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 Mon October 16, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171016 998.00 999.00 990.25 991.00 -9.25 293,877 270,019 -10,204
Jan18 171016 1008.00 1009.00 1000.50 1001.50 -8.75 139,879 204,322 +17,510
Mar18 171016 1017.00 1018.00 1010.00 1010.75 -8.50 51,916 85,329 -1,696
May18 171016 1026.00 1026.50 1018.75 1019.75 -8.25 18,024 50,850 -350
Jul18 171016 1033.00 1034.00 1026.50 1027.50 -8.25 18,547 77,226 +1,692
Aug18 171016 1032.00 1034.25 1027.75 1027.75 -8.00 1,041 2,848 +25
Sep18 171016 1019.75 1021.25 1015.50 1015.50 -6.75 498 1,325 +31
Nov18 171016 1006.25 1010.00 1004.00 1004.75 -5.75 10,861 39,602 +2,187
Jan19 171016 1013.00 1014.50 1010.00 1010.00 -5.00 95 365 +6
Mar19 171016 1013.50 1015.00 1012.00 1012.25 -4.00 214 608 +90
May19 171016 1019.50 1019.50 1016.50 1016.50 -4.25 30 138 +25
Jul19 171016 1024.00 1024.00 1020.50 1021.25 -4.25 11 162 -10
Aug19 171016 1018.50 1018.50 1018.50 1018.50 -3.50 0 14 +0
Sep19 171016 1012.25 1012.25 1012.25 1012.25 -3.50 0 21 +0
Total Volume and Open Interest 535,216 733,606 +9,371
Soybean Meal(CBOT)
Dec17 171016 327.70 328.10 324.10 324.50 -4.10 91,648 152,025 +1,674
Jan18 171016 329.80 329.90 326.30 326.70 -4.00 27,058 82,273 +7,231
Mar18 171016 332.80 332.80 329.20 329.70 -3.70 12,803 52,131 +1,425
May18 171016 334.50 334.50 331.40 331.90 -3.50 5,866 30,119 -34
Jul18 171016 336.00 336.00 333.50 334.00 -3.40 5,492 23,028 +660
Aug18 171016 335.40 335.40 334.10 334.10 -3.20 928 4,208 -276
Sep18 171016 333.40 334.10 332.80 332.80 -2.80 854 4,354 -30
Oct18 171016 329.20 329.80 328.10 328.50 -2.00 1,073 4,488 -146
Dec18 171016 329.20 330.40 328.50 329.10 -1.70 2,794 16,916 +80
Jan19 171016 329.70 329.70 329.70 329.70 -1.40 212 748 +46
Total Volume and Open Interest 149,983 374,051 +10,657
Soybean Oil(CBOT)
Dec17 171016 33.60 33.91 33.55 33.59 -0.10 85,764 173,374 -3,085
Jan18 171016 33.78 34.06 33.70 33.75 -0.10 29,309 96,804 +6,927
Mar18 171016 34.02 34.30 33.94 33.99 -0.10 9,419 66,025 +1,401
May18 171016 34.27 34.52 34.17 34.22 -0.09 7,704 42,627 +754
Jul18 171016 34.44 34.69 34.35 34.39 -0.08 3,711 32,511 +169
Aug18 171016 34.46 34.65 34.40 34.40 -0.09 929 4,686 +79
Sep18 171016 34.51 34.52 34.31 34.32 -0.10 497 2,148 -14
Oct18 171016 34.30 34.31 34.04 34.08 -0.14 1,090 4,436 +119
Dec18 171016 34.34 34.43 34.07 34.07 -0.16 1,491 17,251 -46
Jan19 171016 34.27 34.32 34.10 34.10 -0.13 5 379 -1
Total Volume and Open Interest 140,419 442,370 +6,251
Canola(WCE)
Nov17 171016 497.7 501.8 497.5 498.4 -0.6 21,347 78,519 -2,283
Jan18 171016 504.6 508.8 504.6 505.4 -0.5 17,335 72,630 +7,397
Mar18 171016 510.8 513.5 509.9 510.1 -0.8 4,077 17,305 +344
May18 171016 515.0 515.7 512.1 512.3 -1.4 1,047 5,065 +819
Jul18 171016 511.9 516.8 511.9 513.1 -1.8 123 2,784 +36
Total Volume and Open Interest 43,993 177,511 +6,317
Corn(CBOT)
Dec17 171016 352.75 353.25 349.75 350.50 -2.25 332,718 791,704 -3,302
Mar18 171016 366.00 366.75 363.50 364.25 -2.25 94,253 291,705 +15,379
May18 171016 374.75 375.25 372.25 372.75 -2.50 30,583 106,446 +4,772
Jul18 171016 382.00 382.50 379.50 379.75 -2.75 25,065 136,072 +1,730
Sep18 171016 389.00 389.25 386.50 386.75 -2.50 5,347 40,911 +1,463
Dec18 171016 397.50 398.00 395.25 395.75 -2.50 21,865 100,679 +2,325
Mar19 171016 406.25 406.75 404.25 404.75 -2.50 795 11,821 +315
May19 171016 411.25 411.50 410.25 410.75 -2.25 352 1,419 -33
Jul19 171016 417.00 417.00 415.00 415.25 -2.25 204 1,706 +140
Sep19 171016 411.00 411.00 411.00 411.00 -2.50 11 301 +11
Total Volume and Open Interest 511,740 1,485,529 +23,118
Wheat(CBOT)
Dec17 171016 440.00 442.75 435.50 436.50 -3.00 74,220 256,596 +945
Mar18 171016 458.25 461.25 454.25 455.00 -3.00 22,207 101,136 +3,436
May18 171016 470.50 474.00 467.00 468.25 -2.25 9,041 34,850 +521
Jul18 171016 484.25 487.25 480.25 481.50 -2.75 9,550 47,990 -490
Sep18 171016 500.75 503.00 496.25 497.25 -3.00 2,418 12,445 +921
Dec18 171016 519.50 520.00 514.25 515.00 -3.25 2,494 18,651 +821
Total Volume and Open Interest 119,982 474,706 +6,181
Wheat(KCBT)
Dec17 171016 436.00 440.75 432.50 433.75 -2.50 21,671 139,197 +2,773
Mar18 171016 453.50 458.50 450.75 451.75 -2.75 5,934 81,194 +1,185
May18 171016 468.50 472.25 464.50 465.75 -2.50 2,032 23,288 -370
Jul18 171016 486.75 489.50 482.25 483.75 -2.25 3,180 28,715 +66
Sep18 171016 506.75 506.75 501.75 502.25 -2.50 698 7,404 +72
Dec18 171016 531.25 535.50 529.00 529.75 -2.50 960 6,910 +258
Mar19 171016 545.50 545.50 545.50 545.50 -1.50 115 665 +6
Total Volume and Open Interest 34,687 287,565 +3,992
