MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171013 991.00 1003.25 990.25 1000.25 +8.25 152,000 280,223 -15,158
Jan18 171013 1001.25 1013.00 1000.50 1010.25 +7.75 88,251 186,812 +18,314
Mar18 171013 1010.75 1022.25 1010.25 1019.25 +7.25 18,518 87,025 +1,174
May18 171013 1020.00 1031.00 1019.00 1028.00 +6.75 7,812 51,200 +791
Jul18 171013 1028.25 1038.50 1027.50 1035.75 +6.25 7,051 75,534 +1,578
Aug18 171013 1031.75 1036.75 1030.50 1035.75 +6.50 21 2,823 +4
Sep18 171013 1017.75 1024.00 1017.75 1022.25 +5.00 128 1,294 +86
Nov18 171013 1004.00 1013.00 1003.00 1010.50 +4.00 1,112 37,415 +177
Jan19 171013 1009.50 1017.00 1009.50 1015.00 +3.25 29 359 +4
Mar19 171013 1014.00 1018.00 1014.00 1016.25 +2.50 127 518 +76
May19 171013 1020.25 1022.50 1020.25 1020.75 +2.75 20 113 +9
Jul19 171013 1023.75 1025.50 1023.00 1025.50 +2.50 12 172 +3
Aug19 171013 1022.00 1022.00 1022.00 1022.00 +2.50 0 14 +0
Sep19 171013 1015.75 1015.75 1015.75 1015.75 +2.50 0 21 +0
Total Volume and Open Interest 275,089 724,235 +7,059
Soybean Meal(CBOT)
Dec17 171013 326.50 329.80 325.10 328.60 +2.30 38,613 150,351 -4,299
Jan18 171013 328.30 331.80 327.10 330.70 +2.40 17,761 75,042 +4,668
Mar18 171013 331.10 334.50 329.90 333.40 +2.30 4,807 50,706 +297
May18 171013 333.30 336.40 332.10 335.40 +2.10 2,417 30,153 -314
Jul18 171013 335.30 338.40 334.40 337.40 +1.80 1,625 22,368 +230
Aug18 171013 335.40 337.50 335.40 337.30 +1.80 25 4,484 -1
Sep18 171013 333.60 336.00 333.40 335.60 +1.60 161 4,384 +63
Oct18 171013 328.10 331.30 328.10 330.50 +1.20 27 4,634 -11
Dec18 171013 328.70 332.10 328.20 330.80 +1.20 170 16,836 -5
Jan19 171013 330.70 331.20 330.70 331.10 +1.00 0 702 +0
Total Volume and Open Interest 65,924 363,394 +523
Soybean Oil(CBOT)
Dec17 171013 33.22 33.84 33.22 33.69 +0.41 42,270 176,459 -1,286
Jan18 171013 33.40 33.99 33.40 33.85 +0.40 16,498 89,877 +4,805
Mar18 171013 33.65 34.22 33.65 34.09 +0.41 8,516 64,624 +869
May18 171013 34.05 34.46 33.97 34.31 +0.38 3,411 41,873 -490
Jul18 171013 34.08 34.64 34.08 34.47 +0.35 1,669 32,342 -1
Aug18 171013 34.33 34.63 34.33 34.49 +0.34 239 4,607 +11
Sep18 171013 34.27 34.57 34.26 34.42 +0.32 128 2,162 +42
Oct18 171013 34.12 34.40 34.12 34.22 +0.27 191 4,317 +109
Dec18 171013 33.92 34.40 33.92 34.23 +0.25 268 17,297 +24
Jan19 171013 34.22 34.23 34.22 34.23 +0.21 3 380 -2
Total Volume and Open Interest 73,365 436,119 +4,108
Canola(WCE)
Nov17 171013 495.2 500.5 494.6 499.0 +3.3 15,853 80,802 -3,266
Jan18 171013 502.0 507.4 501.7 505.9 +3.4 9,536 65,233 -137
Mar18 171013 507.5 512.3 507.5 510.9 +3.5 682 16,961 +212
May18 171013 511.6 514.9 511.4 513.7 +3.9 426 4,246 +338
Jul18 171013 512.6 516.0 512.4 514.9 +4.1 61 2,748 +50
Total Volume and Open Interest 26,559 171,194 -2,802
Corn(CBOT)
Dec17 171013 348.50 353.50 348.25 352.75 +3.75 164,712 795,006 +5,633
Mar18 171013 362.25 367.25 362.00 366.50 +3.75 42,768 276,326 +2,502
May18 171013 371.00 375.75 370.75 375.25 +3.50 19,036 101,674 +1,173
Jul18 171013 378.50 383.00 378.25 382.50 +3.25 13,310 134,342 +569
Sep18 171013 385.75 389.75 385.25 389.25 +3.25 3,907 39,448 +1,037
Dec18 171013 394.00 398.75 393.75 398.25 +3.50 10,630 98,354 +1,392
Mar19 171013 403.50 407.50 403.25 407.25 +3.50 313 11,506 +88
May19 171013 409.25 413.50 409.25 413.00 +3.50 159 1,452 +36
Jul19 171013 413.00 418.00 413.00 417.50 +3.25 63 1,566 +10
Sep19 171013 413.50 414.25 410.75 413.50 +3.50 13 290 +10
Total Volume and Open Interest 255,020 1,462,411 +12,534
Wheat(CBOT)
Dec17 171013 430.75 440.75 430.50 439.50 +9.00 72,062 255,651 +4,218
Mar18 171013 449.75 459.25 449.25 458.00 +8.50 30,328 97,700 +924
May18 171013 461.75 471.50 461.75 470.50 +8.75 10,120 34,329 +575
Jul18 171013 475.50 485.25 475.00 484.25 +9.00 11,764 48,480 -854
Sep18 171013 491.00 500.75 490.25 500.25 +9.00 3,915 11,524 +1,778
Dec18 171013 509.25 519.00 508.75 518.25 +8.75 2,872 17,830 +883
Total Volume and Open Interest 131,116 468,525 +7,537
Wheat(KCBT)
Dec17 171013 426.50 437.00 426.00 436.25 +10.00 21,327 136,424 +817
Mar18 171013 445.00 455.00 444.50 454.50 +10.00 9,213 80,009 -375
May18 171013 459.00 468.75 458.50 468.25 +9.50 1,696 23,658 -106
Jul18 171013 477.00 486.75 476.25 486.00 +9.25 2,507 28,649 -147
Sep18 171013 496.00 504.75 496.00 504.75 +9.25 1,132 7,332 +759
Dec18 171013 524.00 532.25 523.00 532.25 +9.25 477 6,652 +271
Mar19 171013 547.00 547.00 536.00 547.00 +8.25 26 659 +10
Total Volume and Open Interest 36,378 283,573 +1,229
Wheat(MGE)
Dec17 171013 611.00 615.75 609.50 615.00 +3.75 2,823 35,710 -400
Mar18 171013 624.25 629.75 623.50 629.00 +4.00 768 23,712 +166
May18 171013 632.00 635.75 630.25 635.50 +4.00 149 7,654 +39
