75 +8.00 21,694 48,836 +3,579
Apr18 171005 508.25 517.00 508.25 517.00 +7.75 7,619 22,717 -1,334
May18 171005 506.75 515.00 506.75 515.00 +7.75 5,056 15,903 +52
Jun18 171005 506.25 513.50 505.25 513.25 +7.75 14,809 47,628 +1,129
Jul18 171005 506.00 513.00 505.75 513.00 +7.50 2,040 12,667 -35
Total Volume and Open Interest 341,657 983,966 -10,340
Ethanol(CBOT)
Nov17 171005 1.449 1.452 1.437 1.438 +0.002 373 1,155 +35
Dec17 171005 1.430 1.430 1.422 1.422 +0.001 97 421 +45
Jan18 171005 1.415 1.416 1.406 1.406 +0.003 2 22 -1
Feb18 171005 1.417 1.417 1.417 1.417 +0.003 36 54 +36
Mar18 171005 1.440 1.440 1.440 1.440 +0.003 0 6 +0
Apr18 171005 1.460 1.460 1.460 1.460 +0.003 0 7 +0
May18 171005 1.460 1.460 1.460 1.460 +0.003      
Jun18 171005 1.450 1.450 1.450 1.450 +0.003 0 2 +0
Total Volume and Open Interest 527 1,704 +98
WTI Crude Oil(ICE)
Nov17 171005 49.91 51.22 49.86 50.79 +0.81 408 67,828 -2,066
Dec17 171005 50.23 51.53 50.20 51.15 +0.83 41,517 142,955 +702
Jan18 171005 50.51 51.77 50.49 51.44 +0.84 15,971 51,926 +1,975
Feb18 171005 50.76 51.91 50.71 51.64 +0.85 9,138 23,400 -453
Mar18 171005 50.85 51.98 50.85 51.77 +0.85 4,990 23,616 -1,531
Apr18 171005 51.19 51.96 51.15 51.84 +0.85 2,198 6,232 -272
May18 171005 51.48 51.87 51.48 51.85 +0.84 303 6,583 -59
Jun18 171005 50.94 51.91 50.94 51.82 +0.83 3,835 59,580 +349
Jul18 171005 51.74 51.74 51.74 51.74 +0.81 151 7,544 +101
Aug18 171005 51.66 51.66 51.66 51.66 +0.80 75 6,247 +8
Sep18 171005 51.58 51.58 51.58 51.58 +0.78 310 9,664 +58
Oct18 171005 51.51 51.51 51.51 51.51 +0.77 89 2,534 -16
Nov18 171005 51.45 51.45 51.45 51.45 +0.76 27 6,383 +0
Dec18 171005 50.64 51.40 50.64 51.40 +0.76 6,279 128,256 -211
Jan19 171005 51.30 51.30 51.30 51.30 +0.75 106 1,729 +55
Feb19 171005 51.21 51.21 51.21 51.21 +0.73 21 647 +11
Total Volume and Open Interest 87,609 623,599 -1,942
US Dollar Index(ICE)
Dec17 171005 93.365 93.835 93.250 93.802 +0.517 17,651 45,842 +1,147
Mar18 171005 93.075 93.533 93.030 93.533 +0.518 149 1,584 +44
Jun18 171005 92.810 93.287 92.810 93.287 +0.518 7 469 -1
Total Volume and Open Interest 17,807 47,920 +1,190
Australian Dollar(CME)
Dec17 171005 78.51 78.59 77.80 77.83 -0.71 85,465 144,614 +320
Mar18 171005 78.27 78.27 77.76 77.76 -0.71 14 496 +2
Jun18 171005 77.70 77.88 77.70 77.70 -0.70 1 16 -1
Total Volume and Open Interest 86,381 147,098 +234
British Pound(CME)
Dec17 171005 132.70 132.78 131.35 131.39 -1.38 105,483 170,123 -1,510
Mar18 171005 132.82 132.82 131.77 131.78 -1.37 16 2,044 +3
Jun18 171005 132.16 132.16 132.15 132.15 -1.37 1 209 +0
Total Volume and Open Interest 107,895 174,867 -2,114
Canadian Dollar(CME)
Dec17 171005 80.18 80.28 79.50 79.58 -0.61 46,837 174,306 -320
Mar18 171005 80.20 80.25 79.61 79.61 -0.61 45 1,385 -7