Wheat(MGE)
Dec17 171016 615.00 620.00 608.50 609.50 -5.50 3,845 35,934 +224
Mar18 171016 629.00 633.75 622.25 623.50 -5.50 1,571 23,794 +82
May18 171016 638.25 638.75 631.00 631.00 -4.50 212 7,709 +55
Jul18 171016 640.50 643.75 634.75 634.75 -5.25 334 5,672 -24
Sep18 171016 633.00 635.25 629.00 629.25 -4.00 307 3,334 +148
Dec18 171016 643.50 643.50 637.50 637.50 -4.25 51 1,368 +8
Total Volume and Open Interest 6,320 77,850 +493
Oats(CBOT)
Dec17 171016 267.00 269.50 258.00 259.50 -7.25 691 4,582 +39
Mar18 171016 267.50 270.25 259.25 262.50 -4.75 167 1,305 +46
May18 171016 268.00 272.00 267.00 267.00 -2.00 40 175 +21
Jul18 171016 263.50 263.50 263.50 263.50 -2.25 3 29 +1
Total Volume and Open Interest 901 6,091 +107
Rough Rice(CBOT)
Nov17 171016 12.19 12.21 12.11 12.12 -0.07 985 6,216 -361
Jan18 171016 12.48 12.50 12.41 12.43 -0.06 572 3,594 +377
Mar18 171016 12.72 12.72 12.65 12.65 -0.06 21 322 +15
May18 171016 12.84 12.84 12.84 12.84 -0.06 0 2 +0
Total Volume and Open Interest 1,578 10,137 +31
Live Cattle(CME)
Oct17 171016 112.785 112.850 111.580 111.730 -1.100 6,848 11,295 -1,681
Dec17 171016 117.250 117.535 116.535 116.830 -0.305 24,298 150,251 -1,080
Feb18 171016 121.230 121.450 120.750 120.930 -0.150 11,427 65,472 +560
Apr18 171016 122.000 122.100 121.500 121.650 -0.350 10,494 57,974 +1,294
Jun18 171016 115.300 115.500 114.730 114.885 -0.465 5,940 32,252 +1,938
Aug18 171016 112.500 112.750 111.980 112.135 -0.265 1,400 9,338 -51
Total Volume and Open Interest 60,831 331,707 +1,061
Feeder Cattle(CME)
Oct17 171016 154.185 154.785 153.830 154.000 -0.050 1,461 5,913 -455
Nov17 171016 155.235 155.700 154.380 154.550 -0.450 8,134 18,761 -1,036
Jan18 171016 153.150 153.630 152.330 152.550 -0.500 5,792 17,213 +1,762
Mar18 171016 150.535 151.035 149.580 149.900 -0.450 2,166 10,863 +238
Apr18 171016 149.850 150.350 149.000 149.185 -0.600 524 2,986 +37
May18 171016 148.630 148.985 147.800 148.050 -0.435 419 3,174 +80
Aug18 171016 149.500 149.500 148.650 148.700 -0.450 106 799 +23
Total Volume and Open Interest 18,602 59,712 +649
Lean Hogs(CME)
Dec17 171016 62.500 63.880 62.300 63.700 +1.500 19,906 119,135 +1,666
Feb18 171016 67.550 68.480 67.475 68.300 +0.850 10,054 45,454 +275
Apr18 171016 71.930 72.400 71.785 72.035 +0.085 6,350 42,558 +602
May18 171016 76.950 77.300 76.950 77.250 +0.250 56 1,246 +18
Jun18 171016 80.285 80.635 80.150 80.350 +0.050 1,534 18,483 +110
Jul18 171016 80.400 80.785 80.300 80.500 +0.020 557 8,613 +161
Aug18 171016 79.580 79.950 79.550 79.785 unch 219 4,648 +64
Oct18 171016 66.930 67.400 66.930 67.200 +0.200 128 1,635 +59
Total Volume and Open Interest 42,026 253,752 +1,946
Class III Milk(CME)
Oct17 171016 16.71 16.78 16.71 16.76 +0.04 228 3,950 -47
Nov17 171016 16.13 16.20 16.08 16.15 +0.02 347 4,525 -42
Dec17 171016 15.74 15.84 15.70 15.72 -0.05 114 3,964 +41
Jan18 171016 15.45 15.45 15.36 15.39 -0.04 146 2,028 +70
Feb18 171016 15.44 15.44 15.37 15.39 -0.04 68 1,666 +6
Mar18 171016 15.40 15.41 15.37 15.37 -0.05 76 1,528 +20
Apr18 171016 15.44 15.44 15.41 15.42 -0.05 32 1,105 +14
May18 171016 15.51 15.51 15.51 15.51 -0.07 14 1,088 +2
Jun18 171016 15.81 15.81 15.73 15.73 -0.13 17 1,041 +7
Jul18 171016 16.05 16.05 16.05 16.05 unch 29 455 +24
Aug18 171016 16.16 16.16 16.16 16.16 unch 6 441 +3
Sep18 171016 16.22 16.22 16.22 16.22 unch 6 400 +3
Oct18 171016 16.18 16.22 16.18 16.22 unch 6 295 +3
Total Volume and Open Interest 1,111 23,059 +113
Cocoa(ICE)
Dec17 171016 2087 2092 2037 2044 -43 23,900 106,526 -3,887
Mar18 171016 2095 2101 2050 2057 -42 13,432 80,337 +2,775
May18 171016 2108 2112 2063 2070 -42 3,506 20,322 -418
Jul18 171016 2121 2123 2075 2082 -41 1,951 13,009 -42
Sep18 171016 2130 2130 2087 2095 -39 1,109 8,743 -36
Dec18 171016 2135 2135 2100 2109 -39 409 7,939 -13
Mar19 171016 2149 2149 2121 2123 -39 311 5,987 -178
Total Volume and Open Interest 44,721 245,628 -1,782
Coffee "C"(ICE)
Dec17 171016 126.10 126.45 123.70 123.75 -2.70 17,045 113,267 +539
Mar18 171016 130.05 130.05 127.55 127.60 -2.60 6,551 58,296 +334
May18 171016 132.35 132.40 129.95 130.05 -2.55 2,259 21,969 -55
Jul18 171016 134.75 134.75 132.35 132.45 -2.50 1,512 13,619 +465
Sep18 171016 137.00 137.05 134.70 134.80 -2.40 628 7,236 -39
Dec18 171016 140.20 140.20 138.10 138.20 -2.40 77 4,733 +3
Total Volume and Open Interest 28,125 222,290 +1,264
Orange Juice(ICE)
Nov17 171016 152.00 154.10 150.30 152.35 +0.75 1,554 3,884 -210
Jan18 171016 151.80 154.05 150.55 152.35 +0.80 922 4,005 +472
Mar18 171016 152.65 153.10 152.00 152.00 +0.85 122 1,135 +46
May18 171016 153.80 153.80 153.25 153.25 +0.20 46 367 +18