Jul18 171013 635.50 640.00 634.25 640.00 +4.50 101 5,696 -5
Sep18 171013 630.00 633.25 630.00 633.25 +4.00 74 3,186 +41
Dec18 171013 639.00 641.75 639.00 641.75 +3.00 16 1,360 +2
Total Volume and Open Interest 3,931 77,357 -157
Oats(CBOT)
Dec17 171013 262.00 268.00 262.00 266.75 +5.00 250 4,543 -21
Mar18 171013 265.25 267.75 265.25 267.25 +3.50 56 1,259 -3
May18 171013 266.00 269.00 266.00 269.00 +4.25 11 154 +2
Jul18 171013 264.25 265.75 264.25 265.75 +4.75 1 28 +0
Total Volume and Open Interest 318 5,984 -22
Rough Rice(CBOT)
Nov17 171013 12.23 12.28 12.14 12.19 -0.06 491 6,577 -239
Jan18 171013 12.52 12.59 12.44 12.48 -0.06 271 3,217 +223
Mar18 171013 12.76 12.76 12.70 12.70 -0.06 21 307 -2
May18 171013 12.90 12.90 12.90 12.90 -0.05 4 2 +2
Total Volume and Open Interest 790 10,106 -15
Live Cattle(CME)
Oct17 171013 112.885 112.930 112.000 112.830 +0.480 4,695 12,976 -1,371
Dec17 171013 117.500 117.580 116.500 117.135 -0.150 18,011 151,331 -438
Feb18 171013 121.150 121.350 120.430 121.080 -0.120 9,421 64,912 +471
Apr18 171013 122.000 122.200 121.350 122.000 -0.050 8,589 56,680 +1,122
Jun18 171013 115.250 115.535 114.680 115.350 +0.020 4,606 30,314 +680
Aug18 171013 112.000 112.680 111.650 112.400 unch 878 9,389 +220
Total Volume and Open Interest 46,464 330,646 +735
Feeder Cattle(CME)
Oct17 171013 153.600 154.380 152.735 154.050 +0.500 1,856 6,368 -821
Nov17 171013 154.630 155.235 153.130 155.000 +0.450 6,212 19,797 -666
Jan18 171013 152.235 153.250 151.080 153.050 +0.800 3,940 15,451 +824
Mar18 171013 149.600 150.500 148.450 150.350 +0.665 1,245 10,625 +331
Apr18 171013 149.185 149.850 148.150 149.785 +0.535 336 2,949 +10
May18 171013 147.880 148.600 147.150 148.485 +0.335 333 3,094 +22
Aug18 171013 148.880 149.250 148.330 149.150 -0.050 76 776 +31
Total Volume and Open Interest 13,998 59,063 -269
Lean Hogs(CME)
Oct17 171013 60.900 60.985 60.250 60.400 -0.300 3,715 12,696 -1,132
Dec17 171013 61.750 62.400 61.535 62.200 +0.570 17,478 117,469 +1,091
Feb18 171013 66.900 67.635 66.800 67.450 +0.620 10,921 45,179 -1,220
Apr18 171013 71.230 72.035 71.230 71.950 +0.770 7,498 41,956 +1,018
May18 171013 77.035 77.135 76.950 77.000 +0.400 42 1,228 +21
Jun18 171013 79.930 80.430 79.900 80.300 +0.450 1,261 18,373 +181
Jul18 171013 80.180 80.680 80.180 80.480 +0.300 594 8,452 +99
Aug18 171013 79.700 79.900 79.535 79.785 +0.285 466 4,584 +226
Total Volume and Open Interest 42,131 251,806 +284
Class III Milk(CME)
Oct17 171013 16.68 16.75 16.68 16.72 +0.03 177 3,997 -28
Nov17 171013 16.13 16.15 16.09 16.13 +0.02 386 4,567 +45
Dec17 171013 15.75 15.78 15.73 15.77 +0.02 167 3,923 +38
Jan18 171013 15.46 15.50 15.41 15.43 -0.02 111 1,958 +68
Feb18 171013 15.45 15.48 15.41 15.43 -0.02 110 1,660 +43
Mar18 171013 15.43 15.48 15.42 15.42 +0.02 54 1,508 +24
Apr18 171013 15.34 15.48 15.34 15.47 +0.09 65 1,091 +27
May18 171013 15.54 15.58 15.54 15.58 +0.06 78 1,086 +26
Jun18 171013 15.83 15.88 15.83 15.86 +0.09 69 1,034 +23
Jul18 171013 16.01 16.05 16.01 16.05 +0.12 1 431 +1
Aug18 171013 16.16 16.16 16.11 16.16 unch 3 438 -1
Sep18 171013 16.22 16.22 16.22 16.22 unch 3 397 -2
Oct18 171013 16.22 16.26 16.22 16.22 unch 1 292 +1
Total Volume and Open Interest 1,230 22,946 +266
Cocoa(ICE)
Dec17 171013 2113 2116 2065 2087 -3 29,027 110,413 -1,873
Mar18 171013 2119 2128 2078 2099 -3 14,114 77,562 +1,954
May18 171013 2139 2141 2092 2112 -3 3,631 20,740 -461
Jul18 171013 2150 2152 2104 2123 -3 1,133 13,051 +100
Sep18 171013 2163 2163 2116 2134 -3 1,308 8,779 -91
Dec18 171013 2161 2161 2141 2148 -1 470 7,952 +227
Mar19 171013 2156 2162 2156 2162 unch 166 6,165 -32
Total Volume and Open Interest 49,864 247,410 -162
Coffee "C"(ICE)
Dec17 171013 126.40 127.15 125.45 126.45 +0.10 26,410 112,728 +841
Mar18 171013 130.45 130.80 129.30 130.20 +0.10 10,940 57,962 +3,531
May18 171013 132.65 133.20 131.70 132.60 +0.10 2,228 22,024 +409
Jul18 171013 135.20 135.45 134.05 134.95 +0.10 2,188 13,154 +29
Sep18 171013 137.25 137.75 136.35 137.20 +0.10 1,318 7,275 +53
Dec18 171013 141.00 141.10 139.95 140.60 +0.10 439 4,730 -163
Total Volume and Open Interest 43,545 221,026 +4,710
Orange Juice(ICE)
Nov17 171013 157.85 158.85 150.10 151.60 -7.30 1,073 4,094 -140
Jan18 171013 157.90 158.40 150.15 151.55 -7.15 446 3,533 +287
Mar18 171013 156.00 156.25 150.80 151.15 -6.85 41 1,089 +4
May18 171013 154.90 154.90 152.50 153.05 -4.65 12 349 +8
Jul18 171013 153.95 153.95 153.95 153.95 -4.35 5 80 +5
Sep18 171013 155.40 155.40 155.40 155.40 -4.35 0 26 +0
Total Volume and Open Interest 1,577 9,171 +164
Sugar #11(ICE)
Mar18 171013 14.33 14.43 14.09 14.41 +0.13 28,017 427,815 -1,256
May18 171013 14.39 14.49 14.21 14.48 +0.12 10,899 124,406 -1,026