Jun18 171005 79.63 80.26 79.63 79.63 -0.60 1 343 +0
Sep18 171005 79.64 79.64 79.64 79.64 -0.60 0 134 +0
Total Volume and Open Interest 46,939 177,263 -325
Japanese Yen(CME)
Dec17 171005 88.94 89.24 88.83 88.89 -0.09 149,215 239,109 +9,018
Mar18 171005 89.45 89.67 89.37 89.37 -0.08 50 1,182 -6
Jun18 171005 89.83 89.83 89.83 89.83 -0.08 0 81 +0
Total Volume and Open Interest 150,316 246,889 +9,200
Swiss Franc(CME)
Dec17 171005 103.00 103.10 102.53 102.62 -0.46 22,588 44,411 +1,468
Mar18 171005 103.32 104.10 103.32 103.32 -0.45 2 130 +2
Jun18 171005 104.00 104.00 104.00 104.00 -0.45 0 29 +0
Total Volume and Open Interest 22,590 44,571 +1,470
EuroFX(CME)
Dec17 171005 118.02 118.23 117.43 117.50 -0.61 185,388 422,974 +948
Mar18 171005 118.61 118.85 118.10 118.16 -0.60 238 2,438 +21
Jun18 171005 119.39 119.39 118.80 118.83 -0.60 18 1,199 +17
Total Volume and Open Interest 191,798 438,663 +1,298
Mexican Peso(CME)
Oct17 171005 546.63 547.38 539.63 540.25 -6.63 0 5 +0
Nov17 171005 542.25 542.25 537.75 537.75 -6.63 0 54 +0
Total Volume and Open Interest 39,572 204,344 -2,371
Brazilian Real(CME)
Nov17 171005 318.05 318.80 315.85 316.10 -2.50 2,831 31,655 +1,067
Dec17 171005 316.20 316.90 314.95 314.95 -2.45 147 4,706 +75
Jan18 171005 313.95 313.95 313.95 313.95 -2.45 0 395 +0
Feb18 171005 312.75 312.75 312.75 312.75 -2.40      
Total Volume and Open Interest 2,978 37,056 +1,142
30-Year T-Bonds(CBOT)
Dec17 171005 152~240 152~300 152~010 152~080 -0~100 241,956 730,265 +8,489
Mar18 171005 151~200 151~200 150~310 151~020 -0~100 12 69 +3
Jun18 171005 150~210 150~210 150~210 150~210 -0~100      
Total Volume and Open Interest 241,968 730,334 +8,492
10-Year T-Notes(CBOT)
Dec17 171005 125~120 125~140 125~030 125~050 -0~055 954,985 3,103,177 -14,440
Mar18 171005 124~315 125~025 124~260 124~260 -0~060 388 2,469 +347
Jun18 171005 124~215 124~215 124~215 124~215 -0~060      
Total Volume and Open Interest 955,373 3,105,646 -14,093
5-Year T-Notes(CBOT)
Dec17 171005 117~170 117~180 117~114 117~124 -0~036 562,556 2,960,987 +10,975
Mar18 171005 117~052 117~100 117~052 117~052 -0~036 0 5 +0
Jun18 171005 117~052 117~052 117~052 117~052 -0~036      
Total Volume and Open Interest 562,556 2,960,992 +10,975
2 Year T-Notes(CBOT)
Dec17 171005 107~266 107~270 107~250 107~254 -0~010 263,777 1,580,756 -4,063
Mar18 171005 107~224 107~224 107~224 107~224 -0~010      
Jun18 171005 107~224 107~224 107~224 107~224 -0~010      
Total Volume and Open Interest 263,777 1,580,756 -4,063
Eurodollars(CME)
Dec17 171005 98.500 98.505 98.485 98.495 -0.005 299,445 1,922,294 -24,162
Mar18 171005 98.385 98.390 98.365 98.375 -0.010 309,633 1,305,648 +54,900
Jun18 171005 98.280 98.290 98.260 98.270 -0.010 163,761 1,217,989 +5,268