Jul18 171016 154.15 154.15 154.15 154.15 +0.20 7 83 +3
Sep18 171016 155.60 155.60 155.60 155.60 +0.20 0 26 +0
Total Volume and Open Interest 2,651 9,500 +329
Sugar #11(ICE)
Mar18 171016 14.42 14.42 14.11 14.18 -0.23 39,206 428,478 +663
May18 171016 14.48 14.51 14.22 14.28 -0.20 11,878 124,287 -119
Jul18 171016 14.64 14.65 14.39 14.44 -0.20 6,193 60,140 +1,058
Oct18 171016 14.98 14.98 14.73 14.77 -0.20 1,819 43,782 +88
Mar19 171016 15.43 15.46 15.30 15.34 -0.19 1,036 21,921 -101
May19 171016 15.49 15.49 15.36 15.40 -0.17 297 4,111 -11
Jul19 171016 15.53 15.55 15.41 15.45 -0.15 295 5,074 -13
Oct19 171016 15.72 15.74 15.63 15.66 -0.13 306 5,405 +51
Total Volume and Open Interest 61,362 696,309 +1,748
London Cocoa(LCE)
Dec17 171016 1564 1569 1534 1537 -29 12,799 108,696 -1,490
Mar18 171016 1588 1592 1559 1562 -27 9,906 66,717 -483
May18 171016 1603 1603 1573 1576 -26 3,395 24,548 +134
Jul18 171016 1614 1616 1587 1589 -25 1,796 28,655 +122
Sep18 171016 1625 1625 1600 1601 -24 1,070 18,756 +335
Dec18 171016 1636 1637 1613 1615 -24 354 11,839 -104
Mar19 171016 1650 1650 1630 1630 -22 36 2,027 +19
Total Volume and Open Interest 29,356 261,907 -1,467
London Sugar(LCE)
Dec17 171016 374.30 375.80 367.40 369.00 -5.80 4,166 36,465 +98
Mar18 171016 377.00 378.30 371.40 372.90 -5.00 3,589 25,762 +259
May18 171016 382.90 383.70 377.50 379.00 -4.40 1,196 9,341 +350
Aug18 171016 388.00 388.70 382.70 384.00 -4.50 357 7,683 -25
Oct18 171016 391.20 391.50 387.10 388.10 -4.60 200 2,349 -43
Total Volume and Open Interest 9,742 83,439 +751
Cotton(ICE)
Dec17 171016 68.54 68.88 67.53 67.53 -1.09 17,355 123,670 -1,862
Mar18 171016 68.01 68.40 67.29 67.32 -0.84 7,993 72,361 +851
May18 171016 68.96 69.17 68.14 68.16 -0.81 1,174 10,063 +134
Jul18 171016 69.69 69.73 68.76 68.77 -0.82 577 6,791 +216
Oct18 171016 67.46 67.46 67.46 67.46 -0.74 0 1 +0
Dec18 171016 68.65 68.67 67.75 67.81 -0.71 297 16,105 +145
Total Volume and Open Interest 27,396 229,543 -516
Lumber(CME)
Nov17 171016 426.4 433.5 424.5 429.8 +5.5 525 4,187 -17
Jan18 171016 410.2 419.7 410.2 417.5 +7.5 466 2,048 +258
Mar18 171016 399.7 405.8 398.8 403.7 +6.5 86 251 +29
May18 171016 386.4 390.4 386.4 388.3 +3.8 9 28 +6
Total Volume and Open Interest 1,086 6,522 +276
Crude Oil(NYM)
Nov17 171016 51.43 52.37 51.35 51.87 +0.42 729,273 266,908 -29,081
Dec17 171016 51.70 52.65 51.63 52.14 +0.41 260,479 496,879 +25,963
Jan18 171016 51.92 52.85 51.84 52.34 +0.40 87,709 278,770 +18,531
Feb18 171016 52.07 52.98 52.01 52.49 +0.39 31,031 125,314 +2,397
Mar18 171016 52.19 53.05 52.19 52.59 +0.38 27,018 235,390 +3,246
Apr18 171016 52.39 53.05 52.39 52.63 +0.37 11,499 61,120 +1,185
May18 171016 52.60 53.00 52.41 52.62 +0.36 11,005 57,686 -1,548
Jun18 171016 52.27 52.97 52.27 52.57 +0.34 29,784 196,734 +167
Jul18 171016 52.23 52.86 52.23 52.47 +0.30 7,127 51,339 +3,126
Aug18 171016 52.16 52.69 52.16 52.36 +0.26 2,121 36,537 +316
Sep18 171016 52.08 52.64 52.08 52.25 +0.24 2,978 63,191 -283
Oct18 171016 51.98 52.48 51.98 52.14 +0.21 778 43,955 +43
Nov18 171016 52.60 52.60 51.50 52.04 +0.19 1,144 34,165 +402
Dec18 171016 51.82 52.34 51.71 51.94 +0.17 28,808 260,515 +702
Jan19 171016 51.79 51.79 51.79 51.79 +0.14 535 29,507 -42
Feb19 171016 51.99 51.99 51.65 51.65 +0.12 457 15,433 +84
Total Volume and Open Interest 1,243,353 2,488,716 +26,587
e-miNY Crude Oil(NYM)
Nov17 171016 51.350 52.350 51.350 51.875 +0.425 11,148 1,831 +158
Dec17 171016 51.650 52.625 51.650 52.150 +0.425 797 988 +121
Jan18 171016 51.950 52.800 51.925 52.350 +0.400 69 747 -15
Feb18 171016 52.525 52.675 52.425 52.500 +0.400 22 425 -7
Mar18 171016 52.600 52.600 52.600 52.600 +0.400 16 19 +15
Apr18 171016 52.625 52.625 52.625 52.625 +0.375 9 44 -7
May18 171016 52.625 52.625 52.625 52.625 +0.375 18 78 -10
Jun18 171016 52.475 52.575 52.475 52.575 +0.350 36 27 +8
Jul18 171016 52.475 52.475 52.475 52.475 +0.300 0 42 +0
Aug18 171016 52.350 52.350 52.350 52.350 +0.250 0 75 +0
Total Volume and Open Interest 12,131 4,503 +278
NY Harbor ULSD(NYM)
Nov17 171016 179.75 183.14 179.75 181.29 +1.59 49,250 86,390 -7,310
Dec17 171016 179.94 183.02 179.68 181.18 +1.57 42,619 100,982 +4,837
Jan18 171016 179.49 182.65 179.49 180.86 +1.50 29,293 69,169 +1,564
Feb18 171016 178.84 182.01 178.84 180.28 +1.42 18,961 32,090 +13
Mar18 171016 179.17 180.77 178.45 179.17 +1.34 16,107 43,969 +1,475
Apr18 171016 177.17 178.50 177.09 177.24 +1.16 6,944 27,550 +486
May18 171016 176.00 177.33 175.49 175.92 +1.08 2,028 12,007 -51
Jun18 171016 174.76 176.21 174.16 175.00 +1.03 3,995 32,421 +639
