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 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171012 965.00 997.75 959.00 992.00 +26.75 136,485 295,381 -6,623
Jan18 171012 975.25 1007.75 969.50 1002.50 +26.50 57,208 168,498 +12,658
Mar18 171012 985.25 1017.25 979.25 1012.00 +26.50 29,954 85,851 -2,474
May18 171012 994.00 1026.25 988.25 1021.25 +26.25 10,024 50,409 +1,666
Jul18 171012 1003.25 1033.50 997.00 1029.50 +25.75 9,483 73,956 +2,732
Aug18 171012 1006.00 1029.50 1004.00 1029.25 +25.00 155 2,819 +4
Sep18 171012 995.75 1019.00 993.75 1017.25 +23.00 28 1,208 +13
Nov18 171012 985.00 1008.25 980.00 1006.50 +20.75 3,296 37,238 -276
Jan19 171012 991.50 1012.75 991.00 1011.75 +20.50 97 355 +26
Mar19 171012 997.75 1015.25 994.50 1013.75 +20.00 102 442 +35
May19 171012 1011.00 1018.00 1011.00 1018.00 +20.25 15 104 +6
Jul19 171012 1021.50 1023.00 1021.50 1023.00 +20.25 19 169 +7
Aug19 171012 1019.50 1019.50 1019.50 1019.50 +20.25 0 14 +0
Sep19 171012 1013.25 1013.25 1013.25 1013.25 +18.25 0 21 +0
Total Volume and Open Interest 246,902 717,176 +7,791
Soybean Meal(CBOT)
Oct17 171012 311.70 324.20 310.50 322.70 +11.50 304 409 -245
Dec17 171012 315.10 328.80 314.10 326.30 +11.40 50,202 154,650 -4,496
Jan18 171012 317.40 330.70 316.60 328.30 +11.30 21,406 70,374 +2,249
Mar18 171012 319.90 333.40 319.20 331.10 +11.30 6,673 50,409 +168
May18 171012 322.50 335.30 321.50 333.30 +11.10 5,280 30,467 +551
Jul18 171012 325.10 337.50 324.00 335.60 +10.90 2,600 22,138 +168
Aug18 171012 325.40 336.90 325.00 335.50 +10.40 196 4,485 -93
Sep18 171012 324.10 335.10 324.00 334.00 +9.90 171 4,321 -3
Oct18 171012 320.70 330.50 320.00 329.30 +9.00 404 4,645 -60
Dec18 171012 321.50 330.70 320.00 329.60 +8.90 1,021 16,841 +273
Total Volume and Open Interest 88,389 362,871 -1,466
Soybean Oil(CBOT)
Oct17 171012 33.08 33.10 32.95 33.07 +0.16 229 215 -72
Dec17 171012 33.15 33.52 32.85 33.28 +0.13 49,849 177,745 -3,202
Jan18 171012 33.34 33.68 33.04 33.45 +0.12 15,784 85,072 +2,345
Mar18 171012 33.57 33.91 33.26 33.68 +0.12 8,537 63,755 +735
May18 171012 33.75 34.15 33.50 33.93 +0.14 4,543 42,363 +849
Jul18 171012 33.99 34.35 33.72 34.12 +0.12 1,278 32,343 +341
Aug18 171012 34.02 34.35 33.75 34.15 +0.12 71 4,596 +0
Sep18 171012 34.13 34.29 33.77 34.10 +0.12 66 2,120 +15
Oct18 171012 33.93 34.10 33.63 33.95 +0.14 261 4,208 +27
Dec18 171012 34.00 34.15 33.64 33.98 +0.10 549 17,273 +52
Total Volume and Open Interest 81,264 432,011 +1,147
Canola(WCE)
Nov17 171012 493.5 500.0 491.5 495.7 +2.2 16,928 84,068 -6,566
Jan18 171012 499.4 506.8 497.6 502.5 +3.0 10,853 65,370 +5,717
Mar18 171012 504.9 512.2 502.5 507.4 +3.0 803 16,749 +360
May18 171012 506.0 513.8 504.9 509.8 +2.9 247 3,908 +46
Jul18 171012 508.5 515.0 506.6 510.8 +2.7 148 2,698 +58
Total Volume and Open Interest 28,988 173,996 -376
Corn(CBOT)
Dec17 171012 346.00 354.00 342.50 349.00 +3.00 113,927 789,373 -2,853
Mar18 171012 359.25 367.75 356.25 362.75 +3.25 35,322 273,824 +4,127
May18 171012 368.00 376.25 365.00 371.75 +3.75 18,100 100,501 +87
Jul18 171012 376.00 384.00 373.00 379.25 +3.50 9,749 133,773 +1,851
Sep18 171012 383.00 390.75 380.25 386.00 +3.00 3,708 38,411 -103
Dec18 171012 392.00 399.75 389.25 394.75 +2.50 10,785 96,962 +1,654
Mar19 171012 401.00 409.00 399.00 403.75 +2.25 346 11,418 -39
May19 171012 406.25 414.00 405.50 409.50 +2.50 494 1,416 +177
Jul19 171012 411.75 418.00 409.00 414.25 +2.50 242 1,556 +79
Sep19 171012 410.75 414.25 410.00 410.00 +3.00 3 280 +0
Total Volume and Open Interest 192,751 1,449,877 +5,031
Wheat(CBOT)
Dec17 171012 432.50 437.75 428.00 430.50 -2.75 54,050 251,433 +731
Mar18 171012 451.75 456.25 447.25 449.50 -2.75 20,223 96,776 +2,187
May18 171012 464.25 468.50 459.75 461.75 -3.00 8,578 33,754 +656
Jul18 171012 476.75 481.50 473.00 475.25 -3.25 6,159 49,334 +613
Sep18 171012 493.25 496.75 489.00 491.25 -3.00 1,785 9,746 +478
Dec18 171012 514.00 515.00 507.25 509.50 -2.75 1,447 16,947 +658
Total Volume and Open Interest 92,247 460,988 +5,322
Wheat(KCBT)
Dec17 171012 428.00 433.25 422.50 426.25 -2.00 14,346 135,607 -653
Mar18 171012 444.75 451.25 441.00 444.50 -2.00 6,328 80,384 +79
May18 171012 458.50 465.25 455.50 458.75 -2.00 2,727 23,764 +483
Jul18 171012 476.75 483.00 474.25 476.75 -2.25 1,210 28,796 +117
Sep18 171012 495.75 500.50 492.50 495.50 -2.25 663 6,573 -145
Dec18 171012 525.00 529.00 520.00 523.00 -2.00 803 6,381 +403
Mar19 171012 537.50 538.75 536.00 538.75 -1.00 332 649 +173
Total Volume and Open Interest 26,454 282,344 +483
Wheat(MGE)
Dec17 171012 618.00 620.50 610.50 611.25 -7.75 2,629 36,110 -173
Mar18 171012 632.00 633.25 624.25 625.00 -7.75 1,182 23,546 -150