Sep18 171005 98.205 98.215 98.180 98.190 -0.015 175,824 980,803 +5,540
Dec18 171005 98.125 98.135 98.100 98.105 -0.020 272,803 1,594,600 +13,488
Mar19 171005 98.080 98.090 98.055 98.060 -0.020 179,569 1,034,281 +4,466
Jun19 171005 98.040 98.050 98.010 98.020 -0.020 121,523 800,357 +5,801
Sep19 171005 98.005 98.010 97.970 97.980 -0.020 119,286 668,820 -4,923
Dec19 171005 97.945 97.960 97.920 97.925 -0.020 184,154 788,387 -19,791
Mar20 171005 97.920 97.930 97.890 97.895 -0.020 66,157 450,587 +1,734
Jun20 171005 97.890 97.895 97.855 97.865 -0.020 66,546 324,951 +623
Sep20 171005 97.860 97.865 97.825 97.830 -0.020 66,687 289,310 +5,329
Dec20 171005 97.810 97.815 97.775 97.780 -0.020 30,671 334,260 +1,967
Mar21 171005 97.775 97.785 97.745 97.750 -0.020 29,270 204,436 -2,050
Jun21 171005 97.740 97.745 97.705 97.715 -0.015 18,219 146,318 -876
Sep21 171005 97.700 97.710 97.665 97.675 -0.015 20,218 92,880 -876
Dec21 171005 97.645 97.660 97.615 97.625 -0.015 16,643 129,448 -1,360
Mar22 171005 97.620 97.630 97.585 97.595 -0.015 16,340 73,182 -1,546
Total Volume and Open Interest 2,231,928 12,731,755 +51,554
Ultra T-Bond(CBOT)
Dec17 171005 164~25 165~01 163~27 164~03 -0~14 108,500 818,644 +693
Mar18 171005 163~05 163~05 163~05 163~05 -0~14 0 330 +0
Jun18 171005 163~05 163~05 163~05 163~05 -0~14      
Total Volume and Open Interest 108,500 818,974 +693
Ultra 10-Yr T-Note(CBOT)
Dec17 171005 134~115 134~140 133~310 134~020 -0~070 92,723 431,811 -5,835
Mar18 171005 133~300 133~300 133~300 133~300 -0~090      
Jun18 171005 133~300 133~300 133~300 133~300 -0~090      
Total Volume and Open Interest 92,723 431,811 -5,835
30 Day Federal Funds(CBOT)
Oct17 171005 98.848 98.848 98.845 98.845 unch 1,304 241,091 -696
Nov17 171005 98.845 98.845 98.840 98.845 unch 9,706 211,172 +500
Dec17 171005 98.750 98.750 98.735 98.740 -0.005 21,071 87,896 +3,731
Jan18 171005 98.670 98.670 98.650 98.660 -0.010 44,012 320,816 -1,098
Feb18 171005 98.660 98.660 98.645 98.650 -0.010 11,426 146,986 -2,965
Mar18 171005 98.635 98.635 98.620 98.620 -0.015 5,577 39,439 +769
Total Volume and Open Interest 193,485 1,501,670 +3,781
Japanese Govt Bonds(SGX)
Dec17 171004 150.19 150.50 150.17 150.46 +0.26 3,085 15,665 -249
Mar18 171004 150.46 150.46 150.46 150.46 +0.26      
Jun18 171004 150.46 150.46 150.46 150.46 +0.26      
Total Volume and Open Interest 3,085 15,665 -249
Euro-Buxl(EUREX)
Dec17 171005 163.40 164.40 163.10 163.32 -0.30 39,537 229,135 +3,178
Mar18 171005 161.56 161.74 161.56 161.74 -0.30 0 6 +5
Jun18 171005 161.74 161.74 161.74 161.74 -0.30      
Total Volume and Open Interest 39,537 229,141 +3,183
Euro-Bund(EUREX)
Dec17 171005 161.25 161.66 161.05 161.22 -0.10 535,001 2,012,846 +118,932
Mar18 171005 160.71 161.09 160.62 160.72 -0.11 3,007 24,016 +1,389