Jul18 171016 174.66 175.64 174.43 174.68 +0.97 702 3,347 +82
Aug18 171016 174.60 174.60 174.42 174.53 +0.95 405 2,819 +110
Sep18 171016 174.88 174.88 174.54 174.54 +0.93 356 6,041 +103
Oct18 171016 174.53 174.53 174.53 174.53 +0.90 184 1,472 -14
Nov18 171016 174.70 174.70 174.70 174.70 +0.87 183 1,717 -11
Dec18 171016 175.04 175.84 173.85 174.79 +0.83 1,774 23,246 +439
Total Volume and Open Interest 172,816 452,483 +2,358
RBOB Gasoline(NYM)
Nov17 171016 162.22 164.63 161.44 161.69 -0.53 61,846 89,237 -6,773
Dec17 171016 160.45 162.48 159.69 159.94 -0.14 55,711 115,087 +8,942
Jan18 171016 158.66 161.41 158.62 159.10 +0.09 29,529 65,976 +1,933
Feb18 171016 160.64 162.06 159.73 159.93 +0.24 10,858 20,823 -827
Mar18 171016 162.30 163.72 161.59 161.79 +0.39 8,391 39,871 +134
Apr18 171016 178.89 180.21 178.27 178.47 +0.49 3,510 21,227 +321
May18 171016 179.49 180.54 178.39 178.74 +0.43 2,389 9,202 +353
Jun18 171016 178.53 179.59 177.53 177.88 +0.40 3,576 13,739 +500
Jul18 171016 177.05 178.01 176.01 176.22 +0.36 1,845 8,820 +882
Aug18 171016 173.75 173.75 173.75 173.75 +0.36 497 2,848 +111
Total Volume and Open Interest 179,632 401,223 +5,888
e-miNY RBOB Gasoline(NYM)
Nov17 171016 161.70 161.70 161.69 161.70 -0.52 1 1 +0
Dec17 171016 159.90 159.94 159.90 159.90 -0.18      
Jan18 171016 159.10 159.10 159.10 159.10 +0.09      
Feb18 171016 159.90 159.93 159.90 159.90 +0.21      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov17 171016 2.960 2.977 2.908 2.946 -0.054 308,993 191,257 -32,890
Dec17 171016 3.122 3.141 3.071 3.108 -0.052 169,519 210,380 +18,015
Jan18 171016 3.238 3.254 3.189 3.227 -0.044 107,861 188,511 +10,353
Feb18 171016 3.251 3.262 3.201 3.237 -0.042 33,830 77,891 -1,187
Mar18 171016 3.207 3.224 3.167 3.202 -0.039 52,797 163,617 +8,082
Apr18 171016 2.948 2.970 2.931 2.960 -0.011 34,246 121,761 -91
May18 171016 2.931 2.943 2.910 2.937 -0.007 15,147 74,824 +1,426
Jun18 171016 2.945 2.972 2.944 2.967 -0.006 6,603 35,182 -46
Jul18 171016 2.993 3.001 2.970 2.998 -0.004 7,232 36,396 +558
Aug18 171016 2.990 3.005 2.973 3.001 -0.004 4,560 31,508 +505
Sep18 171016 2.965 2.987 2.955 2.983 -0.004 2,410 32,485 +468
Oct18 171016 2.987 3.008 2.976 3.005 -0.003 8,497 64,684 +1,294
Nov18 171016 3.032 3.061 3.029 3.058 -0.002 2,194 27,334 -88
Dec18 171016 3.179 3.192 3.161 3.191 unch 2,700 28,004 -37
Jan19 171016 3.253 3.272 3.241 3.272 +0.001 3,430 20,402 +99
Feb19 171016 3.223 3.243 3.213 3.243 +0.004 562 7,323 +150
Total Volume and Open Interest 763,932 1,378,416 +6,620
Brent Crude Oil(ICE)
Dec17 171016 57.28 58.47 57.12 57.82 +0.65 339,530 545,548 -9,572
Jan18 171016 56.95 58.21 56.91 57.56 +0.61 202,072 431,748 +13,331
Feb18 171016 56.77 57.90 56.74 57.28 +0.57 106,123 201,639 +5,789
Mar18 171016 56.57 57.68 56.56 57.07 +0.53 69,012 202,993 +973
Apr18 171016 56.45 57.53 56.45 56.93 +0.50 24,745 76,295 +6,604
May18 171016 56.36 57.38 56.35 56.82 +0.49 20,058 65,405 +6,589
Jun18 171016 56.23 57.26 56.23 56.69 +0.48 42,372 184,265 +3,572
Jul18 171016 56.42 57.09 56.41 56.55 +0.46 4,108 36,264 +449
Aug18 171016 56.35 56.93 56.27 56.40 +0.44 1,333 28,395 +27
Sep18 171016 56.00 56.23 56.00 56.23 +0.42 3,851 40,488 +391
Oct18 171016 56.06 56.06 56.06 56.06 +0.39 1,781 22,135 -49
Nov18 171016 55.91 55.91 55.91 55.91 +0.37 1,764 19,343 +317
Dec18 171016 55.45 56.30 55.45 55.77 +0.34 37,199 192,915 -303
Jan19 171016 55.63 55.63 55.63 55.63 +0.32 1,513 24,997 +383
Total Volume and Open Interest 872,016 2,476,043 +29,792
Gas Oil(ICE)
Nov17 171016 535.50 546.50 534.50 541.00 +7.25 124,737 187,160 -859
Dec17 171016 526.50 538.75 526.50 533.50 +6.50 104,178 217,429 +9,964
Jan18 171016 525.25 534.50 524.50 529.50 +6.25 42,535 89,982 +5,929
Feb18 171016 522.75 532.25 522.75 527.25 +5.75 18,893 54,586 -32
Mar18 171016 520.00 529.50 520.00 524.25 +5.00 18,143 58,966 +2,003
Apr18 171016 518.75 526.25 518.75 521.50 +4.75 6,945 25,594 +747
May18 171016 517.00 523.50 517.00 519.50 +4.50 4,253 14,874 +182
Jun18 171016 515.50 523.00 515.50 517.75 +4.50 14,295 44,500 -2,362
Jul18 171016 517.25 522.00 516.25 517.25 +4.25 949 12,456 -154
Aug18 171016 516.75 522.00 516.00 517.00 +4.00 444 10,599 -73
Total Volume and Open Interest 344,253 920,824 -9,622
Ethanol(CBOT)
Nov17 171016 1.426 1.429 1.418 1.419 -0.012 213 1,005 -5
Dec17 171016 1.410 1.413 1.408 1.410 -0.008 65 552 +40
Jan18 171016 1.408 1.408 1.400 1.400 -0.008 0 60 +0
Feb18 171016 1.411 1.411 1.411 1.411 -0.008 0 54 +0
Mar18 171016 1.434 1.434 1.434 1.434 -0.008 0 6 +0
Apr18 171016 1.454 1.454 1.454 1.454 -0.008 0 7 +0
May18 171016 1.457 1.457 1.457 1.457 -0.008      