May18 171012 638.75 639.00 631.25 631.50 -7.75 293 7,615 +52
Jul18 171012 642.50 642.50 634.75 635.50 -7.00 652 5,701 +83
Sep18 171012 636.75 636.75 628.50 629.25 -8.00 139 3,145 +60
Dec18 171012 643.00 643.00 638.75 638.75 -5.75 28 1,358 +7
Total Volume and Open Interest 4,925 77,514 -119
Oats(CBOT)
Dec17 171012 252.75 264.00 252.00 261.75 +9.00 341 4,564 +41
Mar18 171012 254.75 265.75 254.75 263.75 +8.50 56 1,262 -7
May18 171012 261.00 264.75 261.00 264.75 +10.25 1 152 +1
Jul18 171012 256.00 261.00 256.00 261.00 +8.25 0 28 +0
Total Volume and Open Interest 398 6,006 +35
Rough Rice(CBOT)
Nov17 171012 12.06 12.33 11.91 12.25 +0.22 890 6,816 -681
Jan18 171012 12.30 12.63 12.22 12.55 +0.21 626 2,994 +542
Mar18 171012 12.72 12.80 12.72 12.76 +0.20 9 309 +5
May18 171012 12.95 12.95 12.95 12.95 +0.19      
Total Volume and Open Interest 1,525 10,121 -134
Live Cattle(CME)
Oct17 171012 113.500 114.000 111.785 112.350 -1.435 5,387 14,347 -959
Dec17 171012 118.250 119.000 116.635 117.285 -1.250 29,034 151,769 +1,642
Feb18 171012 121.730 122.635 120.680 121.200 -0.980 14,191 64,441 +689
Apr18 171012 122.250 123.100 121.550 122.050 -0.630 12,471 55,558 +770
Jun18 171012 115.500 116.285 114.700 115.330 -0.820 6,359 29,634 +1,186
Aug18 171012 112.750 113.350 111.785 112.400 -0.800 1,181 9,169 +69
Total Volume and Open Interest 68,896 329,911 +3,558
Feeder Cattle(CME)
Oct17 171012 153.985 155.035 152.950 153.550 -0.600 2,163 7,189 -849
Nov17 171012 155.400 156.685 153.935 154.550 -1.135 7,222 20,463 -781
Jan18 171012 153.880 154.630 151.700 152.250 -2.000 5,026 14,627 +1,171
Mar18 171012 151.735 152.200 149.150 149.685 -2.415 1,417 10,294 +229
Apr18 171012 151.035 151.580 148.600 149.250 -2.350 530 2,939 +48
May18 171012 149.750 150.250 147.400 148.150 -2.135 460 3,072 +12
Aug18 171012 150.450 151.000 148.580 149.200 -2.050 124 745 +39
Total Volume and Open Interest 16,944 59,332 -131
Lean Hogs(CME)
Oct17 171012 61.485 61.500 60.600 60.700 -0.550 3,248 13,828 -979
Dec17 171012 62.750 63.130 61.300 61.630 -0.870 18,119 116,378 -1,568
Feb18 171012 67.900 68.080 66.550 66.830 -0.955 10,975 46,399 -611
Apr18 171012 72.050 72.180 70.930 71.180 -0.855 5,145 40,938 +60
May18 171012 77.200 77.480 76.535 76.600 -0.535 20 1,207 +5
Jun18 171012 80.250 80.400 79.650 79.850 -0.350 1,397 18,192 +100
Jul18 171012 80.350 80.600 79.980 80.180 -0.150 436 8,353 +162
Aug18 171012 79.750 79.900 79.285 79.500 -0.100 482 4,358 +340
Total Volume and Open Interest 39,975 251,522 -2,430
Class III Milk(CME)
Oct17 171012 16.68 16.77 16.68 16.69 -0.02 223 4,025 -64
Nov17 171012 16.13 16.27 16.05 16.11 -0.06 346 4,522 +39
Dec17 171012 15.77 15.85 15.68 15.75 -0.05 81 3,885 +29
Jan18 171012 15.47 15.55 15.43 15.45 -0.06 86 1,890 +35
Feb18 171012 15.46 15.53 15.43 15.45 -0.06 56 1,617 +35
Mar18 171012 15.46 15.46 15.37 15.40 -0.05 15 1,484 +0
Apr18 171012 15.37 15.42 15.37 15.38 -0.03 18 1,064 +4
May18 171012 15.49 15.52 15.49 15.52 unch 21 1,060 +2
Jun18 171012 15.72 15.77 15.72 15.77 +0.03 19 1,011 +3
Jul18 171012 15.95 15.96 15.92 15.93 -0.04 1 430 +1
Aug18 171012 16.11 16.16 16.11 16.16 unch 0 439 +0
Sep18 171012 16.22 16.22 16.22 16.22 -0.05 2 399 +0
Oct18 171012 16.26 16.26 16.22 16.22 -0.06 2 291 +0
Total Volume and Open Interest 880 22,680 +91
Cocoa(ICE)
Dec17 171012 2120 2121 2077 2090 -7 25,353 112,286 -3,968
Mar18 171012 2130 2132 2092 2102 -7 14,480 75,608 +2,078
May18 171012 2145 2145 2105 2115 -6 3,335 21,201 -699
Jul18 171012 2155 2156 2115 2126 -5 1,507 12,951 +336
Sep18 171012 2166 2166 2126 2137 -5 1,225 8,870 -46
Dec18 171012 2167 2167 2143 2149 -5 724 7,725 -37
Mar19 171012 2164 2175 2162 2162 -6 334 6,197 -144
Total Volume and Open Interest 47,115 247,572 -2,406
Coffee "C"(ICE)
Dec17 171012 127.20 127.80 125.40 126.35 -0.45 22,627 111,887 -265
Mar18 171012 130.75 131.50 129.15 130.10 -0.45 8,555 54,431 +2,728
May18 171012 133.15 133.80 131.60 132.50 -0.40 2,757 21,615 +55
Jul18 171012 135.45 136.15 133.90 134.85 -0.40 1,429 13,125 +420
Sep18 171012 137.75 138.45 136.20 137.10 -0.40 435 7,222 -14
Dec18 171012 141.10 141.50 139.85 140.50 -0.35 158 4,893 +27
Total Volume and Open Interest 36,084 216,316 +2,942
Orange Juice(ICE)
Nov17 171012 162.20 164.80 156.60 158.90 -3.70 1,057 4,234 +153
Jan18 171012 161.05 163.40 156.20 158.70 -2.75 340 3,246 +117
Mar18 171012 160.00 160.40 155.05 158.00 -2.35 76 1,085 +35
May18 171012 159.65 160.15 154.80 157.70 -1.90 25 341 +19
Jul18 171012 160.20 160.20 158.30 158.30 -2.15 10 75 +10
Sep18 171012 159.75 159.75 159.75 159.75 -2.15 0 26 +0
Total Volume and Open Interest 1,508 9,007 +334
Sugar #11(ICE)
Mar18 171012 14.24 14.34 13.96 14.28 -0.02 41,545 429,071 +1,805