Jun18 171005 158.06 158.06 157.99 157.99 -0.10 0 3 +1
Total Volume and Open Interest 538,008 2,036,865 +120,322
Euro-Bobl(EUREX)
Dec17 171005 131.30 131.34 131.16 131.19 -0.10 403,979 1,573,348 +52,808
Mar18 171005 131.75 131.75 131.75 131.75 -0.10 525 41,003 +497
Jun18 171005 131.75 131.75 131.75 131.75 -0.10      
Total Volume and Open Interest 404,504 1,614,351 +53,305
Euro-Schatz(EUREX)
Dec17 171005 112.16 112.17 112.13 112.14 -0.03 222,448 1,411,166 +65,574
Mar18 171005 112.02 112.02 112.02 112.02 -0.03 0 7 +0
Jun18 171005 112.02 112.02 112.02 112.02 -0.03      
Total Volume and Open Interest 222,448 1,411,173 +65,574
3-Mth Euribor(EUREX)
Dec17 171005 100.325 100.325 100.320 100.320 unch 0 8,400 +0
Mar18 171005 100.310 100.310 100.310 100.310 unch 0 6,136 +0
Jun18 171005 100.290 100.290 100.290 100.290 unch 0 1,096 +0
Total Volume and Open Interest 0 36,212 -10
Long Gilt(LIFFE)
Dec17 171005 123~24 124~05 123~19 123~21 -0~05 163,372 704,476 -6,144
Mar18 171005 122~24 122~24 122~24 122~24 -0~04 0 64 +0
Total Volume and Open Interest 163,372 704,540 -6,144
3-Mth Short Sterling(LIFFE)
Dec17 171005 99.47 99.48 99.46 99.47 +0.00 80,544 495,058 -8,896
Mar18 171005 99.33 99.35 99.33 99.34 unch 49,808 406,793 +1,368
Jun18 171005 99.25 99.26 99.23 99.25 unch 76,708 371,423 +10,027
Sep18 171005 99.18 99.20 99.17 99.18 unch 66,487 277,311 -67
Dec18 171005 99.12 99.15 99.11 99.13 unch 79,779 365,587 +8,197
Mar19 171005 99.07 99.11 99.06 99.08 unch 46,558 211,390 +501
Total Volume and Open Interest 634,721 3,205,055 +8,665
3-Mth Euribor(LIFFE)
Dec17 171005 100.320 100.325 100.320 100.320 -0.005 38,223 418,282 -3,131
Mar18 171005 100.310 100.310 100.305 100.305 -0.005 39,496 456,640 +287
Jun18 171005 100.290 100.295 100.285 100.285 -0.005 52,339 415,849 +4,280
Total Volume and Open Interest 675,183 3,874,484 +4,238
3-Mth Aus T-Bills(SFE)
Dec17 171005 98.22 98.24 98.22 98.24 +0.01 18,338 212,379 -2,656
Mar18 171005 98.16 98.18 98.14 98.18 +0.02 22,492 196,041 +139
Jun18 171005 98.06 98.10 98.05 98.09 +0.02 17,566 195,741 +4,595
Sep18 171005 97.96 98.00 97.95 97.99 +0.03 14,738 166,987 +548
Dec18 171005 97.86 97.91 97.85 97.90 +0.04 9,433 97,598 -3,762
Mar19 171005 97.76 97.82 97.76 97.81 +0.04 6,765 77,504 -667
Jun19 171005 97.67 97.73 97.67 97.72 +0.04 3,939 56,966 -19
Sep19 171005 97.59 97.65 97.59 97.64 +0.04 2,031 31,321 -112
Dec19 171005 97.56 97.58 97.56 97.58 +0.06 1 3,095 +0
Mar20 171005 97.50 97.51 97.50 97.51 +0.05 50 2,282 +0
Total Volume and Open Interest 95,426 1,041,863 -2,014
10-Year Aus T-Bonds(SFE)
Dec17 171005 97.17 97.20 97.15 97.19 +0.02 105,345 988,035 -1,076
Mar18 171005 97.18 97.18 97.18 97.18 +0.02 0 2 +0
Total Volume and Open Interest 105,345 988,037 -1,076
3-Year Aus T-Bonds(SFE)