Jun18 171016 1.447 1.447 1.447 1.447 -0.008 0 2 +0
Total Volume and Open Interest 278 1,686 +35
WTI Crude Oil(ICE)
Nov17 171016 51.46 52.37 51.46 51.87 +0.42 38,585 50,282 -6,334
Dec17 171016 51.81 52.65 51.81 52.14 +0.41 53,929 138,347 -567
Jan18 171016 51.87 52.85 51.87 52.34 +0.40 30,322 66,295 +1,725
Feb18 171016 52.16 52.98 52.16 52.49 +0.39 11,865 27,167 +67
Mar18 171016 52.71 53.06 52.42 52.59 +0.38 5,189 27,064 +430
Apr18 171016 52.71 53.01 52.47 52.63 +0.37 1,643 6,879 -36
May18 171016 52.97 52.97 52.57 52.62 +0.36 849 6,307 -234
Jun18 171016 52.53 52.90 52.41 52.57 +0.34 7,033 60,949 +947
Jul18 171016 52.79 52.80 52.47 52.47 +0.30 171 7,893 +31
Aug18 171016 52.36 52.36 52.36 52.36 +0.26 93 6,439 +0
Sep18 171016 52.15 52.25 52.15 52.25 +0.24 451 10,422 +92
Oct18 171016 52.14 52.14 52.14 52.14 +0.21 18 3,084 +3
Nov18 171016 52.04 52.04 52.04 52.04 +0.19 73 6,364 +0
Dec18 171016 52.13 52.33 51.81 51.94 +0.17 4,918 126,009 -201
Jan19 171016 51.79 51.79 51.79 51.79 +0.14 125 1,731 +0
Feb19 171016 51.65 51.65 51.65 51.65 +0.12 5 678 +5
Total Volume and Open Interest 157,065 627,677 -3,931
US Dollar Index(ICE)
Dec17 171016 92.965 93.210 92.930 93.160 +0.225 17,435 42,400 -290
Mar18 171016 92.745 92.870 92.655 92.870 +0.230 127 1,764 +17
Jun18 171016 92.375 92.650 92.375 92.620 +0.225 10 512 +1
Total Volume and Open Interest 17,572 44,706 -272
Australian Dollar(CME)
Dec17 171016 78.77 78.84 78.37 78.42 -0.35 83,554 135,549 +56
Mar18 171016 78.68 78.72 78.34 78.36 -0.34 34 596 -1
Jun18 171016 78.60 78.60 78.31 78.31 -0.34 145 243 +145
Total Volume and Open Interest 85,805 138,015 +242
British Pound(CME)
Dec17 171016 133.22 133.36 132.49 132.70 -0.47 163,726 178,580 +233
Mar18 171016 133.62 133.64 133.10 133.10 -0.47 159 2,176 +54
Jun18 171016 133.64 133.64 133.47 133.47 -0.47 5 243 +5
Total Volume and Open Interest 167,887 182,672 -140
Canadian Dollar(CME)
Dec17 171016 80.17 80.23 79.66 79.89 -0.28 64,389 171,887 -2,563
Mar18 171016 80.22 80.22 79.76 79.93 -0.27 181 1,454 +41
Jun18 171016 79.90 79.95 79.90 79.95 -0.26 0 332 +0
Sep18 171016 79.97 79.97 79.97 79.97 -0.25 0 144 +0
Total Volume and Open Interest 64,956 174,669 -2,617
Japanese Yen(CME)
Dec17 171016 89.65 89.80 89.29 89.37 -0.26 118,058 248,114 +2,136
Mar18 171016 90.05 90.26 89.80 89.85 -0.26 50 3,923 +17
Jun18 171016 90.33 90.33 90.33 90.33 -0.26 0 97 +0
Total Volume and Open Interest 119,798 258,505 +2,203
Swiss Franc(CME)
Dec17 171016 103.02 103.18 102.77 102.87 -0.19 20,426 51,256 +1,703
Mar18 171016 103.67 103.67 103.58 103.58 -0.19 14 166 +8
Jun18 171016 104.27 104.27 104.27 104.27 -0.19 0 29 +0
Total Volume and Open Interest 20,440 51,461 +1,711
EuroFX(CME)
Dec17 171016 118.51 118.59 118.19 118.31 -0.27 170,802 435,595 -2,255
Mar18 171016 119.21 119.24 118.89 118.98 -0.27 496 2,961 +1
Jun18 171016 119.66 119.66 119.66 119.66 -0.27 0 1,282 +0
Total Volume and Open Interest 177,913 451,799 -2,426
Mexican Peso(CME)
Oct17 171016 524.88 524.88 524.88 524.88 -1.38      
Nov17 171016 522.38 522.75 521.25 521.88 -2.25 0 46 +0
Total Volume and Open Interest 44,015 186,286 -832
Brazilian Real(CME)
Nov17 171016 317.15 317.15 314.40 315.15 -1.30 152 29,076 +123
Dec17 171016 314.05 314.05 314.05 314.05 -1.35 0 3,887 +0
Jan18 171016 312.95 312.95 312.95 312.95 -1.45 0 395 +0
Feb18 171016 311.70 311.70 311.70 311.70 -1.50      
Total Volume and Open Interest 152 33,658 +123
30-Year T-Bonds(CBOT)
Dec17 171016 154~030 154~040 153~180 153~230 -0~090 262,534 743,434 +3,295
Mar18 171016 152~180 152~260 152~140 152~170 -0~090 10 87 +2
Jun18 171016 152~040 152~040 152~040 152~040 -0~090      
Total Volume and Open Interest 262,544 743,521 +3,297
10-Year T-Notes(CBOT)
Dec17 171016 125~230 125~235 125~115 125~135 -0~090 1,120,475 3,132,728 -7,128
Mar18 171016 125~115 125~125 125~035 125~035 -0~085 135 4,122 +88
Jun18 171016 124~310 124~310 124~310 124~310 -0~085      
Total Volume and Open Interest 1,120,610 3,136,850 -7,040
5-Year T-Notes(CBOT)
Dec17 171016 117~184 117~184 117~102 117~110 -0~074 604,711 2,969,735 -9,358
Mar18 171016 117~072 117~072 117~042 117~042 -0~072 0 222 +0
Jun18 171016 117~022 117~022 117~022 117~022 -0~072      
Total Volume and Open Interest 604,711 2,969,957 -9,358
2 Year T-Notes(CBOT)
Dec17 171016 107~254 107~254 107~222 107~224 -0~026 267,994 1,689,929 +15,201
Mar18 171016 107~174 107~176 107~172 107~172 -0~034 1 807 +0
Jun18 171016 107~172 107~172 107~172 107~172 -0~034      
Total Volume and Open Interest 267,995 1,690,736 +15,201
Eurodollars(CME)