May18 171012 14.33 14.41 14.07 14.36 -0.02 15,378 125,432 +3,565
Jul18 171012 14.52 14.58 14.25 14.55 -0.01 8,573 56,436 +1,501
Oct18 171012 14.82 14.92 14.59 14.88 -0.01 2,355 43,738 -267
Mar19 171012 15.43 15.48 15.16 15.44 -0.01 652 21,979 -34
May19 171012 15.29 15.52 15.24 15.48 unch 82 4,097 -30
Jul19 171012 15.33 15.55 15.30 15.51 +0.01 81 5,110 -12
Oct19 171012 15.48 15.74 15.48 15.70 +0.02 85 5,229 -10
Total Volume and Open Interest 68,956 694,059 +6,552
London Cocoa(LCE)
Dec17 171012 1590 1602 1571 1580 -3 10,223 111,929 -3,209
Mar18 171012 1611 1624 1594 1603 -1 4,376 67,199 -804
May18 171012 1622 1635 1607 1616 +1 1,455 24,541 +51
Jul18 171012 1635 1647 1622 1628 unch 816 28,166 +7
Sep18 171012 1647 1659 1637 1639 -1 913 18,201 +78
Dec18 171012 1660 1672 1652 1652 -1 126 11,952 +27
Mar19 171012 1670 1670 1665 1665 -1 3 1,985 +0
Total Volume and Open Interest 17,912 264,662 -3,850
London Sugar(LCE)
Dec17 171012 375.50 376.50 369.20 375.60 -0.90 4,625 36,404 -222
Mar18 171012 377.10 378.30 371.00 377.40 -0.40 4,031 25,497 +774
May18 171012 382.60 382.90 376.10 382.20 -0.70 936 8,814 +100
Aug18 171012 387.80 387.90 381.10 386.90 -1.00 886 7,726 +91
Oct18 171012 392.50 392.50 385.60 390.80 -1.70 172 2,394 +59
Total Volume and Open Interest 10,717 82,561 +827
Cotton(ICE)
Dec17 171012 68.83 69.11 67.66 67.84 -0.89 12,927 126,178 -1,050
Mar18 171012 68.32 68.61 67.25 67.37 -0.93 5,014 70,658 +614
May18 171012 69.04 69.22 68.02 68.13 -0.87 772 9,673 -57
Jul18 171012 69.50 69.54 68.66 68.68 -0.80 686 6,494 -30
Oct18 171012 67.39 67.39 67.39 67.39 -0.78 0 1 +0
Dec18 171012 68.50 68.50 67.62 67.72 -0.81 533 15,899 +231
Total Volume and Open Interest 19,938 229,455 -291
Lumber(CME)
Nov17 171012 411.8 419.2 411.8 417.2 +8.0 634 4,267 -88
Jan18 171012 399.7 407.5 399.7 403.8 +5.4 402 1,659 +156
Mar18 171012 393.5 397.0 393.0 393.1 +3.9 30 206 +19
May18 171012 384.0 385.3 383.0 383.0 +0.8 2 22 +0
Total Volume and Open Interest 1,068 6,162 +87
Crude Oil(NYM)
Nov17 171012 51.00 51.13 50.15 50.60 -0.70 664,839 358,344 -48,707
Dec17 171012 51.29 51.42 50.48 50.93 -0.67 276,765 424,702 +33,995
Jan18 171012 51.54 51.62 50.71 51.15 -0.65 96,555 245,936 +2,752
Feb18 171012 51.69 51.78 50.90 51.33 -0.62 39,126 121,624 +366
Mar18 171012 51.81 51.86 51.03 51.47 -0.58 44,194 220,034 +7,196
Apr18 171012 51.86 51.94 51.16 51.55 -0.54 14,489 57,406 +2,098
May18 171012 51.81 51.90 51.25 51.58 -0.51 14,834 54,797 +1,168
Jun18 171012 51.55 51.91 51.18 51.58 -0.48 48,743 193,733 -1,104
Jul18 171012 51.85 51.85 51.17 51.55 -0.46 11,322 49,077 -813
Aug18 171012 51.61 51.61 51.25 51.49 -0.45 4,183 36,424 -522
Sep18 171012 51.64 51.64 51.00 51.42 -0.45 6,485 63,633 +86
Oct18 171012 51.47 51.50 50.93 51.36 -0.43 3,909 41,486 +1,125
Nov18 171012 51.30 51.45 51.30 51.30 -0.42 1,437 32,657 -55
Dec18 171012 51.49 51.54 50.77 51.24 -0.41 46,469 261,140 -2,235
Jan19 171012 51.14 51.14 51.14 51.14 -0.40 1,641 29,798 -243
Feb19 171012 51.04 51.04 50.29 51.04 -0.40 1,613 15,333 -571
Total Volume and Open Interest 1,295,833 2,437,479 -3,024
e-miNY Crude Oil(NYM)
Nov17 171012 51.025 51.100 50.150 50.600 -0.700 8,048 1,843 -216
Dec17 171012 51.325 51.400 50.500 50.925 -0.675 545 830 -71
Jan18 171012 51.575 51.600 50.750 51.150 -0.650 103 739 +28
Feb18 171012 51.175 51.325 50.975 51.325 -0.625 2 514 +0
Mar18 171012 51.475 52.000 51.475 51.475 -0.575 0 85 +0
Apr18 171012 51.500 51.550 51.500 51.550 -0.550 0 51 +0
May18 171012 51.575 51.700 51.575 51.575 -0.525 33 88 -28
Jun18 171012 51.475 51.600 51.375 51.575 -0.475 36 20 -30
Jul18 171012 51.550 51.550 51.550 51.550 -0.450 0 42 +0
Aug18 171012 51.500 51.500 51.500 51.500 -0.450 0 3 +0
Total Volume and Open Interest 8,785 4,356 -302
NY Harbor ULSD(NYM)
Nov17 171012 177.83 178.23 174.89 176.55 -2.06 51,178 99,665 -4,103
Dec17 171012 177.55 178.10 174.94 176.51 -2.00 34,494 94,168 +3,330
Jan18 171012 177.21 177.85 174.84 176.31 -1.96 23,316 65,102 +425
Feb18 171012 177.13 177.37 174.53 175.93 -1.91 11,366 30,463 +504
Mar18 171012 176.12 176.27 173.81 175.15 -1.84 9,852 39,882 +1,170
Apr18 171012 174.46 174.77 172.35 173.65 -1.73 4,130 26,092 +51
May18 171012 173.21 173.21 171.38 172.49 -1.65 1,594 11,973 -124
Jun18 171012 172.28 172.28 170.33 171.67 -1.58 3,735 30,072 +112
Jul18 171012 171.07 171.46 170.24 171.44 -1.51 446 3,214 +83
Aug18 171012 170.27 171.36 170.17 171.36 -1.42 295 2,779 +15
Sep18 171012 171.55 171.58 171.39 171.44 -1.33 941 6,070 +119
Oct18 171012 171.67 171.67 171.53 171.53 -1.27 433 1,503 -17
Nov18 171012 171.35 171.91 170.69 171.83 -1.25 328 1,736 +43
Dec18 171012 172.03 172.23 170.59 172.10 -1.23 1,408 21,547 +71