Dec17 171005 97.84 97.88 97.83 97.88 +0.04 134,550 1,115,755 +14,150
Mar18 171005 97.87 97.87 97.87 97.87 +0.03 0 1,017 +0
Total Volume and Open Interest 134,550 1,116,772 +14,150
Gold(CMX)
Oct17 171005 1277.8 1277.8 1267.6 1269.9 -3.8 192 489 -1,733
Dec17 171005 1277.5 1281.6 1268.5 1273.2 -3.6 207,422 416,075 -4,298
Feb18 171005 1282.0 1285.5 1273.4 1277.3 -3.6 1,564 55,678 +222
Apr18 171005 1284.9 1288.7 1278.2 1281.3 -3.5 594 11,153 +239
Jun18 171005 1289.5 1293.0 1281.0 1285.2 -3.5 275 10,740 +6
Aug18 171005 1292.6 1293.7 1286.9 1289.1 -3.5 633 8,992 -362
Oct18 171005 1297.2 1297.8 1288.9 1293.0 -3.5 152 3,259 +66
Dec18 171005 1300.5 1304.5 1293.9 1297.0 -3.5 426 10,895 -30
Feb19 171005 1304.9 1304.9 1301.2 1301.2 -3.4 0 125 +0
Apr19 171005 1305.4 1305.4 1305.4 1305.4 -3.3 0 501 +0
Jun19 171005 1309.7 1309.7 1309.7 1309.7 -3.3 0 1,018 +0
Aug19 171005 1316.1 1316.1 1316.0 1316.1 -3.2 0 4 +0
Total Volume and Open Interest 211,897 525,127 -5,604
Silver(CMX)
Dec17 171005 1662.0 1677.0 1659.0 1663.8 +1.4 48,229 143,274 -1,163
Mar18 171005 1670.5 1685.5 1669.0 1673.2 +1.3 3,499 22,444 +1,341
May18 171005 1691.0 1691.0 1679.5 1679.5 +1.3 604 6,634 -144
Jul18 171005 1696.0 1696.0 1685.8 1685.8 +1.3 415 3,457 +177
Sep18 171005 1692.4 1696.0 1692.4 1692.4 +1.2 91 2,428 -1
Dec18 171005 1698.0 1709.0 1698.0 1702.1 +1.1 61 3,517 -2
Mar19 171005 1711.8 1711.8 1711.8 1711.8 +1.4 0 5 +0
Total Volume and Open Interest 53,169 183,494 +285
Platinum(NYMEX)
Oct17 171005 910.0 914.2 910.0 914.2 +3.6 2 105 -94
Jan18 171005 917.5 921.0 912.1 918.0 +3.2 14,675 67,357 +855
Apr18 171005 921.0 924.3 917.4 922.2 +3.2 123 3,997 +73
Jul18 171005 926.9 932.6 926.9 926.9 +3.2 6 312 +1
Total Volume and Open Interest 14,812 71,860 +834
Palladium(NYMEX)
Dec17 171005 923.20 942.60 920.65 936.50 +16.85 3,314 29,363 -296
Mar18 171005 917.85 937.35 917.85 931.85 +17.15 70 1,200 +46
Jun18 171005 928.75 928.75 928.75 928.75 +17.10 0 27 +0
Total Volume and Open Interest 3,384 30,590 -250
Copper(CMX)
Dec17 171005 295.65 305.00 295.40 304.65 +8.75 55,298 175,760 -1,037
Mar18 171005 297.45 306.70 297.45 306.45 +8.70 3,696 44,747 +1,145
May18 171005 301.40 307.85 301.00 307.70 +8.65 1,512 18,816 +61
Jul18 171005 299.90 308.85 299.90 308.65 +8.55 450 6,118 -84
Sep18 171005 303.35 309.60 303.35 309.60 +8.55 192 4,131 +11
Total Volume and Open Interest 62,244 273,497 +116
E-mini DJIA Index(CBOT)
Dec17 171005 22597 22744 22596 22740 +133 75,523 153,477 -2,641
Mar18 171005 22592 22725 22587 22725 +134 98 868 +24
Jun18 171005 22698 22698 22502 22698 +134 0 14 +0
Sep18 171005 22661 22661 22661 22661 +134      
Total Volume and Open Interest 75,621 154,359 -2,617
S & P 500(CME)
Dec17 171005 2535.70 2549.90 2534.70 2549.90 +13.70 4,906 47,548 +976