Jul18 171013 14.59 14.66 14.40 14.64 +0.09 7,145 59,082 +2,646
Oct18 171013 14.91 14.98 14.76 14.97 +0.09 2,049 43,694 -44
Mar19 171013 15.45 15.54 15.34 15.53 +0.09 604 22,022 +43
May19 171013 15.53 15.58 15.41 15.57 +0.09 385 4,122 +25
Jul19 171013 15.56 15.62 15.47 15.60 +0.09 328 5,087 -23
Oct19 171013 15.74 15.79 15.67 15.79 +0.09 275 5,354 +125
Total Volume and Open Interest 49,766 694,561 +502
London Cocoa(LCE)
Dec17 171013 1578 1582 1553 1566 -14 13,861 110,186 -1,743
Mar18 171013 1602 1605 1577 1589 -14 6,143 67,200 +1
May18 171013 1614 1617 1589 1602 -14 3,659 24,414 -127
Jul18 171013 1628 1629 1602 1614 -14 2,110 28,533 +367
Sep18 171013 1639 1640 1613 1625 -14 1,021 18,421 +220
Dec18 171013 1650 1651 1628 1639 -13 199 11,943 -9
Mar19 171013 1648 1652 1642 1652 -13 134 2,008 +23
Total Volume and Open Interest 27,154 263,374 -1,288
London Sugar(LCE)
Dec17 171013 376.50 377.70 370.20 374.80 -0.80 3,430 36,367 -37
Mar18 171013 378.40 379.10 373.10 377.90 +0.50 2,093 25,503 +6
May18 171013 383.60 383.80 379.00 383.40 +1.20 432 8,991 +177
Aug18 171013 387.50 388.50 384.00 388.50 +1.60 85 7,708 -18
Oct18 171013 392.30 392.70 388.80 392.70 +1.90 28 2,392 -2
Total Volume and Open Interest 6,072 82,688 +127
Cotton(ICE)
Dec17 171013 67.74 68.94 67.67 68.62 +0.78 8,776 125,532 -646
Mar18 171013 67.30 68.37 67.23 68.16 +0.79 4,527 71,510 +852
May18 171013 68.07 69.11 68.07 68.97 +0.84 727 9,929 +256
Jul18 171013 68.64 69.68 68.64 69.59 +0.91 292 6,575 +81
Oct18 171013 68.20 68.20 68.20 68.20 +0.81 0 1 +0
Dec18 171013 67.70 68.57 67.70 68.52 +0.80 144 15,960 +61
Total Volume and Open Interest 14,466 230,059 +604
Lumber(CME)
Nov17 171013 422.5 426.3 421.0 424.3 +7.1 365 4,204 -63
Jan18 171013 409.0 410.9 406.8 410.0 +6.2 283 1,790 +131
Mar18 171013 398.0 399.0 395.0 397.2 +4.1 52 222 +16
May18 171013 385.9 386.9 384.5 384.5 +1.5 0 22 +0
Total Volume and Open Interest 700 6,246 +84
Crude Oil(NYM)
Nov17 171013 50.73 51.72 50.70 51.45 +0.85 651,948 295,989 -62,355
Dec17 171013 51.07 52.03 51.02 51.73 +0.80 268,313 470,916 +46,214
Jan18 171013 51.28 52.23 51.25 51.94 +0.79 83,085 260,239 +14,303
Feb18 171013 51.47 52.38 51.43 52.10 +0.77 39,891 122,917 +1,293
Mar18 171013 51.60 52.48 51.60 52.21 +0.74 44,050 232,144 +12,110
Apr18 171013 51.71 52.52 51.70 52.26 +0.71 16,847 59,935 +2,529
May18 171013 51.73 52.49 51.73 52.26 +0.68 22,353 59,234 +4,437
Jun18 171013 51.71 52.52 51.70 52.23 +0.65 45,930 196,567 +2,834
Jul18 171013 52.29 52.38 51.83 52.17 +0.62 12,108 48,213 -864
Aug18 171013 51.89 52.40 51.77 52.10 +0.61 6,844 36,221 -203
Sep18 171013 51.66 52.33 51.62 52.01 +0.59 7,875 63,474 -159
Oct18 171013 51.75 51.99 51.53 51.93 +0.57 4,203 43,912 +2,426
Nov18 171013 51.53 52.22 51.52 51.85 +0.55 4,518 33,763 +1,106
Dec18 171013 51.36 52.11 51.36 51.77 +0.53 39,821 259,813 -1,327
Jan19 171013 51.65 51.65 51.65 51.65 +0.51 651 29,549 -249
Feb19 171013 51.71 51.71 51.20 51.53 +0.49 327 15,349 +16
Total Volume and Open Interest 1,266,955 2,462,129 +24,650
e-miNY Crude Oil(NYM)
Nov17 171013 50.725 51.725 50.700 51.450 +0.850 9,039 1,673 -170
Dec17 171013 51.025 52.025 51.025 51.725 +0.800 468 867 +37
Jan18 171013 51.350 52.225 51.275 51.950 +0.800 48 762 +23
Feb18 171013 52.125 52.125 51.750 52.100 +0.775 84 432 -82
Mar18 171013 52.200 52.200 52.000 52.200 +0.725 83 4 -81
Apr18 171013 52.250 52.250 51.500 52.250 +0.700 0 51 +0
May18 171013 52.250 52.250 51.700 52.250 +0.675 0 88 +0
Jun18 171013 52.000 52.450 52.000 52.225 +0.650 1 19 -1
Jul18 171013 52.175 52.175 52.175 52.175 +0.625 0 42 +0
Aug18 171013 52.100 52.100 52.100 52.100 +0.600 72 75 +72
Total Volume and Open Interest 9,868 4,225 -131
NY Harbor ULSD(NYM)
Nov17 171013 176.72 180.70 176.66 179.70 +3.15 52,540 93,700 -5,965
Dec17 171013 176.71 180.60 176.70 179.61 +3.10 44,327 96,145 +1,977
Jan18 171013 176.86 180.30 176.74 179.36 +3.05 30,219 67,605 +2,503
Feb18 171013 176.45 179.79 176.45 178.86 +2.93 17,977 32,077 +1,614
Mar18 171013 175.93 178.74 175.81 177.83 +2.68 15,898 42,494 +2,612
Apr18 171013 175.74 176.92 174.17 176.08 +2.43 6,118 27,064 +972
May18 171013 174.21 175.39 173.04 174.84 +2.35 2,413 12,058 +85
Jun18 171013 172.26 174.51 172.11 173.97 +2.30 7,563 31,782 +1,710
Jul18 171013 174.02 174.02 171.90 173.71 +2.27 684 3,265 +51
Aug18 171013 173.11 173.85 173.11 173.58 +2.22 331 2,709 -70
Sep18 171013 172.83 173.61 172.83 173.61 +2.17 950 5,938 -132
Oct18 171013 172.95 173.63 172.95 173.63 +2.10 266 1,486 -17
Nov18 171013 171.88 173.83 171.88 173.83 +2.00 235 1,728 -8
Dec18 171013 173.52 174.39 172.04 173.96 +1.86 4,133 22,807 +1,260
Total Volume and Open Interest 184,213 450,125 +6,956