Total Volume and Open Interest 143,554 443,169 +1,690
RBOB Gasoline(NYM)
Nov17 171012 160.83 161.20 156.97 158.32 -2.60 57,711 104,622 -5,938
Dec17 171012 159.15 159.15 155.20 156.45 -2.40 44,390 101,353 +3,623
Jan18 171012 157.75 157.77 154.47 155.54 -2.31 26,043 63,448 +508
Feb18 171012 158.27 158.52 155.29 156.34 -2.25 10,506 21,434 +545
Mar18 171012 159.74 160.17 157.19 158.14 -2.20 6,980 38,486 +745
Apr18 171012 177.00 177.00 174.23 175.01 -2.12 3,637 19,743 +561
May18 171012 177.07 177.07 174.40 175.48 -2.04 2,757 9,414 -215
Jun18 171012 176.46 176.46 173.66 174.82 -1.92 5,063 12,447 +620
Jul18 171012 173.76 173.95 172.09 173.35 -1.82 2,045 6,823 +526
Aug18 171012 170.92 171.12 170.92 171.08 -1.74 901 2,634 -23
Total Volume and Open Interest 166,747 393,795 +3,013
e-miNY RBOB Gasoline(NYM)
Nov17 171012 159.20 159.20 158.30 158.30 -2.62 0 1 +0
Dec17 171012 156.50 156.50 156.45 156.50 -2.35      
Jan18 171012 155.50 155.54 155.50 155.50 -2.35      
Feb18 171012 156.30 156.34 156.30 156.30 -2.29      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171012 2.906 3.008 2.895 2.989 +0.100 201,266 260,955 -30,841
Dec17 171012 3.081 3.165 3.068 3.144 +0.078 122,979 176,416 +8,865
Jan18 171012 3.196 3.275 3.185 3.251 +0.070 77,727 167,862 +7,202
Feb18 171012 3.206 3.281 3.193 3.259 +0.068 26,006 83,563 -368
Mar18 171012 3.166 3.237 3.155 3.219 +0.065 42,938 149,769 +8,602
Apr18 171012 2.926 2.965 2.918 2.954 +0.031 21,043 119,719 -712
May18 171012 2.901 2.936 2.894 2.926 +0.027 8,638 73,535 +2,059
Jun18 171012 2.931 2.963 2.922 2.954 +0.027 3,022 36,973 -241
Jul18 171012 2.958 2.990 2.950 2.982 +0.026 4,853 35,256 +581
Aug18 171012 2.959 2.991 2.957 2.985 +0.026 2,139 29,873 -614
Sep18 171012 2.939 2.973 2.939 2.967 +0.025 1,907 31,632 +86
Oct18 171012 2.959 2.994 2.955 2.988 +0.023 4,505 62,474 -194
Nov18 171012 3.018 3.044 3.018 3.040 +0.022 2,006 27,836 +468
Dec18 171012 3.147 3.174 3.143 3.170 +0.017 3,046 27,362 -340
Jan19 171012 3.227 3.255 3.227 3.251 +0.015 1,324 19,725 +497
Feb19 171012 3.217 3.222 3.213 3.222 +0.012 407 6,975 -71
Total Volume and Open Interest 526,220 1,375,988 -3,852
Brent Crude Oil(ICE)
Dec17 171012 56.74 56.83 55.88 56.25 -0.69 290,341 575,608 -13,836
Jan18 171012 56.52 56.60 55.69 56.07 -0.66 154,333 398,490 +8,646
Feb18 171012 56.31 56.37 55.49 55.89 -0.63 79,616 183,320 +16,436
Mar18 171012 56.14 56.23 55.38 55.77 -0.62 55,230 200,390 +7,769
Apr18 171012 56.08 56.13 55.29 55.69 -0.59 19,094 68,833 -1,129
May18 171012 55.98 56.02 55.21 55.61 -0.56 14,032 59,274 +616
Jun18 171012 55.86 55.90 55.13 55.51 -0.53 51,012 177,903 +10,482
Jul18 171012 55.61 55.80 55.01 55.42 -0.51 3,552 35,928 +417
Aug18 171012 55.20 55.38 55.05 55.31 -0.50 1,998 28,466 -356
Sep18 171012 55.03 55.18 55.03 55.18 -0.49 3,598 40,518 +322
Oct18 171012 55.07 55.07 55.07 55.07 -0.48 1,786 22,340 -93
Nov18 171012 54.97 54.97 54.97 54.97 -0.47 2,259 18,996 -245
Dec18 171012 55.22 55.23 54.47 54.88 -0.46 50,683 189,908 +686
Jan19 171012 54.78 54.78 54.78 54.78 -0.46 1,455 24,503 +665
Total Volume and Open Interest 751,758 2,422,649 +33,704
Gas Oil(ICE)
Nov17 171012 528.00 529.25 519.00 521.50 -2.50 108,014 172,836 -5,574
Dec17 171012 523.25 523.25 514.25 516.50 -2.00 97,580 194,344 +13,957
Jan18 171012 519.50 519.75 512.00 513.75 -1.50 31,036 83,246 +2,927
Feb18 171012 518.00 518.50 511.00 512.50 -1.50 13,563 56,037 -482
Mar18 171012 514.75 516.50 509.75 510.75 -1.50 16,256 56,487 +3,207
Apr18 171012 512.75 514.00 507.75 508.50 -1.50 4,443 24,993 +902
May18 171012 512.25 512.50 506.75 507.00 -1.25 2,048 14,886 -70
Jun18 171012 510.75 511.25 505.00 505.75 -1.00 13,056 49,161 +764
Jul18 171012 510.50 510.75 505.00 505.50 -1.00 801 12,640 +46
Aug18 171012 510.50 510.75 505.50 505.50 -1.25 3,045 10,883 -897
Total Volume and Open Interest 346,639 935,098 -2,113
Ethanol(CBOT)
Nov17 171012 1.418 1.445 1.418 1.426 +0.001 254 1,012 -13
Dec17 171012 1.408 1.420 1.408 1.413 +0.001 40 486 +15
Jan18 171012 1.404 1.404 1.396 1.404 +0.001 1 63 +0
Feb18 171012 1.415 1.415 1.415 1.415 +0.001 0 54 +0
Mar18 171012 1.438 1.438 1.438 1.438 +0.001 0 6 +0
Apr18 171012 1.458 1.458 1.458 1.458 +0.001 0 7 +0
May18 171012 1.461 1.461 1.461 1.461 +0.001      
Jun18 171012 1.451 1.451 1.451 1.451 +0.001 0 2 +0
Total Volume and Open Interest 295 1,630 +2
WTI Crude Oil(ICE)
Nov17 171012 51.12 51.13 50.16 50.60 -0.70 41,140 57,368 -2,645
Dec17 171012 51.36 51.38 50.49 50.93 -0.67 70,933 134,697 -4,567
Jan18 171012 51.60 51.60 50.73 51.15 -0.65 33,188 61,299 -1,204
Feb18 171012 51.70 51.70 50.92 51.33 -0.62 13,165 26,056 +342
Mar18 171012 51.73 51.73 51.09 51.47 -0.58 7,904 24,746 +1,622