Mar18 171005 2550.10 2550.10 2550.10 2550.10 +14.00 0 26 +0
Jun18 171005 2550.10 2550.10 2550.10 2550.10 +14.20      
Sep18 171005 2549.90 2549.90 2549.90 2549.90 +14.20      
Total Volume and Open Interest 4,906 47,574 +976
S & P 500 E-Mini(CME)
Dec17 171005 2535.25 2550.75 2534.50 2550.00 +13.75 849,153 2,991,691 +2,511
Mar18 171005 2535.25 2550.75 2534.25 2550.00 +14.00 3,161 20,567 +2,049
Jun18 171005 2539.00 2550.00 2534.75 2550.00 +14.00 5 1,001 +2
Sep18 171005 2547.00 2550.00 2547.00 2550.00 +14.25 0 26 +0
Total Volume and Open Interest 852,319 3,013,291 +4,562
NASDAQ 100 E-Mini(CME)
Dec17 171005 6005.00 6068.00 6001.00 6065.80 +61.80 207,901 268,776 +1,539
Mar18 171005 6017.00 6080.00 6013.80 6078.00 +62.20 387 988 +101
Jun18 171005 6050.00 6092.00 6050.00 6087.80 +62.30 2 62 +1
Total Volume and Open Interest 208,290 269,830 +1,641
S&P Midcap 400(CME) e-Mini
Dec17 171005 1814.60 1823.50 1814.40 1820.10 +5.30 13,544 89,978 +87
Mar18 171005 1817.00 1819.00 1817.00 1817.00 +5.30 0 1 +0
Jun18 171005 1815.60 1815.60 1815.60 1815.60 +5.30      
Total Volume and Open Interest 13,544 89,979 +87
Volatility Index(CBOE)
Oct17 171005 11.30 11.35 10.80 10.83 -0.50 61,324 287,069 -14,779
Nov17 171005 12.75 12.78 12.40 12.48 -0.30 56,337 193,015 +18,127
Dec17 171005 13.27 13.35 13.00 13.03 -0.25 25,270 72,929 +1,147
Jan18 171005 14.46 14.50 14.20 14.23 -0.25 10,857 50,314 +441
Total Volume and Open Interest 164,848 668,707 +5,503
S & P 600(CME)
Dec17 171005 916.70 916.70 916.70 916.70 +1.90      
Mar18 171005 913.50 913.50 913.50 913.50 +1.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171005 1509.60 1517.40 1509.40 1515.40 +4.40 860 61,722 +1,203
Mar18 171005 1514.80 1515.60 1514.80 1515.60 +4.80 2 49 +1
Jun18 171005 1514.60 1514.60 1514.60 1514.60 +4.80 0 2 +0
Total Volume and Open Interest 862 61,773 +1,204
Nikkei 225(CME)
Dec17 171005 20685 20740 20630 20730 +30 8,022 37,966 +154
Mar18 171005 20735 20735 20650 20735 +30 7 14 +3
Total Volume and Open Interest 8,029 37,980 +157
Nikkei 225(SGX)
Dec17 171005 20630 20640 20620 20635 +15 98,804 197,039 -1,582
Mar18 171004 20545 20580 20545 20580 +10 20 445 +21
Jun18 171004 20440 20440 20440 20440 +10 0 6 +0
Total Volume and Open Interest 71,269 215,901 +1,278
Nikkei 225 Mini(JPX)
Dec17 171004 20595 20685 20575 20630 +30 516,043 372,310 +750
Mar18 171004 20555 20640 20525 20590 +30 6,719 15,532 +314
Jun18 171004 20380 20480 20370 20420 +20 119 1,554 -4
Total Volume and Open Interest 547,033 468,724 +4,661
Nikkei 225(JPX)
Dec17 171004 20600 20690 20570 20630 +30 41,137 323,331 -3,282
Mar18 171004 20540 20640 20530 20590 +30 717 8,686 -81
Jun18 171004 20400 20450 20380 20420 +20 9 10,556 -2
Total Volume and Open Interest 41,867 407,008 -3,365