RBOB Gasoline(NYM)
Nov17 171013 158.55 162.76 158.40 162.22 +3.90 65,955 96,010 -8,612
Dec17 171013 156.51 160.56 156.50 160.08 +3.63 57,927 106,145 +4,792
Jan18 171013 155.59 159.39 155.59 159.01 +3.47 30,930 64,043 +595
Feb18 171013 156.60 160.05 156.60 159.69 +3.35 12,124 21,650 +216
Mar18 171013 159.05 161.77 159.05 161.40 +3.26 9,764 39,737 +1,251
Apr18 171013 177.00 178.28 176.43 177.98 +2.97 3,593 20,906 +1,163
May18 171013 177.70 178.66 176.43 178.31 +2.83 3,164 8,849 -565
Jun18 171013 175.59 177.96 175.59 177.48 +2.66 4,327 13,239 +792
Jul18 171013 176.08 176.08 174.52 175.86 +2.51 2,132 7,938 +1,115
Aug18 171013 173.39 173.39 170.92 173.39 +2.31 925 2,737 +103
Total Volume and Open Interest 194,010 395,335 +1,540
e-miNY RBOB Gasoline(NYM)
Nov17 171013 162.20 162.20 159.20 162.20 +3.88 0 1 +0
Dec17 171013 160.10 160.10 160.08 160.10 +3.65      
Jan18 171013 159.00 159.01 159.00 159.00 +3.46      
Feb18 171013 159.70 159.70 159.69 159.70 +3.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171013 2.995 3.036 2.984 3.000 +0.011 224,270 224,147 -36,808
Dec17 171013 3.149 3.185 3.142 3.160 +0.016 126,067 192,365 +15,949
Jan18 171013 3.254 3.292 3.249 3.271 +0.020 88,244 178,158 +10,296
Feb18 171013 3.261 3.299 3.257 3.279 +0.020 32,751 79,078 -4,485
Mar18 171013 3.222 3.258 3.219 3.241 +0.022 43,347 155,535 +5,766
Apr18 171013 2.949 2.982 2.949 2.971 +0.017 26,603 121,852 +2,133
May18 171013 2.924 2.955 2.924 2.944 +0.018 13,246 73,398 -137
Jun18 171013 2.952 2.979 2.952 2.973 +0.019 8,349 35,228 -1,745
Jul18 171013 2.981 3.007 2.981 3.002 +0.020 6,352 35,838 +582
Aug18 171013 2.986 3.011 2.986 3.005 +0.020 2,774 31,003 +1,130
Sep18 171013 2.965 2.993 2.965 2.987 +0.020 1,721 32,017 +385
Oct18 171013 2.985 3.015 2.985 3.008 +0.020 7,180 63,390 +916
Nov18 171013 3.054 3.066 3.048 3.060 +0.020 2,351 27,422 -414
Dec18 171013 3.176 3.195 3.176 3.191 +0.021 2,057 28,041 +679
Jan19 171013 3.257 3.274 3.257 3.271 +0.020 3,139 20,303 +578
Feb19 171013 3.232 3.239 3.230 3.239 +0.017 695 7,173 +198
Total Volume and Open Interest 593,680 1,371,796 -4,192
Brent Crude Oil(ICE)
Dec17 171013 56.44 57.57 56.34 57.17 +0.92 310,139 555,120 -20,488
Jan18 171013 56.20 57.34 56.16 56.95 +0.88 196,801 418,417 +19,927
Feb18 171013 56.02 57.11 55.98 56.71 +0.82 89,839 195,850 +12,530
Mar18 171013 55.90 56.95 55.88 56.54 +0.77 63,207 202,020 +1,630
Apr18 171013 55.82 56.84 55.82 56.43 +0.74 21,859 69,691 +858
May18 171013 55.84 56.74 55.81 56.33 +0.72 14,204 58,816 -458
Jun18 171013 55.69 56.61 55.62 56.21 +0.70 49,836 180,693 +2,790
Jul18 171013 55.65 56.47 55.65 56.09 +0.67 2,800 35,815 -113
Aug18 171013 55.59 56.23 55.58 55.96 +0.65 2,548 28,368 -98
Sep18 171013 55.01 55.81 55.01 55.81 +0.63 7,702 40,097 -421
Oct18 171013 55.80 55.85 55.67 55.67 +0.60 1,873 22,184 -156
Nov18 171013 55.54 55.54 55.54 55.54 +0.57 1,558 19,026 +30
Dec18 171013 55.06 55.87 55.06 55.43 +0.55 48,741 193,218 +3,310
Jan19 171013 55.31 55.31 55.31 55.31 +0.53 1,148 24,614 +111
Total Volume and Open Interest 830,857 2,446,251 +23,602
Gas Oil(ICE)
Nov17 171013 525.25 536.25 524.75 533.75 +12.25 119,719 188,019 +15,183
Dec17 171013 520.00 530.00 519.75 527.00 +10.50 88,224 207,465 +13,121
Jan18 171013 517.00 526.75 517.00 523.25 +9.50 27,042 84,053 +807
Feb18 171013 515.75 525.00 515.75 521.50 +9.00 14,819 54,618 -1,419
Mar18 171013 514.50 522.75 514.50 519.25 +8.50 15,370 56,963 +476
Apr18 171013 513.00 520.25 512.50 516.75 +8.25 4,132 24,847 -146
May18 171013 512.00 518.50 511.75 515.00 +8.00 2,176 14,692 -194
Jun18 171013 509.25 517.00 509.25 513.25 +7.50 9,594 46,862 -2,299
Jul18 171013 510.00 516.00 509.75 513.00 +7.50 425 12,610 -30
Aug18 171013 510.00 516.00 510.00 513.00 +7.50 482 10,672 -211
Total Volume and Open Interest 335,587 930,446 -4,652
Ethanol(CBOT)
Nov17 171013 1.433 1.443 1.431 1.431 +0.005 208 1,010 -2
Dec17 171013 1.424 1.428 1.416 1.418 +0.005 80 512 +26
Jan18 171013 1.408 1.408 1.396 1.408 +0.004 4 60 -3
Feb18 171013 1.419 1.419 1.419 1.419 +0.004 0 54 +0
Mar18 171013 1.442 1.442 1.442 1.442 +0.004 0 6 +0
Apr18 171013 1.462 1.462 1.462 1.462 +0.004 0 7 +0
May18 171013 1.465 1.465 1.465 1.465 +0.004      
Jun18 171013 1.455 1.455 1.455 1.455 +0.004 0 2 +0
Total Volume and Open Interest 292 1,651 +21
WTI Crude Oil(ICE)
Nov17 171013 50.72 51.72 50.72 51.45 +0.85 34,849 56,616 -752
Dec17 171013 51.07 52.02 51.05 51.73 +0.80 68,155 138,914 +4,217
Jan18 171013 51.29 52.23 51.27 51.94 +0.79 35,793 64,570 +3,271
Feb18 171013 51.57 52.37 51.57 52.10 +0.77 11,526 27,100 +1,044
Mar18 171013 52.03 52.42 51.88 52.21 +0.74 10,911 26,634 +1,888
Apr18 171013 52.19 52.46 51.93 52.26 +0.71 3,113 6,915 +143