Apr18 171012 51.68 51.72 51.19 51.55 -0.54 2,305 6,772 +19
May18 171012 51.41 51.75 51.35 51.58 -0.51 1,219 6,458 +333
Jun18 171012 51.78 51.82 51.21 51.58 -0.48 9,744 59,449 +697
Jul18 171012 51.36 51.55 51.36 51.55 -0.46 297 7,762 +128
Aug18 171012 51.49 51.49 51.49 51.49 -0.45 300 6,365 +25
Sep18 171012 51.42 51.42 51.42 51.42 -0.45 688 9,953 +340
Oct18 171012 51.36 51.36 51.36 51.36 -0.43 247 2,933 +34
Nov18 171012 51.30 51.30 51.30 51.30 -0.42 85 6,389 +0
Dec18 171012 51.46 51.46 50.79 51.24 -0.41 10,229 126,434 -729
Jan19 171012 51.14 51.14 51.14 51.14 -0.40 2 1,731 +0
Feb19 171012 51.04 51.04 51.04 51.04 -0.40 10 673 +0
Total Volume and Open Interest 195,347 620,241 -4,752
US Dollar Index(ICE)
Dec17 171012 92.755 93.065 92.635 92.897 +0.073 26,866 43,508 -1,034
Mar18 171012 92.435 92.705 92.370 92.613 +0.068 202 1,727 -6
Jun18 171012 92.150 92.535 92.120 92.368 +0.067 6 508 +4
Total Volume and Open Interest 27,074 45,773 -1,036
Australian Dollar(CME)
Dec17 171012 77.82 78.29 77.82 78.22 +0.39 91,677 138,412 -1,579
Mar18 171012 77.92 78.19 77.92 78.16 +0.39 42 597 +8
Jun18 171012 78.11 78.11 77.67 78.11 +0.40 86 98 +82
Total Volume and Open Interest 95,006 140,854 -1,845
British Pound(CME)
Dec17 171012 132.49 133.16 131.47 132.99 +0.55 99,799 176,899 +501
Mar18 171012 133.04 133.43 132.00 133.39 +0.55 60 2,117 -12
Jun18 171012 133.46 133.77 133.16 133.77 +0.55 20 238 +10
Total Volume and Open Interest 102,221 181,570 +1,536
Canadian Dollar(CME)
Dec17 171012 80.31 80.47 80.09 80.29 +0.10 53,193 172,911 +581
Mar18 171012 80.37 80.42 80.18 80.32 +0.10 116 1,413 -20
Jun18 171012 80.33 80.33 79.98 80.33 +0.10 5 332 -1
Sep18 171012 80.34 80.34 80.34 80.34 +0.10 0 144 +0
Total Volume and Open Interest 53,767 175,817 +524
Japanese Yen(CME)
Dec17 171012 89.16 89.44 89.12 89.36 +0.14 151,122 243,873 +3,014
Mar18 171012 89.64 89.84 89.64 89.84 +0.13 382 3,886 +350
Jun18 171012 90.32 90.32 90.32 90.32 +0.14 0 97 +0
Total Volume and Open Interest 152,185 254,124 +3,393
Swiss Franc(CME)
Dec17 171012 103.16 103.39 102.84 102.93 -0.27 23,582 48,854 +466
Mar18 171012 103.96 103.96 103.62 103.62 -0.28 15 146 +14
Jun18 171012 104.33 104.33 104.33 104.33 -0.27 0 29 +0
Total Volume and Open Interest 23,606 49,039 +489
EuroFX(CME)
Dec17 171012 119.01 119.21 118.68 118.75 -0.22 233,749 434,621 +13,060
Mar18 171012 119.78 119.85 119.35 119.43 -0.21 699 2,616 +51
Jun18 171012 120.11 120.48 119.81 120.11 -0.22 13 1,198 +0
Total Volume and Open Interest 243,167 450,748 +12,902
Mexican Peso(CME)
Oct17 171012 532.00 537.75 532.00 532.00 -2.00 16 0 -4
Nov17 171012 529.75 532.00 529.75 529.75 -1.75 4 48 -4
Total Volume and Open Interest 55,779 188,075 -4,957
Brazilian Real(CME)
Nov17 171012 314.45 316.20 313.65 315.25 +0.35 1,687 29,094 +288
Dec17 171012 314.00 314.00 312.65 314.00 +0.15 2 3,887 +2
Jan18 171012 312.20 312.20 312.20 312.20 -0.55 0 395 +0
Feb18 171012 311.10 311.10 311.10 311.10 -0.40      
Total Volume and Open Interest 1,689 33,676 +290
30-Year T-Bonds(CBOT)
Dec17 171012 152~140 153~060 152~100 153~030 +0~170 295,619 741,040 -6,310
Mar18 171012 151~120 151~290 151~120 151~290 +0~170 144 83 +19
Jun18 171012 151~160 151~160 151~160 151~160 +0~170      
Total Volume and Open Interest 295,763 741,123 -6,291
10-Year T-Notes(CBOT)
Dec17 171012 125~060 125~140 125~050 125~125 +0~050 1,217,966 3,133,003 +4,560
Mar18 171012 125~000 125~035 125~000 125~020 +0~055 37 3,897 +5
Jun18 171012 124~295 124~295 124~295 124~295 +0~055      
Total Volume and Open Interest 1,218,003 3,136,900 +4,565
5-Year T-Notes(CBOT)
Dec17 171012 117~102 117~150 117~096 117~132 +0~020 590,492 2,968,502 +2,518
Mar18 171012 117~060 117~060 117~054 117~060 +0~020 0 221 +0
Jun18 171012 117~060 117~060 117~060 117~060 +0~020      
Total Volume and Open Interest 590,492 2,968,723 +2,518
2 Year T-Notes(CBOT)
Dec17 171012 107~240 107~252 107~236 107~244 +0~002 387,300 1,663,880 +45,257
Mar18 171012 107~196 107~196 107~196 107~196 +0~002 602 800 +600
Jun18 171012 107~196 107~196 107~196 107~196 +0~002      
Total Volume and Open Interest 387,902 1,664,680 +45,857
Eurodollars(CME)
Dec17 171012 98.485 98.495 98.485 98.490 +0.005 173,900 1,877,475 +4,158
Mar18 171012 98.355 98.370 98.355 98.360 +0.005 121,784 1,335,596 -12,444
Jun18 171012 98.255 98.275 98.255 98.255 unch 134,244 1,233,492 -11,052
Sep18 171012 98.175 98.200 98.175 98.180 unch 152,788 1,030,935 -5,403
Dec18 171012 98.095 98.120 98.085 98.100 +0.005 265,992 1,619,013 -19,619
Mar19 171012 98.040 98.070 98.035 98.050 +0.005 126,131 1,076,473 +3,903
Jun19 171012 97.995 98.030 97.985 98.010 +0.010 153,714 828,564 -9,440
Sep19 171012 97.955 97.995 97.955 97.975 +0.010 121,548 680,143 -5,899