Dec17 171016 98.505 98.505 98.495 98.495 -0.010 173,093 1,825,145 -25,410
Mar18 171016 98.375 98.380 98.350 98.350 -0.025 150,448 1,343,906 +6,054
Jun18 171016 98.275 98.275 98.235 98.235 -0.040 150,947 1,249,137 +1,861
Sep18 171016 98.205 98.205 98.150 98.150 -0.055 139,700 1,037,195 +3,093
Dec18 171016 98.125 98.125 98.060 98.065 -0.060 263,299 1,626,309 -15,160
Mar19 171016 98.080 98.080 98.010 98.015 -0.065 147,071 1,079,160 -4,420
Jun19 171016 98.040 98.040 97.965 97.970 -0.070 139,957 849,877 +10,940
Sep19 171016 98.010 98.010 97.935 97.940 -0.070 119,389 690,232 +9,962
Dec19 171016 97.970 97.970 97.885 97.890 -0.070 114,932 790,292 -4,292
Mar20 171016 97.945 97.945 97.860 97.870 -0.065 71,369 453,763 -787
Jun20 171016 97.915 97.915 97.845 97.850 -0.060 56,812 349,587 +1,820
Sep20 171016 97.885 97.885 97.820 97.825 -0.060 61,121 289,344 +841
Dec20 171016 97.845 97.845 97.780 97.780 -0.060 43,397 330,159 -1,858
Mar21 171016 97.805 97.815 97.755 97.760 -0.055 32,242 213,379 -1,463
Jun21 171016 97.785 97.785 97.730 97.730 -0.055 29,038 154,083 +1,544
Sep21 171016 97.755 97.755 97.700 97.700 -0.050 23,160 96,084 +408
Dec21 171016 97.710 97.710 97.660 97.660 -0.045 18,296 131,939 -36
Mar22 171016 97.685 97.685 97.635 97.635 -0.045 25,077 73,707 +206
Total Volume and Open Interest 1,828,165 12,968,860 -17,184
Ultra T-Bond(CBOT)
Dec17 171016 166~19 166~25 165~30 166~09 -0~09 104,890 830,818 +1,904
Mar18 171016 165~11 165~11 165~11 165~11 -0~09 101 5,121 +101
Jun18 171016 164~16 164~16 164~16 164~16 -0~09      
Total Volume and Open Interest 104,991 835,939 +2,005
Ultra 10-Yr T-Note(CBOT)
Dec17 171016 134~310 134~310 134~175 134~200 -0~100 93,004 418,845 +750
Mar18 171016 134~160 134~160 134~160 134~160 -0~100      
Jun18 171016 134~160 134~160 134~160 134~160 -0~100      
Total Volume and Open Interest 93,004 418,845 +750
30 Day Federal Funds(CBOT)
Oct17 171016 98.845 98.848 98.845 98.845 unch 3,971 243,182 +117
Nov17 171016 98.840 98.845 98.840 98.845 unch 1,774 213,550 -187
Dec17 171016 98.740 98.740 98.730 98.735 -0.005 5,444 89,531 -697
Jan18 171016 98.660 98.660 98.645 98.650 -0.010 17,891 346,793 -1,470
Feb18 171016 98.645 98.645 98.630 98.635 -0.010 10,409 130,413 -2,873
Mar18 171016 98.615 98.615 98.600 98.600 -0.020 5,540 46,040 +1,501
Total Volume and Open Interest 96,100 1,556,173 +3,235
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 171016 164.58 165.82 164.42 165.64 +1.04 32,852 229,391 +4,923
Mar18 171016 164.10 164.10 164.10 164.10 +1.04 0 356 +0
Jun18 171016 164.10 164.10 164.10 164.10 +1.04      
Total Volume and Open Interest 32,852 229,747 +4,923
Euro-Bund(EUREX)
Dec17 171016 162.04 162.55 161.90 162.46 +0.44 587,521 1,987,938 +48,058
Mar18 171016 161.58 162.09 161.49 162.02 +0.47 1,288 34,636 -17
Jun18 171016 159.23 159.23 159.23 159.23 +0.44 0 1 +0
Total Volume and Open Interest 588,809 2,022,575 +48,041
Euro-Bobl(EUREX)
Dec17 171016 131.51 131.72 131.49 131.69 +0.16 482,681 1,559,384 +4,225
Mar18 171016 132.30 132.30 132.30 132.30 +0.17 800 63,528 +2,001
Jun18 171016 132.30 132.30 132.30 132.30 +0.17      
Total Volume and Open Interest 483,481 1,622,912 +6,226
Euro-Schatz(EUREX)
Dec17 171016 112.21 112.25 112.19 112.24 +0.04 193,268 1,437,692 +25,548
Mar18 171016 112.10 112.12 112.10 112.12 +0.05 3 10 +0
Jun18 171016 112.12 112.12 112.12 112.12 +0.05      
Total Volume and Open Interest 193,271 1,437,702 +25,548
3-Mth Euribor(EUREX)
Dec17 171016 100.320 100.320 100.320 100.320 unch 0 8,186 +1
Mar18 171016 100.315 100.315 100.315 100.315 unch 0 6,136 +0
Jun18 171016 100.300 100.305 100.300 100.305 +0.005 0 1,314 +3
Total Volume and Open Interest 5 37,503 +22
Long Gilt(LIFFE)
Dec17 171016 123~22 124~10 123~16 124~06 +0~10 161,343 702,840 -1,403
Mar18 171016 123~09 123~09 123~09 123~09 +0~10 0 104 +0
Total Volume and Open Interest 161,343 702,944 -1,403
3-Mth Short Sterling(LIFFE)
Dec17 171016 99.47 99.47 99.46 99.46 -0.01 54,210 517,296 +11,477
Mar18 171016 99.32 99.33 99.31 99.31 -0.01 50,793 441,844 +5,421
Jun18 171016 99.21 99.22 99.20 99.21 -0.01 56,334 406,188 +9,581
Sep18 171016 99.15 99.16 99.13 99.15 unch 50,312 292,060 +1,732
Dec18 171016 99.09 99.11 99.07 99.10 unch 89,852 389,516 +9,117
Mar19 171016 99.06 99.07 99.02 99.05 -0.01 65,665 223,046 -668
Total Volume and Open Interest 723,476 3,423,741 +58,877
3-Mth Euribor(LIFFE)
Dec17 171016 100.325 100.325 100.320 100.325 unch 35,662 410,941 -6,555
Mar18 171016 100.315 100.320 100.310 100.315 unch 36,568 481,146 +3,593
Jun18 171016 100.300 100.305 100.295 100.305 +0.005 20,623 429,013 -3,318