May18 171013 52.44 52.44 51.91 52.26 +0.68 1,207 6,541 +83
Jun18 171013 52.26 52.44 51.89 52.23 +0.65 11,637 60,002 +553
Jul18 171013 52.02 52.17 52.02 52.17 +0.62 597 7,862 +100
Aug18 171013 52.10 52.10 52.10 52.10 +0.61 356 6,439 +74
Sep18 171013 52.01 52.01 52.01 52.01 +0.59 1,199 10,330 +377
Oct18 171013 51.93 51.93 51.93 51.93 +0.57 456 3,081 +148
Nov18 171013 51.85 51.85 51.85 51.85 +0.55 89 6,364 -25
Dec18 171013 51.84 51.84 51.42 51.77 +0.53 11,721 126,210 -224
Jan19 171013 51.65 51.65 51.65 51.65 +0.51 119 1,731 +0
Feb19 171013 51.53 51.53 51.53 51.53 +0.49 0 673 +0
Total Volume and Open Interest 194,123 631,608 +11,367
US Dollar Index(ICE)
Dec17 171013 92.930 93.090 92.590 92.935 +0.037 20,789 42,690 -818
Mar18 171013 92.565 92.805 92.315 92.640 +0.027 95 1,747 +20
Jun18 171013 92.300 92.515 92.100 92.395 +0.027 17 511 +3
Total Volume and Open Interest 20,901 44,978 -795
Australian Dollar(CME)
Dec17 171013 78.16 78.91 78.13 78.77 +0.55 82,320 135,493 -2,919
Mar18 171013 78.16 78.84 78.16 78.70 +0.54 5 597 +0
Jun18 171013 78.70 78.70 78.65 78.65 +0.54 0 98 +0
Total Volume and Open Interest 83,775 137,773 -3,081
British Pound(CME)
Dec17 171013 132.86 133.63 132.72 133.17 +0.18 79,569 178,347 +1,448
Mar18 171013 133.29 134.00 133.28 133.57 +0.18 28 2,122 +5
Jun18 171013 133.74 134.08 133.74 133.94 +0.17 0 238 +0
Total Volume and Open Interest 82,707 182,812 +1,242
Canadian Dollar(CME)
Dec17 171013 80.16 80.35 79.90 80.17 -0.12 54,749 174,450 +1,539
Mar18 171013 80.22 80.29 79.96 80.20 -0.12 76 1,413 +0
Jun18 171013 80.07 80.21 80.03 80.21 -0.12 16 332 +0
Sep18 171013 80.22 80.22 80.22 80.22 -0.12 0 144 +0
Total Volume and Open Interest 55,346 177,286 +1,469
Japanese Yen(CME)
Dec17 171013 89.32 89.79 89.28 89.63 +0.27 133,060 245,978 +2,105
Mar18 171013 89.85 90.20 89.85 90.11 +0.27 43 3,906 +20
Jun18 171013 90.59 90.59 90.59 90.59 +0.27 0 97 +0
Total Volume and Open Interest 134,728 256,302 +2,178
Swiss Franc(CME)
Dec17 171013 102.93 103.46 102.75 103.06 +0.13 19,425 49,553 +699
Mar18 171013 103.77 103.96 103.77 103.77 +0.15 15 158 +12
Jun18 171013 104.46 104.46 104.46 104.46 +0.13 0 29 +0
Total Volume and Open Interest 19,440 49,750 +711
EuroFX(CME)
Dec17 171013 118.73 119.15 118.45 118.58 -0.17 226,345 437,850 +3,229
Mar18 171013 119.50 119.82 119.19 119.25 -0.18 686 2,960 +344
Jun18 171013 120.05 120.38 119.93 119.93 -0.18 94 1,282 +84
Total Volume and Open Interest 235,761 454,225 +3,477
Mexican Peso(CME)
Oct17 171013 526.25 537.75 526.25 526.25 -5.75      
Nov17 171013 524.13 532.00 524.13 524.13 -5.63 4 46 -2
Total Volume and Open Interest 58,037 187,118 -957
Brazilian Real(CME)
Nov17 171013 315.20 317.25 313.75 316.45 +1.20 2,310 28,953 -141
Dec17 171013 315.00 315.40 315.00 315.40 +1.40 0 3,887 +0
Jan18 171013 314.40 314.40 314.40 314.40 +2.20 0 395 +0
Feb18 171013 313.20 313.20 313.20 313.20 +2.10      
Total Volume and Open Interest 2,310 33,535 -141
30-Year T-Bonds(CBOT)
Dec17 171013 153~040 154~050 152~300 154~000 +0~290 207,352 740,139 -901
Mar18 171013 151~270 152~270 151~270 152~260 +0~290 8 85 +2
Jun18 171013 152~130 152~130 152~130 152~130 +0~290      
Total Volume and Open Interest 207,360 740,224 -899
10-Year T-Notes(CBOT)
Dec17 171013 125~130 125~255 125~100 125~225 +0~100 1,123,947 3,139,856 +6,853
Mar18 171013 125~025 125~145 125~010 125~120 +0~100 226 4,034 +137
Jun18 171013 125~075 125~075 125~075 125~075 +0~100      
Total Volume and Open Interest 1,124,173 3,143,890 +6,990
5-Year T-Notes(CBOT)
Dec17 171013 117~134 117~206 117~110 117~184 +0~052 628,530 2,979,093 +10,591
Mar18 171013 117~110 117~114 117~110 117~114 +0~054 1 222 +1
Jun18 171013 117~094 117~114 117~094 117~094 +0~034      
Total Volume and Open Interest 628,531 2,979,315 +10,592
2 Year T-Notes(CBOT)
Dec17 171013 107~242 107~262 107~232 107~252 +0~006 287,319 1,674,728 +10,848
Mar18 171013 107~200 107~212 107~200 107~206 +0~010 11 807 +7
Jun18 171013 107~206 107~206 107~206 107~206 +0~010      
Total Volume and Open Interest 287,330 1,675,535 +10,855
Eurodollars(CME)
Dec17 171013 98.490 98.510 98.485 98.505 +0.015 212,967 1,850,555 -26,920
Mar18 171013 98.365 98.385 98.355 98.375 +0.015 135,265 1,337,852 +2,256
Jun18 171013 98.255 98.285 98.245 98.275 +0.020 153,051 1,247,276 +13,784
Sep18 171013 98.185 98.220 98.165 98.205 +0.025 136,882 1,034,102 +3,167
Dec18 171013 98.105 98.140 98.085 98.125 +0.025 278,452 1,641,469 +22,456
Mar19 171013 98.055 98.090 98.035 98.080 +0.030 181,399 1,083,580 +7,107
Jun19 171013 98.010 98.055 97.990 98.040 +0.030 166,065 838,937 +10,373
Sep19 171013 97.975 98.020 97.950 98.010 +0.035 133,250 680,270 +127