Dec19 171012 97.905 97.945 97.900 97.920 +0.010 151,548 796,970 +2,239
Mar20 171012 97.875 97.915 97.875 97.895 +0.010 90,586 460,147 +2,213
Jun20 171012 97.850 97.890 97.850 97.870 +0.015 86,423 341,148 +6,582
Sep20 171012 97.815 97.855 97.815 97.840 +0.015 70,974 284,400 +165
Dec20 171012 97.775 97.810 97.770 97.795 +0.015 66,011 333,415 -97
Mar21 171012 97.745 97.785 97.745 97.770 +0.015 33,155 216,989 +1,092
Jun21 171012 97.715 97.750 97.715 97.735 +0.015 35,815 151,940 +2,707
Sep21 171012 97.680 97.715 97.680 97.700 +0.015 32,878 95,988 +1,101
Dec21 171012 97.630 97.670 97.630 97.655 +0.015 25,843 131,649 -886
Mar22 171012 97.605 97.640 97.605 97.630 +0.020 19,973 72,686 +828
Total Volume and Open Interest 1,914,244 12,951,113 +9,962,314
Ultra T-Bond(CBOT)
Dec17 171012 164~14 165~16 164~09 165~10 +0~20 109,446 822,774 +3,017
Mar18 171012 164~12 164~12 164~03 164~12 +0~20 4 5,020 +2
Jun18 171012 164~12 164~12 164~12 164~12 +0~20      
Total Volume and Open Interest 109,450 827,794 +3,019
Ultra 10-Yr T-Note(CBOT)
Dec17 171012 134~025 134~150 134~020 134~135 +0~080 111,693 426,209 -570
Mar18 171012 134~095 134~095 134~095 134~095 +0~080      
Jun18 171012 134~095 134~095 134~095 134~095 +0~080      
Total Volume and Open Interest 111,693 426,209 -570
30 Day Federal Funds(CBOT)
Oct17 171012 98.845 98.848 98.845 98.845 unch 1,494 243,122 -103
Nov17 171012 98.845 98.845 98.840 98.845 unch 2,356 214,186 -393
Dec17 171012 98.740 98.740 98.735 98.735 unch 5,199 90,145 +160
Jan18 171012 98.655 98.655 98.650 98.655 unch 36,947 343,905 -1,827
Feb18 171012 98.640 98.645 98.635 98.640 unch 17,762 138,397 -2,676
Mar18 171012 98.615 98.615 98.610 98.610 unch 4,510 45,850 +685
Total Volume and Open Interest 108,225 1,547,397 +1,567
Japanese Govt Bonds(SGX)
Dec17 171011 150.40 150.45 150.34 150.41 -0.04 130 12,067 +50
Mar18 171011 150.41 150.41 150.41 150.41 -0.04      
Jun18 171011 150.41 150.41 150.41 150.41 -0.04      
Total Volume and Open Interest 130 12,067 +50
Euro-Buxl(EUREX)
Dec17 171012 163.40 164.02 163.06 163.64 +0.18 38,234 225,717 -70
Mar18 171012 162.10 162.10 162.10 162.10 +0.18 300 356 +51
Jun18 171012 162.10 162.10 162.10 162.10 +0.18      
Total Volume and Open Interest 38,534 226,073 -19
Euro-Bund(EUREX)
Dec17 171012 161.25 161.57 161.16 161.45 +0.19 756,460 1,922,731 -47,824
Mar18 171012 160.70 161.08 160.70 160.97 +0.20 2,648 33,448 +5,282
Jun18 171012 158.22 158.22 158.22 158.22 +0.19 0 1 +0
Total Volume and Open Interest 759,108 1,956,180 -42,542
Euro-Bobl(EUREX)
Dec17 171012 131.19 131.37 131.19 131.33 +0.12 589,621 1,564,483 -21,465
Mar18 171012 131.91 131.91 131.91 131.91 +0.13 1,824 60,765 +978
Jun18 171012 131.91 131.91 131.91 131.91 +0.13      
Total Volume and Open Interest 591,445 1,625,248 -20,487
Euro-Schatz(EUREX)
Dec17 171012 112.13 112.17 112.13 112.16 +0.02 312,553 1,403,212 -9,930
Mar18 171012 112.03 112.04 112.03 112.04 +0.02 0 7 +0
Jun18 171012 112.04 112.04 112.04 112.04 +0.02      
Total Volume and Open Interest 312,553 1,403,219 -9,930
3-Mth Euribor(EUREX)
Dec17 171012 100.320 100.320 100.320 100.320 unch 2 8,185 +0
Mar18 171012 100.310 100.310 100.310 100.310 unch 4 6,136 -2
Jun18 171012 100.295 100.295 100.295 100.295 +0.005 2 1,314 +3
Total Volume and Open Interest 10 37,485 +1,295
Long Gilt(LIFFE)
Dec17 171012 123~28 123~32 123~20 123~25 -0~00 213,249 705,589 +7,615
Mar18 171012 122~28 122~28 122~28 122~28 -0~00 0 104 +0
Total Volume and Open Interest 213,249 705,693 +7,615
3-Mth Short Sterling(LIFFE)
Dec17 171012 99.47 99.47 99.46 99.47 unch 28,506 501,981 -337
Mar18 171012 99.34 99.34 99.32 99.33 -0.01 40,373 427,287 +4,148
Jun18 171012 99.24 99.24 99.22 99.23 -0.01 43,221 386,115 +769
Sep18 171012 99.18 99.18 99.15 99.17 unch 73,923 291,888 +6,168
Dec18 171012 99.12 99.13 99.10 99.12 unch 88,476 384,130 +6,734
Mar19 171012 99.07 99.08 99.05 99.07 unch 57,482 221,445 +6,704
Total Volume and Open Interest 616,132 3,345,905 +52,494
3-Mth Euribor(LIFFE)
Dec17 171012 100.325 100.325 100.320 100.325 unch 11,480 421,603 +245
Mar18 171012 100.310 100.315 100.305 100.310 unch 38,277 466,647 +4,220
Jun18 171012 100.290 100.295 100.285 100.295 +0.005 45,449 419,701 +3,124
Total Volume and Open Interest 646,041 3,949,043 +27,448
3-Mth Aus T-Bills(SFE)
Dec17 171012 98.25 98.25 98.24 98.25 unch 4,986 204,740 -2,157
Mar18 171012 98.19 98.19 98.17 98.19 unch 17,632 211,368 -1,154
Jun18 171012 98.09 98.10 98.08 98.09 -0.01 13,186 209,580 -684
Sep18 171012 97.99 97.99 97.97 97.99 unch 13,086 176,104 +2,319
Dec18 171012 97.88 97.89 97.87 97.89 unch 4,357 106,063 +998
Mar19 171012 97.79 97.80 97.78 97.80 +0.01 4,572 81,822 +233