Nikkei 225(CME) Yen
Dec17 171005 20660 20705 20600 20700 +35 35,139 51,124 +658
Mar18 171005 20585 20655 20560 20655 +35 3 11 +3
Jun18 171005 20555 20555 20555 20555 +35      
Total Volume and Open Interest 35,142 51,135 +661
Nikkei 225(CME) e-Mini Yen
Dec17 171005 20700 20700 20590 20700 +30 1 3 +1
Mar18 171005 20650 20655 20650 20650 +30      
Jun18 171005 20550 20555 20550 20550 +30      
Total Volume and Open Interest 1 3 +1
CAC 40(EURONEXT)
Oct17 171005 5363.0 5382.5 5351.5 5376.0 +16.0 32,965 327,766 -4,788
Nov17 171005 5354.0 5375.5 5354.0 5372.5 +16.0 2,032 9,514 +20
Dec17 171005 5355.5 5369.5 5348.0 5366.0 +16.0 2,043 48,642 -185
Total Volume and Open Interest 37,040 385,926 -4,953
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 171005 12945.0 12979.0 12923.5 12954.5 -1.5      
Mar18 171005 12929.0 12971.0 12922.0 12950.5 -1.5      
Jun18 171005 12968.0 12979.5 12965.0 12979.5 -1.0      
Total Volume and Open Interest      
Mini-DAX(EUREX)
Dec17 171005 12939.0 12979.0 12923.0 12954.5 -1.5      
Mar18 171005 12934.0 12975.0 12921.0 12950.5 -1.5      
Jun18 171005 12996.0 12996.0 12979.5 12979.5 -1.0      
Total Volume and Open Interest      
DJ EuroSTOXX 50(EUREX)
Dec17 171005 3585 3607 3577 3602 +19 752,138 3,296,887 -2,417
Mar18 171005 3570 3594 3566 3589 +19 7,238 90,775 +2,999
Jun18 171005 3496 3515 3496 3509 +19 0 29 +0
Total Volume and Open Interest 759,376 3,387,691 +582
Swiss Market Index(EUREX)
Dec17 171005 9261 9265 9233 9247 -14 18,816 203,066 -943
Mar18 171005 9142 9155 9136 9146 -14 3 641 +1
Jun18 171005 8981 8981 8981 8981 -14      
Total Volume and Open Interest 18,819 203,707 -942
FT-SE 100(EURONEXT)
Dec17 171005 7433.50 7473.00 7425.00 7461.00 +32.00 80,120 702,319 -1,040
Mar18 171005 7371.50 7410.50 7371.00 7400.50 +31.50 6 11 +1
Jun18 171005 7322.00 7322.50 7322.00 7322.00 +31.50      
Total Volume and Open Interest 80,126 702,330 -1,039
SPI 200(SFE)
Dec17 171005 5629.0 5652.0 5628.0 5634.0 +6.0 40,510 262,309 +2,412
Mar18 171005 5578.0 5578.0 5578.0 5578.0 +6.0 2 1,481 +2
Jun18 171005 5562.0 5562.0 5562.0 5562.0 +6.0 0 2,131 +0
Total Volume and Open Interest 40,812 267,471 +2,339
FTSE MIB(ISE)
Dec17 171005 22375.00 22570.00 22330.00 22501.00 +90.00 9,412 23,817 +955
Mar18 171005 22280.00 22455.00 22260.00 22409.00 +90.00 4 30 +2
Jun18 171005 21932.00 21932.00 21932.00 21932.00 +113.00 0 1 +0
Total Volume and Open Interest 9,416 23,848 +956
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 171005 398.75 399.80 398.30 398.30 +4.75 2,460 14,465 +1,618
Nov17 171005 398.00 399.10 398.00 399.10 +4.60 437 2,210 +390
Dec17 171005 399.75 399.75 399.75 399.75 +4.60      
Total Volume and Open Interest 2,897 16,675 +2,008
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!