Dec19 171013 97.925 97.970 97.905 97.960 +0.040 156,670 794,584 -2,386
Mar20 171013 97.900 97.945 97.880 97.935 +0.040 84,178 454,550 -5,597
Jun20 171013 97.875 97.920 97.860 97.910 +0.040 71,090 347,767 +6,619
Sep20 171013 97.840 97.895 97.830 97.885 +0.045 68,469 288,503 +4,103
Dec20 171013 97.800 97.850 97.785 97.840 +0.045 40,023 332,017 -1,398
Mar21 171013 97.770 97.825 97.760 97.815 +0.045 45,559 214,842 -2,147
Jun21 171013 97.740 97.795 97.725 97.785 +0.050 32,629 152,539 +599
Sep21 171013 97.705 97.760 97.695 97.750 +0.050 24,925 95,676 -312
Dec21 171013 97.660 97.720 97.650 97.705 +0.050 19,956 131,975 +326
Mar22 171013 97.630 97.695 97.625 97.680 +0.050 18,693 73,501 +815
Total Volume and Open Interest 2,011,211 12,986,044 +34,931
Ultra T-Bond(CBOT)
Dec17 171013 165~14 166~23 165~03 166~18 +1~08 84,191 828,914 +6,140
Mar18 171013 165~12 165~20 165~05 165~20 +1~08 0 5,020 +0
Jun18 171013 164~25 165~20 164~25 164~25 +0~13      
Total Volume and Open Interest 84,191 833,934 +6,140
Ultra 10-Yr T-Note(CBOT)
Dec17 171013 134~145 135~015 134~105 134~300 +0~165 120,854 418,095 -8,114
Mar18 171013 134~260 134~260 134~260 134~260 +0~165      
Jun18 171013 134~260 134~260 134~260 134~260 +0~165      
Total Volume and Open Interest 120,854 418,095 -8,114
30 Day Federal Funds(CBOT)
Oct17 171013 98.848 98.848 98.845 98.845 unch 420 243,065 -57
Nov17 171013 98.845 98.845 98.840 98.845 unch 6,405 213,737 -449
Dec17 171013 98.740 98.745 98.735 98.740 +0.005 2,658 90,228 +83
Jan18 171013 98.655 98.670 98.645 98.660 +0.005 42,422 348,263 +4,358
Feb18 171013 98.640 98.655 98.630 98.645 +0.005 18,637 133,286 -5,111
Mar18 171013 98.610 98.625 98.600 98.620 +0.010 4,219 44,539 -1,311
Total Volume and Open Interest 140,331 1,552,938 +5,541
Japanese Govt Bonds(SGX)
Dec17 171012 150.40 150.47 150.35 150.37 -0.04 1,266 12,664 +597
Mar18 171012 150.37 150.37 150.37 150.37 -0.04      
Jun18 171012 150.37 150.37 150.37 150.37 -0.04      
Total Volume and Open Interest 1,266 12,664 +597
Euro-Buxl(EUREX)
Dec17 171013 163.80 165.00 163.70 164.60 +0.96 28,946 224,468 -1,249
Mar18 171013 163.06 163.06 163.06 163.06 +0.96 51 356 +0
Jun18 171013 163.06 163.06 163.06 163.06 +0.96      
Total Volume and Open Interest 28,997 224,824 -1,249
Euro-Bund(EUREX)
Dec17 171013 161.48 162.15 161.42 162.02 +0.57 568,499 1,939,880 +17,149
Mar18 171013 160.98 161.61 160.95 161.55 +0.58 5,653 34,653 +1,205
Jun18 171013 158.79 158.79 158.79 158.79 +0.57 0 1 +0
Total Volume and Open Interest 574,152 1,974,534 +18,354
Euro-Bobl(EUREX)
Dec17 171013 131.34 131.57 112.20 131.53 +0.20 458,041 1,555,159 -9,324
Mar18 171013 132.13 132.13 132.13 132.13 +0.22 1,103 61,527 +762
Jun18 171013 132.13 132.13 132.13 132.13 +0.22      
Total Volume and Open Interest 459,144 1,616,686 -8,562
Euro-Schatz(EUREX)
Dec17 171013 112.17 112.21 112.15 112.20 +0.04 203,942 1,412,144 +8,932
Mar18 171013 112.07 112.07 112.07 112.07 +0.04 0 10 +3
Jun18 171013 112.07 112.07 112.07 112.07 +0.04      
Total Volume and Open Interest 203,942 1,412,154 +8,935
3-Mth Euribor(EUREX)
Dec17 171013 100.325 100.325 100.320 100.320 unch 1 8,185 +0
Mar18 171013 100.315 100.315 100.315 100.315 +0.005 2 6,136 +0
Jun18 171013 100.300 100.300 100.300 100.300 +0.005 3 1,311 -3
Total Volume and Open Interest 1,467 37,481 -4
Long Gilt(LIFFE)
Dec17 171013 123~26 124~03 123~15 123~29 +0~04 144,318 704,243 -1,346
Mar18 171013 122~32 122~32 122~32 122~32 +0~04 1 104 +0
Total Volume and Open Interest 144,319 704,347 -1,346
3-Mth Short Sterling(LIFFE)
Dec17 171013 99.47 99.48 99.46 99.47 unch 98,137 505,819 +3,838
Mar18 171013 99.34 99.34 99.32 99.32 -0.01 60,123 436,423 +9,136
Jun18 171013 99.23 99.24 99.22 99.22 -0.01 68,096 396,607 +10,492
Sep18 171013 99.17 99.18 99.15 99.15 -0.02 50,399 290,328 -1,560
Dec18 171013 99.11 99.12 99.10 99.10 -0.02 55,715 380,399 -3,731
Mar19 171013 99.07 99.08 99.05 99.06 -0.01 38,499 223,714 +2,269
Total Volume and Open Interest 620,707 3,364,864 +18,959
3-Mth Euribor(LIFFE)
Dec17 171013 100.320 100.325 100.320 100.325 unch 24,379 417,496 -4,107
Mar18 171013 100.310 100.315 100.305 100.315 +0.005 51,616 477,553 +10,906
Jun18 171013 100.290 100.305 100.290 100.300 +0.005 74,008 432,331 +12,630
Total Volume and Open Interest 710,461 3,942,730 -6,313
3-Mth Aus T-Bills(SFE)
Dec17 171013 98.24 98.25 98.24 98.25 unch 5,911 203,412 -1,328
Mar18 171013 98.19 98.19 98.18 98.19 unch 11,240 213,017 +1,649
Jun18 171013 98.09 98.10 98.08 98.10 +0.01 14,154 209,810 +230
Sep18 171013 97.99 98.00 97.98 97.99 unch 11,251 176,575 +471
Dec18 171013 97.89 97.90 97.88 97.89 unch 7,485 108,275 +2,212
Mar19 171013 97.79 97.81 97.79 97.80 unch 4,275 82,850 +1,028