Jun19 171012 97.70 97.71 97.69 97.71 +0.01 2,678 56,947 +137
Sep19 171012 97.61 97.63 97.61 97.63 +0.01 2,641 31,473 -94
Dec19 171012 97.54 97.55 97.54 97.55 +0.01 21 2,956 -105
Mar20 171012 97.46 97.48 97.46 97.48 +0.01 25 2,403 +0
Total Volume and Open Interest 63,293 1,085,005 -551
10-Year Aus T-Bonds(SFE)
Dec17 171012 97.15 97.18 97.15 97.17 +0.01 69,715 1,006,134 -2,176
Mar18 171012 97.16 97.16 97.16 97.16 +0.01 0 702 +0
Total Volume and Open Interest 69,715 1,006,836 -2,176
3-Year Aus T-Bonds(SFE)
Dec17 171012 97.84 97.85 97.83 97.85 +0.01 130,500 1,091,480 -8,309
Mar18 171012 97.84 97.84 97.84 97.84 +0.01 0 1,017 +0
Total Volume and Open Interest 130,500 1,092,497 -8,309
Gold(CMX)
Oct17 171012 1291.5 1294.5 1289.3 1293.3 +7.5 18 220 -3
Dec17 171012 1294.6 1299.8 1291.8 1296.5 +7.6 316,581 401,429 -593
Feb18 171012 1298.6 1303.5 1296.4 1300.8 +7.7 14,665 62,986 +4,060
Apr18 171012 1305.1 1307.4 1301.8 1304.9 +7.7 2,729 12,950 +1,559
Jun18 171012 1308.1 1311.1 1304.5 1308.9 +7.8 1,710 11,702 +697
Aug18 171012 1314.8 1314.8 1308.9 1312.9 +7.8 453 8,968 +0
Oct18 171012 1315.8 1318.9 1313.8 1316.9 +7.8 117 3,281 +21
Dec18 171012 1319.3 1323.8 1317.2 1321.0 +7.8 489 11,133 +346
Feb19 171012 1325.2 1325.2 1319.2 1325.2 +7.8 0 126 +0
Apr19 171012 1329.4 1329.4 1329.4 1329.4 +7.8 0 501 +0
Jun19 171012 1333.7 1333.7 1333.7 1333.7 +7.8 0 1,018 +0
Aug19 171012 1338.2 1338.2 1338.2 1338.2 +7.8 0 4 +0
Total Volume and Open Interest 337,230 520,005 +6,190
Silver(CMX)
Dec17 171012 1719.0 1729.0 1713.5 1726.6 +13.3 89,443 142,641 -881
Mar18 171012 1730.5 1738.0 1724.5 1736.4 +13.4 4,460 27,218 +1,063
May18 171012 1738.0 1743.5 1734.0 1743.0 +13.4 513 6,862 +215
Jul18 171012 1749.4 1749.4 1739.5 1749.4 +13.3 377 3,776 +56
Sep18 171012 1754.5 1755.9 1754.5 1755.9 +13.3 327 2,479 +28
Dec18 171012 1756.5 1765.3 1756.5 1765.3 +13.3 322 3,571 -56
Mar19 171012 1775.0 1775.0 1775.0 1775.0 +13.3 0 5 +0
Total Volume and Open Interest 95,594 188,258 +426
Platinum(NYMEX)
Oct17 171012 939.1 939.1 932.2 939.1 +8.7 3 14 +0
Jan18 171012 935.8 943.1 935.7 941.8 +8.6 21,795 70,797 +744
Apr18 171012 940.8 947.0 940.8 946.2 +8.8 216 4,615 +65
Jul18 171012 950.9 950.9 944.9 950.9 +8.8 10 319 +5
Total Volume and Open Interest 22,130 75,931 +910
Palladium(NYMEX)
Dec17 171012 959.70 984.75 955.55 973.70 +14.75 2,979 29,662 +172
Mar18 171012 953.95 974.20 951.05 963.15 +10.30 128 1,509 +105
Jun18 171012 959.25 959.25 959.25 959.25 +9.85 0 27 +0
Total Volume and Open Interest 3,107 31,198 +277
Copper(CMX)
Dec17 171012 309.35 313.60 308.35 312.00 +2.45 99,233 173,998 -1,496
Mar18 171012 310.95 315.50 310.35 314.00 +2.45 9,827 57,352 +1,909
May18 171012 312.65 316.55 312.65 315.25 +2.50 2,306 20,485 +712
Jul18 171012 314.40 317.20 314.30 316.25 +2.50 1,693 8,183 +485
Sep18 171012 317.10 317.10 316.90 317.10 +2.45 1,179 5,309 +951
Total Volume and Open Interest 115,730 289,779 +2,873
E-mini DJIA Index(CBOT)
Dec17 171012 22813 22835 22770 22798 -18 86,327 154,342 -260
Mar18 171012 22796 22814 22765 22785 -14 61 1,382 +0
Jun18 171012 22758 22758 22698 22758 -14 3 16 +2
Sep18 171012 22721 22721 22721 22721 -14      
Total Volume and Open Interest 86,391 155,740 -258
S & P 500(CME)
Dec17 171012 2552.10 2553.30 2546.80 2549.40 -3.60 2,273 51,601 +1,187
Mar18 171012 2549.80 2549.80 2547.30 2549.80 -3.50 0 26 +0
Jun18 171012 2550.00 2550.00 2547.40 2550.00 -3.40      
Sep18 171012 2549.80 2549.80 2547.20 2549.80 -3.40      
Total Volume and Open Interest 2,273 51,627 +1,187
S & P 500 E-Mini(CME)
Dec17 171012 2552.25 2553.25 2546.25 2549.50 -3.50 1,149,236 3,043,930 -9,862
Mar18 171012 2552.50 2553.50 2546.75 2549.75 -3.50 1,958 24,906 +744
Jun18 171012 2553.00 2553.25 2547.50 2550.00 -3.50 38 779 -6
Sep18 171012 2549.75 2549.75 2549.75 2549.75 -3.50 0 29 +0
Total Volume and Open Interest 1,151,232 3,069,650 -9,124
NASDAQ 100 E-Mini(CME)
Dec17 171012 6083.50 6097.00 6066.50 6074.80 -7.70 238,961 281,132 +2,111
Mar18 171012 6096.00 6108.80 6079.30 6087.00 -8.00 351 911 +24
Jun18 171012 6096.80 6108.80 6096.80 6096.80 -8.00 0 89 +0
Total Volume and Open Interest 239,312 282,136 +2,135
S&P Midcap 400(CME) e-Mini
Dec17 171012 1818.40 1822.30 1813.30 1819.20 -0.80 9,346 92,481 +366
Mar18 171012 1817.30 1819.40 1815.30 1817.30 -0.80 7 8 +7
Jun18 171012 1815.90 1815.90 1815.90 1815.90 -0.80      
Total Volume and Open Interest 9,353 92,489 +373
Volatility Index(CBOE)
Oct17 171012 10.75 10.90 10.50 10.58 -0.20 104,120 218,320 -17,028
Nov17 171012 12.15 12.25 11.90 12.08 -0.10 92,015 247,479 +7,200
Dec17 171012 12.83 12.95 12.61 12.78 -0.10 26,369 84,689 +723
Jan18 171012 14.08 14.18 13.90 14.08 unch 12,272 53,308 +602