Total Volume and Open Interest 446,090 3,926,823 -15,907
3-Mth Aus T-Bills(SFE)
Dec17 171016 98.25 98.26 98.24 98.26 +0.01 2,203 201,263 -2,149
Mar18 171016 98.19 98.21 98.18 98.21 +0.02 20,617 209,359 -3,658
Jun18 171016 98.09 98.12 98.08 98.12 +0.02 8,869 208,951 -859
Sep18 171016 97.99 98.02 97.97 98.02 +0.03 18,007 182,627 +6,052
Dec18 171016 97.89 97.93 97.88 97.93 +0.04 4,303 107,887 -388
Mar19 171016 97.79 97.84 97.78 97.84 +0.04 4,630 83,205 +355
Jun19 171016 97.71 97.76 97.70 97.75 +0.04 3,681 56,399 -1,017
Sep19 171016 97.63 97.68 97.62 97.68 +0.05 2,683 32,118 +515
Dec19 171016 97.57 97.61 97.56 97.60 +0.05 1 2,954 -51
Mar20 171016 97.51 97.54 97.51 97.54 +0.05 105 2,398 -5
Total Volume and Open Interest 65,253 1,088,751 -1,174
10-Year Aus T-Bonds(SFE)
Dec17 171016 97.18 97.23 97.17 97.23 +0.05 105,165 1,019,557 +2,876
Mar18 171016 97.22 97.22 97.22 97.22 +0.05 0 702 +0
Total Volume and Open Interest 105,165 1,020,259 +2,876
3-Year Aus T-Bonds(SFE)
Dec17 171016 97.85 97.89 97.84 97.89 +0.03 109,466 1,118,395 +2,507
Mar18 171016 97.88 97.88 97.88 97.88 +0.03 0 1,017 +0
Total Volume and Open Interest 109,466 1,119,412 +2,507
Gold(CMX)
Oct17 171016 1302.0 1303.8 1291.9 1299.9 -1.6 14 220 +0
Dec17 171016 1306.0 1308.4 1292.5 1303.0 -1.6 246,084 399,883 +310
Feb18 171016 1310.3 1312.7 1296.9 1307.3 -1.6 6,406 66,059 +2,870
Apr18 171016 1312.8 1316.5 1301.0 1311.4 -1.6 1,852 13,350 +293
Jun18 171016 1316.9 1320.7 1305.5 1315.4 -1.6 1,792 11,512 -150
Aug18 171016 1323.0 1324.7 1312.7 1319.5 -1.5 91 8,988 +17
Oct18 171016 1326.3 1327.7 1316.7 1323.6 -1.4 23 3,278 -2
Dec18 171016 1330.5 1333.0 1319.8 1327.9 -1.2 1,068 10,753 -390
Feb19 171016 1332.1 1332.1 1332.1 1332.1 -1.2 0 126 +0
Apr19 171016 1336.4 1336.4 1336.4 1336.4 -1.1 0 501 +0
Jun19 171016 1341.0 1341.9 1340.8 1340.8 -1.0 0 1,018 +0
Aug19 171016 1345.4 1345.4 1345.4 1345.4 -0.9 0 4 +0
Total Volume and Open Interest 257,852 521,247 +2,858
Silver(CMX)
Dec17 171016 1742.5 1749.5 1713.5 1736.9 -4.2 59,835 142,081 +437
Mar18 171016 1750.5 1759.0 1723.5 1746.5 -4.4 2,695 27,712 +440
May18 171016 1754.0 1765.5 1735.5 1752.9 -4.5 556 7,232 +240
Jul18 171016 1747.0 1759.3 1747.0 1759.3 -4.4 570 3,975 +192
Sep18 171016 1776.5 1776.5 1765.8 1765.8 -4.4 157 2,484 +5
Dec18 171016 1779.0 1787.5 1760.0 1775.2 -4.4 144 3,611 +41
Mar19 171016 1785.5 1785.5 1785.5 1785.5 -3.8 0 5 +0
Total Volume and Open Interest 64,181 188,711 +1,289
Platinum(NYMEX)
Oct17 171016 940.0 940.0 939.4 939.4 -5.8 5 16 +5
Jan18 171016 947.0 950.9 930.6 942.1 -5.8 12,325 70,505 -130
Apr18 171016 950.5 953.3 935.6 946.6 -5.8 713 5,064 +523
Jul18 171016 960.0 960.0 940.0 951.4 -6.2 0 320 +0
Total Volume and Open Interest 13,059 76,006 +412
Palladium(NYMEX)
Dec17 171016 983.25 1005.00 966.85 976.30 -9.20 6,332 31,243 +455
Mar18 171016 983.95 993.10 956.85 964.80 -11.10 737 2,530 +548
Jun18 171016 955.30 955.30 955.30 955.30 -16.55 17 42 +13
Total Volume and Open Interest 7,086 33,815 +1,016
Copper(CMX)
Dec17 171016 313.35 325.95 311.20 323.90 +10.55 94,686 178,765 +2,509
Mar18 171016 315.25 327.90 313.15 325.85 +10.55 9,726 61,179 +1,447
May18 171016 316.95 328.10 316.95 327.00 +10.50 2,613 20,762 +495
Jul18 171016 316.80 328.30 316.80 327.85 +10.45 2,631 9,318 +430
Sep18 171016 328.45 328.65 328.45 328.65 +10.40 804 6,452 +492
Total Volume and Open Interest 112,234 301,192 +5,682
E-mini DJIA Index(CBOT)
Dec17 171016 22825 22906 22821 22898 +68 70,452 155,488 +1,109
Mar18 171016 22829 22887 22827 22885 +68 44 1,373 -5
Jun18 171016 22858 22858 22858 22858 +68 0 16 +0
Sep18 171016 22821 22821 22821 22821 +68      
Total Volume and Open Interest 70,496 156,877 +1,104
S & P 500(CME)
Dec17 171016 2556.00 2557.50 2551.00 2556.20 +3.40 1,215 54,089 +490
Mar18 171016 2556.60 2558.10 2551.60 2556.60 +3.50 0 26 +0
Jun18 171016 2556.70 2558.30 2551.80 2556.70 +3.40      
Sep18 171016 2556.50 2558.10 2551.60 2556.50 +3.40      
Total Volume and Open Interest 1,215 54,115 +490
S & P 500 E-Mini(CME)
Dec17 171016 2552.25 2557.75 2550.75 2556.25 +3.50 938,476 3,051,483 +8,051
Mar18 171016 2553.25 2558.00 2551.25 2556.50 +3.50 1,514 27,404 +629
Jun18 171016 2554.50 2557.25 2551.75 2556.75 +3.50 54 840 +39
Sep18 171016 2556.50 2556.50 2556.50 2556.50 +3.50 0 29 +0
Total Volume and Open Interest 940,044 3,079,762 +8,719
NASDAQ 100 E-Mini(CME)
Dec17 171016 6101.50 6121.50 6098.00 6120.30 +20.50 200,082 279,668 -1,055
Mar18 171016 6117.00 6133.30 6111.50 6132.80 +20.80 294 1,029 +21
Jun18 171016 6142.50 6142.50 6142.50 6142.50 +20.70 0 86 +0
Total Volume and Open Interest 200,376 280,787 -1,034