Jun19 171013 97.71 97.72 97.71 97.71 unch 4,475 57,416 +469
Sep19 171013 97.62 97.64 97.62 97.63 unch 3,270 31,603 +130
Dec19 171013 97.56 97.56 97.55 97.55 unch 93 3,005 +49
Mar20 171013 97.49 97.49 97.49 97.49 +0.01 861 2,403 +0
Total Volume and Open Interest 63,310 1,089,925 +4,920
10-Year Aus T-Bonds(SFE)
Dec17 171013 97.17 97.20 97.17 97.18 +0.01 138,147 1,016,681 +10,547
Mar18 171013 97.17 97.17 97.17 97.17 +0.01 0 702 +0
Total Volume and Open Interest 138,147 1,017,383 +10,547
3-Year Aus T-Bonds(SFE)
Dec17 171013 97.85 97.87 97.84 97.86 +0.01 198,545 1,115,888 +24,408
Mar18 171013 97.85 97.85 97.85 97.85 +0.01 0 1,017 +0
Total Volume and Open Interest 198,545 1,116,905 +24,408
Gold(CMX)
Oct17 171013 1293.3 1301.7 1291.7 1301.5 +8.2 21 220 +0
Dec17 171013 1296.0 1306.4 1292.9 1304.6 +8.1 261,355 399,573 -1,856
Feb18 171013 1300.2 1310.2 1297.5 1308.9 +8.1 2,437 63,189 +203
Apr18 171013 1305.3 1314.5 1302.5 1313.0 +8.1 472 13,057 +107
Jun18 171013 1309.4 1317.1 1306.7 1317.0 +8.1 551 11,662 -40
Aug18 171013 1315.0 1322.2 1314.5 1321.0 +8.1 43 8,971 +3
Oct18 171013 1318.5 1325.0 1315.7 1325.0 +8.1 16 3,280 -1
Dec18 171013 1323.1 1330.6 1319.8 1329.1 +8.1 18 11,143 +10
Feb19 171013 1333.3 1333.3 1319.2 1333.3 +8.1 1 126 +0
Apr19 171013 1337.5 1337.5 1337.5 1337.5 +8.1 0 501 +0
Jun19 171013 1341.8 1341.8 1341.8 1341.8 +8.1 0 1,018 +0
Aug19 171013 1346.3 1346.3 1346.3 1346.3 +8.1 0 4 +0
Total Volume and Open Interest 265,663 518,389 -1,616
Silver(CMX)
Dec17 171013 1727.5 1745.0 1720.0 1741.1 +14.5 65,765 141,644 -997
Mar18 171013 1737.0 1751.5 1730.0 1750.9 +14.5 1,980 27,272 +54
May18 171013 1744.0 1757.5 1739.0 1757.4 +14.4 301 6,992 +130
Jul18 171013 1759.5 1763.7 1759.5 1763.7 +14.3 80 3,783 +7
Sep18 171013 1759.5 1770.2 1759.5 1770.2 +14.3 64 2,479 +0
Dec18 171013 1771.0 1779.6 1768.0 1779.6 +14.3 169 3,570 -1
Mar19 171013 1789.3 1789.3 1789.3 1789.3 +14.3 0 5 +0
Total Volume and Open Interest 68,933 187,422 -836
Platinum(NYMEX)
Oct17 171013 938.8 945.2 937.5 945.2 +6.1 2 11 -3
Jan18 171013 941.3 949.4 938.8 947.9 +6.1 13,612 70,635 -162
Apr18 171013 944.9 953.5 943.5 952.4 +6.2 165 4,541 -74
Jul18 171013 952.2 958.7 952.2 957.6 +6.7 2 320 +1
Total Volume and Open Interest 13,789 75,594 -337
Palladium(NYMEX)
Dec17 171013 971.95 993.75 969.75 985.50 +11.80 4,718 30,788 +1,126
Mar18 171013 965.55 982.00 965.55 975.90 +12.75 619 1,982 +473
Jun18 171013 971.85 971.85 971.85 971.85 +12.60 2 29 +2
Total Volume and Open Interest 5,339 32,799 +1,601
Copper(CMX)
Dec17 171013 312.20 314.25 311.25 313.35 +1.35 107,245 176,256 +2,258
Mar18 171013 314.15 316.10 313.25 315.30 +1.30 11,876 59,732 +2,380
May18 171013 315.50 317.10 315.05 316.50 +1.25 4,208 20,267 -218
Jul18 171013 316.55 317.85 316.10 317.40 +1.15 2,144 8,888 +705
Sep18 171013 317.40 318.50 317.15 318.25 +1.15 1,093 5,960 +651
Total Volume and Open Interest 128,734 295,510 +5,731
E-mini DJIA Index(CBOT)
Dec17 171013 22786 22852 22779 22830 +32 68,158 154,379 +37
Mar18 171013 22777 22842 22777 22817 +32 37 1,378 -4
Jun18 171013 22750 22790 22750 22790 +32 0 16 +0
Sep18 171013 22753 22753 22753 22753 +32      
Total Volume and Open Interest 68,195 155,773 +33
S & P 500(CME)
Dec17 171013 2547.80 2555.20 2547.80 2552.80 +3.40 3,315 53,599 +1,998
Mar18 171013 2553.10 2555.80 2553.10 2553.10 +3.30 0 26 +0
Jun18 171013 2553.30 2556.00 2553.30 2553.30 +3.30      
Sep18 171013 2553.10 2555.80 2553.10 2553.10 +3.30      
Total Volume and Open Interest 3,315 53,625 +1,998
S & P 500 E-Mini(CME)
Dec17 171013 2548.00 2555.50 2547.00 2552.75 +3.25 818,238 3,043,432 -498
Mar18 171013 2549.00 2556.00 2547.75 2553.00 +3.25 3,358 26,775 +1,869
Jun18 171013 2550.50 2556.00 2550.50 2553.25 +3.25 32 801 +22
Sep18 171013 2550.25 2553.00 2550.25 2553.00 +3.25 2 29 +0
Total Volume and Open Interest 821,630 3,071,043 +1,393
NASDAQ 100 E-Mini(CME)
Dec17 171013 6073.00 6104.00 6068.50 6099.80 +25.00 180,901 280,723 -409
Mar18 171013 6083.50 6116.00 6083.50 6112.00 +25.00 287 1,008 +97
Jun18 171013 6121.80 6121.80 6105.00 6121.80 +25.00 4 86 -3
Total Volume and Open Interest 181,192 281,821 -315
S&P Midcap 400(CME) e-Mini
Dec17 171013 1819.20 1826.50 1817.80 1818.40 -0.80 7,970 92,775 +294
Mar18 171013 1816.50 1816.50 1816.00 1816.50 -0.80 0 8 +0
Jun18 171013 1815.10 1815.10 1815.10 1815.10 -0.80      
Total Volume and Open Interest 7,970 92,783 +294
Volatility Index(CBOE)
Oct17 171013 10.60 10.70 10.20 10.28 -0.30 103,975 189,417 -28,903
Nov17 171013 12.05 12.15 11.75 11.88 -0.20 98,897 274,212 +26,733
Dec17 171013 12.80 12.80 12.45 12.58 -0.20 30,882 89,340 +4,651
Jan18 171013 14.05 14.07 13.75 13.88 -0.20 13,878 53,126 -182