Total Volume and Open Interest 246,394 673,744 -5,982
S & P 600(CME)
Dec17 171012 909.60 909.60 909.60 909.60 -1.20      
Mar18 171012 906.40 906.40 906.40 906.40 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171012 1508.00 1511.30 1501.10 1507.80 +0.10 32,461 62,005 +941
Mar18 171012 1508.30 1508.30 1508.30 1508.30 +0.40 9 77 +1
Jun18 171012 1508.30 1508.30 1508.30 1508.30 +0.90 0 2 +0
Total Volume and Open Interest 32,470 62,084 +942
Nikkei 225(CME)
Dec17 171012 21005 21065 20955 21015 +40 10,543 38,751 +882
Mar18 171012 20975 21020 20975 21020 +40 17 21 +7
Total Volume and Open Interest 10,560 38,772 +889
Nikkei 225(SGX)
Dec17 171012 20955 20965 20935 20950 +85 63,514 195,592 +1,770
Mar18 171011 20705 20825 20705 20825 +30 2 444 +1
Jun18 171011 20685 20685 20685 20685 +25 0 6 +0
Total Volume and Open Interest 20,342 212,169 +277
Nikkei 225 Mini(JPX)
Dec17 171011 20830 20905 20740 20870 +40 492,191 349,973 -1,949
Mar18 171011 20785 20855 20695 20820 +40 8,087 17,207 +579
Jun18 171011 20620 20690 20530 20670 +40 165 1,528 -20
Total Volume and Open Interest 523,975 476,933 +13,794
Nikkei 225(JPX)
Dec17 171011 20830 20910 20740 20870 +40 43,207 324,926 +3,236
Mar18 171011 20780 20850 20700 20820 +40 1,115 9,649 +287
Jun18 171011 20630 20690 20600 20670 +40 12 10,563 +6
Total Volume and Open Interest 44,355 410,112 +3,540
Nikkei 225(CME) Yen
Dec17 171012 20960 21035 20920 20980 +35 32,832 49,476 -318
Mar18 171012 20900 20975 20880 20935 +35 4 17 +2
Jun18 171012 20835 20835 20835 20835 +35      
Total Volume and Open Interest 32,836 49,493 -316
Nikkei 225(CME) e-Mini Yen
Dec17 171012 21010 21010 20980 20980 +40 0 4 +0
Mar18 171012 20930 20935 20930 20930 +30      
Jun18 171012 20830 20835 20830 20830 +30      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Oct17 171012 5363.5 5368.0 5342.0 5360.5 -2.0 63,206 349,194 +6,673
Nov17 171012 5361.5 5364.0 5343.0 5357.0 -2.0 2,728 10,420 +772
Dec17 171012 5351.5 5356.5 5335.0 5351.0 -2.0 425 45,649 +92
Total Volume and Open Interest 66,359 405,267 +7,537
Hang Seng Index(HKFE)
Oct17 171012 28318 28542 28225 28439 +125 93,965 134,154 +538
Nov17 171012 28288 28530 28230 28437 +126 1,157 3,721 +875
Dec17 171012 28333 28550 28248 28457 +124 334 24,126 -45
Total Volume and Open Interest 95,498 165,437 +1,367
DAX(EUREX)
Dec17 171012 12962.5 12995.5 12934.0 12980.5 +16.0 67,669 135,544 -3,251
Mar18 171012 12955.5 12980.0 12939.5 12977.0 +16.0 85 710 -2
Jun18 171012 13008.5 13008.5 13005.5 13005.5 +15.5 15 441 -1
Total Volume and Open Interest 67,769 136,695 -3,254
Mini-DAX(EUREX)
Dec17 171012 12965.0 12995.0 12934.0 12980.5 +16.0 20,005 9,353 -455
Mar18 171012 12961.0 12986.0 12954.0 12977.0 +16.0 36 365 +1
Jun18 171012 12983.0 13016.0 12983.0 13005.5 +15.5 23 34 -2
Total Volume and Open Interest 20,064 9,752 -456
DJ EuroSTOXX 50(EUREX)
Dec17 171012 3601 3604 3586 3598 -1 440,367 3,259,749 +2,836
Mar18 171012 3589 3589 3573 3584 -1 137 93,439 -2,659
Jun18 171012 3506 3506 3505 3505 -1 104 135 +0
Total Volume and Open Interest 440,608 3,353,323 +177
Swiss Market Index(EUREX)
Dec17 171012 9267 9298 9242 9285 +41 23,200 201,192 -41
Mar18 171012 9163 9183 9163 9183 +41 18 641 -4
Jun18 171012 8996 9018 8996 9018 +41      
Total Volume and Open Interest 23,218 201,833 -45
FT-SE 100(EURONEXT)
Dec17 171012 7501.50 7532.50 7491.00 7523.00 +28.50 97,171 699,934 -5,153
Mar18 171012 7444.00 7467.50 7439.50 7463.00 +28.50 2 27 -1
Jun18 171012 7384.00 7384.00 7384.00 7384.00 +28.50      
Total Volume and Open Interest 97,173 699,961 -5,154
SPI 200(SFE)
Dec17 171012 5743.0 5775.0 5735.0 5768.0 +23.0 27,680 267,848 -3,499
Mar18 171012 5711.0 5711.0 5711.0 5711.0 +23.0 51 1,506 +45
Jun18 171012 5695.0 5695.0 5695.0 5695.0 +23.0 111 2,114 +0
Total Volume and Open Interest 28,156 272,738 -3,249
FTSE MIB(ISE)
Dec17 171012 22475.00 22520.00 22315.00 22358.00 -141.00 23,478 28,774 +2,023
Mar18 171012 22380.00 22380.00 22271.00 22271.00 -141.00 31 49 +19
Jun18 171012 21845.00 21845.00 21816.00 21816.00 -141.00 0 3 +0
Total Volume and Open Interest 23,509 28,827 +2,042
KOSPI 200(KFE)
Dec17 171012 326.45 329.10 325.80 329.00 +2.40 243,723 264,135 +9,547
Mar18 171012 323.35 326.35 322.60 326.35 +2.95 389 14,153 +723
Jun18 171012 324.75 325.00 324.60 325.00 +2.00 8 8,697 -1
Total Volume and Open Interest 244,144 310,482 +10,285
GSCI(CME)
Oct17 171012 396.10 397.75 396.00 397.75 -1.00 3,321 5,834 -3,293
Nov17 171012 396.60 398.70 396.60 398.70 -1.00 3,279 10,819 +3,269
Dec17 171012 399.05 399.05 399.05 399.05 -1.00      
Total Volume and Open Interest 6,600 16,653 -24
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!!!