S&P Midcap 400(CME) e-Mini
Dec17 171016 1820.30 1826.20 1817.50 1819.30 +0.90 11,801 92,536 -239
Mar18 171016 1817.40 1823.20 1817.40 1817.40 +0.90 0 8 +0
Jun18 171016 1816.00 1816.00 1816.00 1816.00 +0.90      
Total Volume and Open Interest 11,801 92,544 -239
Volatility Index(CBOE)
Oct17 171016 10.26 10.40 10.10 10.28 unch 96,429 166,663 -22,754
Nov17 171016 11.85 11.90 11.60 11.68 -0.20 93,381 295,597 +21,385
Dec17 171016 12.59 12.59 12.30 12.38 -0.20 31,914 95,403 +6,063
Jan18 171016 13.88 13.88 13.60 13.63 -0.25 12,989 53,128 +2
Total Volume and Open Interest 248,507 682,942 +5,536
S & P 600(CME)
Dec17 171016 908.10 908.10 908.10 908.10 -0.30      
Mar18 171016 904.90 904.90 904.90 904.90 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171016 1506.20 1514.50 1501.10 1505.50 -0.70 31,264 60,875 -1,055
Mar18 171016 1501.10 1506.00 1500.90 1506.00 -0.70 0 77 +0
Jun18 171016 1506.00 1506.00 1506.00 1506.00 -0.70 0 2 +0
Total Volume and Open Interest 31,264 60,954 -1,055
Nikkei 225(CME)
Dec17 171016 21250 21390 21230 21370 +105 7,591 38,234 -1,262
Mar18 171016 21305 21375 21305 21375 +105 9 16 -7
Total Volume and Open Interest 7,600 38,250 -1,269
Nikkei 225(SGX)
Dec17 171016 21270 21285 21240 21275 +115 84,129 192,530 -466
Mar18 171013 20905 21125 20905 21125 +215 1 442 -2
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 171016 21215 21350 21195 21335 +95 33,076 51,332 -1,750
Mar18 171016 21220 21290 21180 21290 +95 9 12 -3
Jun18 171016 21190 21190 21190 21190 +95      
Total Volume and Open Interest 33,085 51,344 -1,753
Nikkei 225(CME) e-Mini Yen
Dec17 171016 21330 21335 21330 21330 +90 1 3 -1
Mar18 171016 21290 21290 21290 21290 +100      
Jun18 171016 21190 21190 21190 21190 +100      
Total Volume and Open Interest 1 3 -1
CAC 40(EURONEXT)
Oct17 171016 5367.5 5372.0 5346.5 5363.0 +11.5 43,270 348,678 -6,417
Nov17 171016 5361.5 5368.0 5344.0 5359.5 +11.5 510 11,944 +476
Dec17 171016 5356.0 5361.5 5339.5 5353.0 +11.5 169 44,990 -451
Total Volume and Open Interest 43,949 405,616 -6,392
Hang Seng Index(HKFE)
Oct17 171016 28470 28811 28466 28718 +260 92,310 134,328 +822
Nov17 171016 28473 28804 28473 28715 +258 731 3,885 +225
Dec17 171016 28488 28823 28488 28738 +262 274 23,996 +1
Total Volume and Open Interest 93,364 165,546 +1,044
DAX(EUREX)
Dec17 171016 13017.5 13020.0 12970.5 12998.0 +7.0 53,284 140,637 +1,737
Mar18 171016 13012.0 13012.0 12967.0 12993.5 +6.5 48 888 +155
Jun18 171016 13023.5 13023.5 13023.5 13023.5 +7.5 2 440 +1
Total Volume and Open Interest 53,334 141,965 +1,893
Mini-DAX(EUREX)
Dec17 171016 13013.0 13019.0 12970.0 12998.0 +7.0 15,198 10,293 +616
Mar18 171016 12997.0 13010.0 12975.0 12993.5 +6.5 26 446 +78
Jun18 171016 13041.0 13041.0 13023.5 13023.5 +7.5 6 43 +6
Total Volume and Open Interest 15,230 10,782 +700
DJ EuroSTOXX 50(EUREX)
Dec17 171016 3605 3606 3591 3598 -2 638,245 3,298,322 +9,085
Mar18 171016 3591 3591 3578 3584 -2 10,034 103,447 +1
Jun18 171016 3503 3504 3503 3504 -3 6 135 +0
Total Volume and Open Interest 648,285 3,401,904 +9,086
Swiss Market Index(EUREX)
Dec17 171016 9309 9311 9248 9258 -36 21,258 200,805 -1,927
Mar18 171016 9196 9196 9150 9156 -36 20 645 -3
Jun18 171016 8991 8991 8991 8991 -36 10 10 +0
Total Volume and Open Interest 21,288 201,460 -1,930
FT-SE 100(EURONEXT)
Dec17 171016 7524.00 7525.50 7485.00 7503.00 -16.00 77,411 687,523 -2,576
Mar18 171016 7464.50 7464.50 7443.50 7443.50 -16.00 17 38 +5
Jun18 171016 7363.50 7363.50 7363.50 7363.50 -17.50      
Total Volume and Open Interest 77,428 687,561 -2,571
SPI 200(SFE)
Dec17 171016 5792.0 5839.0 5787.0 5828.0 +34.0 29,452 268,157 -1,409
Mar18 171016 5774.0 5774.0 5772.0 5772.0 +35.0 0 1,503 +0
Jun18 171016 5756.0 5756.0 5756.0 5756.0 +35.0 1,267 3,362 +1,267
Total Volume and Open Interest 30,835 276,858 -74
FTSE MIB(ISE)
Dec17 171016 22320.00 22460.00 22300.00 22388.00 +27.00 15,282 27,746 -1,028
Mar18 171016 22300.00 22345.00 22280.00 22298.00 +27.00 4 51 +2
Jun18 171016 21833.00 21833.00 21833.00 21833.00 +7.00 2 3 +0
Total Volume and Open Interest 15,291 27,802 -1,025
KOSPI 200(KFE)
Dec17 171016 328.60 330.25 328.15 328.85 +0.20 245,046 257,555 -5,122
Mar18 171016 325.90 327.00 325.05 325.70 +0.30 258 14,227 +3
Jun18 171016 325.50 325.55 325.50 325.55 -0.80 4 9,004 +309
Total Volume and Open Interest 245,318 304,274 -4,819
GSCI(CME)
Nov17 171016 406.90 406.90 404.60 404.60 +1.90 2,414 15,876 +2,378
Dec17 171016 404.95 404.95 404.95 404.95 +1.90      
Jan18 171016 405.05 405.05 405.05 405.05        
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!!!