Total Volume and Open Interest 258,980 677,406 +3,662
S & P 600(CME)
Dec17 171013 908.40 908.40 908.40 908.40 -1.20      
Mar18 171013 905.20 905.20 905.20 905.20 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171013 1507.10 1511.90 1503.00 1506.20 -1.60 24,509 61,930 -75
Mar18 171013 1506.70 1506.70 1506.70 1506.70 -1.60 0 77 +0
Jun18 171013 1506.70 1506.70 1506.70 1506.70 -1.60 0 2 +0
Total Volume and Open Interest 24,509 62,009 -75
Nikkei 225(CME)
Dec17 171013 21030 21300 20960 21265 +250 9,835 39,496 +745
Mar18 171013 21085 21300 21085 21270 +250 4 23 +2
Total Volume and Open Interest 9,839 39,519 +747
Nikkei 225(SGX)
Dec17 171013 21150 21175 21115 21160 +210 78,324 192,996 -2,596
Mar18 171012 20910 20910 20910 20910 +85 2 444 +0
Jun18 171012 20775 20775 20775 20775 +90 0 6 +0
Total Volume and Open Interest 65,417 214,907 +2,738
Nikkei 225 Mini(JPX)
Dec17 171012 20865 21000 20835 20950 +80 717,844 365,029 +15,056
Mar18 171012 20820 20950 20785 20900 +80 10,841 18,121 +914
Jun18 171012 20670 20975 20635 20740 +70 293 1,545 +17
Total Volume and Open Interest 765,837 528,585 +51,652
Nikkei 225(JPX)
Dec17 171012 20860 21000 20840 20950 +80 57,106 326,125 +1,199
Mar18 171012 20820 20950 20790 20900 +80 1,160 9,620 -29
Jun18 171012 20750 20780 20740 20740 +70 4 10,565 +2
Total Volume and Open Interest 58,278 411,287 +1,175
Nikkei 225(CME) Yen
Dec17 171013 20985 21265 20930 21240 +260 36,109 53,082 +3,606
Mar18 171013 21050 21195 21050 21195 +260 0 15 -2
Jun18 171013 21095 21095 21095 21095 +260      
Total Volume and Open Interest 36,109 53,097 +3,604
Nikkei 225(CME) e-Mini Yen
Dec17 171013 21200 21240 21200 21240 +260 0 4 +0
Mar18 171013 21190 21195 21190 21190 +260      
Jun18 171013 21090 21095 21090 21090 +260      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Oct17 171013 5367.5 5372.5 5344.5 5351.5 -9.0 58,749 355,095 +5,901
Nov17 171013 5365.0 5367.5 5343.5 5348.0 -9.0 1,882 11,468 +1,048
Dec17 171013 5357.5 5359.5 5335.0 5341.5 -9.5 221 45,441 -208
Total Volume and Open Interest 60,852 412,008 +6,741
Hang Seng Index(HKFE)
Oct17 171013 28438 28512 28356 28458 +19 102,735 133,506 -648
Nov17 171013 28420 28502 28360 28457 +20 670 3,660 -61
Dec17 171013 28454 28530 28388 28476 +19 834 23,995 -131
Total Volume and Open Interest 104,745 164,502 -935
DAX(EUREX)
Dec17 171013 12994.0 13031.5 12955.0 12991.0 +10.5 50,582 138,900 +3,356
Mar18 171013 12985.5 13026.5 12954.0 12987.0 +10.0 24 733 +23
Jun18 171013 13042.5 13042.5 13016.0 13016.0 +10.5 10 439 -2
Total Volume and Open Interest 50,616 140,072 +3,377
Mini-DAX(EUREX)
Dec17 171013 12990.0 13032.0 12955.0 12991.0 +10.5 14,487 9,677 +324
Mar18 171013 12971.0 13022.0 12962.0 12987.0 +10.0 27 368 +3
Jun18 171013 13017.0 13051.0 12994.0 13016.0 +10.5 0 37 +3
Total Volume and Open Interest 14,514 10,082 +330
DJ EuroSTOXX 50(EUREX)
Dec17 171013 3603 3610 3590 3600 +2 755,944 3,289,237 +29,488
Mar18 171013 3588 3596 3579 3586 +2 90 103,446 +10,007
Jun18 171013 3503 3508 3503 3507 +2 4 135 +0
Total Volume and Open Interest 756,038 3,392,818 +39,495
Swiss Market Index(EUREX)
Dec17 171013 9292 9306 9266 9294 +9 16,822 202,732 +1,540
Mar18 171013 9195 9198 9175 9192 +9 186 648 +7
Jun18 171013 9027 9027 9027 9027 +9 0 10 +10
Total Volume and Open Interest 17,008 203,390 +1,557
FT-SE 100(EURONEXT)
Dec17 171013 7500.00 7523.50 7488.50 7519.00 -4.00 71,730 690,099 -9,835
Mar18 171013 7456.50 7459.50 7451.50 7459.50 -3.50 6 33 +6
Jun18 171013 7381.00 7381.00 7381.00 7381.00 -3.00      
Total Volume and Open Interest 71,736 690,132 -9,829
SPI 200(SFE)
Dec17 171013 5767.0 5807.0 5756.0 5794.0 +26.0 33,920 269,566 +1,718
Mar18 171013 5737.0 5737.0 5737.0 5737.0 +26.0 0 1,503 -3
Jun18 171013 5721.0 5721.0 5721.0 5721.0 +26.0 0 2,095 -19
Total Volume and Open Interest 36,463 276,932 +4,194
FTSE MIB(ISE)
Dec17 171013 22380.00 22465.00 22275.00 22361.00 +3.00 23,478 28,774 +0
Mar18 171013 22295.00 22295.00 22271.00 22271.00 unch 31 49 +0
Jun18 171013 21826.00 21826.00 21826.00 21826.00 +10.00 0 3 +0
Total Volume and Open Interest 23,509 28,827 +0
KOSPI 200(KFE)
Dec17 171013 328.65 329.40 327.90 328.65 -0.35 214,452 262,677 -1,458
Mar18 171013 325.55 326.05 324.75 325.40 -0.95 299 14,224 +71
Jun18 171013 326.35 326.35 326.35 326.35 +1.35 3 8,695 -2
Total Volume and Open Interest 214,754 309,093 -1,389
GSCI(CME)
Oct17 171013 402.10 402.35 402.05 402.05 +4.30 2,682 3,155 -2,679
Nov17 171013 402.00 403.45 400.85 402.70 +4.00 2,689 13,498 +2,679
Dec17 171013 403.05 403.05 403.05 403.05 +4.00      
Total Volume and Open Interest 5,371 16,653 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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