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 Tue October 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171017 990.00 990.50 982.50 984.75 -6.25 225,131 260,895 -9,124
Jan18 171017 1000.75 1000.75 992.75 995.25 -6.25 103,757 221,840 +17,518
Mar18 171017 1009.50 1010.00 1002.50 1005.00 -5.75 33,400 86,496 +1,167
May18 171017 1018.75 1018.75 1011.75 1014.00 -5.75 11,447 51,741 +891
Jul18 171017 1026.25 1027.00 1020.00 1022.00 -5.50 10,019 77,206 -20
Aug18 171017 1024.50 1024.50 1020.50 1022.75 -5.00 291 2,940 +92
Sep18 171017 1010.00 1012.75 1009.50 1010.75 -4.75 243 1,326 +1
Nov18 171017 1004.00 1004.00 997.75 1000.00 -4.75 6,959 41,155 +1,553
Jan19 171017 1009.00 1009.00 1005.00 1005.50 -4.50 155 390 +25
Mar19 171017 1007.25 1008.50 1007.00 1007.25 -5.00 147 684 +76
May19 171017 1011.25 1019.50 1011.25 1011.25 -5.25 30 142 +4
Jul19 171017 1018.50 1018.50 1016.25 1016.25 -5.00 51 155 -7
Aug19 171017 1013.50 1013.50 1013.50 1013.50 -5.00 0 14 +0
Sep19 171017 1007.25 1007.25 1007.25 1007.25 -5.00 0 21 +0
Total Volume and Open Interest 391,777 745,849 +12,243
Soybean Meal(CBOT)
Dec17 171017 324.00 324.00 321.20 321.60 -2.90 51,910 151,570 -455
Jan18 171017 326.00 326.20 323.40 323.90 -2.80 14,150 83,716 +1,443
Mar18 171017 329.00 329.20 326.50 327.00 -2.70 8,990 53,071 +940
May18 171017 331.10 331.20 328.70 329.30 -2.60 3,490 30,288 +169
Jul18 171017 333.00 333.40 330.90 331.40 -2.60 4,001 23,147 +119
Aug18 171017 332.00 332.50 331.00 331.60 -2.50 231 4,159 -49
Sep18 171017 330.70 331.30 329.40 330.30 -2.50 203 4,345 -9
Oct18 171017 327.00 327.30 325.60 326.20 -2.30 673 4,422 -66
Dec18 171017 327.90 327.90 326.20 326.80 -2.30 1,573 16,580 -336
Jan19 171017 327.70 327.70 327.20 327.20 -2.50 54 714 -34
Total Volume and Open Interest 85,623 375,742 +1,691
Soybean Oil(CBOT)
Dec17 171017 33.66 33.74 33.35 33.59 unch 61,748 169,392 -3,982
Jan18 171017 33.79 33.88 33.52 33.74 -0.01 18,672 97,704 +900
Mar18 171017 34.02 34.12 33.75 33.98 -0.01 14,978 65,643 -382
May18 171017 34.27 34.36 33.98 34.21 -0.01 5,256 42,730 +103
Jul18 171017 34.42 34.52 34.16 34.39 unch 3,576 33,172 +661
Aug18 171017 34.48 34.50 34.19 34.40 unch 433 4,679 -7
Sep18 171017 34.40 34.40 34.15 34.33 +0.01 461 2,224 +76
Oct18 171017 34.08 34.17 33.85 34.09 +0.01 640 4,576 +140
Dec18 171017 34.09 34.16 33.91 34.07 unch 1,106 17,051 -200
Jan19 171017 34.00 34.09 34.00 34.09 -0.01 31 379 +0
Total Volume and Open Interest 107,060 439,608 -2,762
Canola(WCE)
Nov17 171017 497.7 501.2 497.7 499.2 +0.8 18,508 75,160 -3,359
Jan18 171017 505.4 508.1 504.6 506.1 +0.7 13,169 76,474 +3,844
Mar18 171017 510.2 512.9 509.6 510.7 +0.6 2,108 18,026 +721
May18 171017 512.3 514.9 512.0 512.6 +0.3 561 4,950 -115
Jul18 171017 512.5 515.8 512.5 513.4 +0.3 140 2,883 +99
Total Volume and Open Interest 34,507 178,701 +1,190
Corn(CBOT)
Dec17 171017 350.25 351.75 348.50 350.00 -0.50 155,337 784,307 -7,397
Mar18 171017 363.75 365.25 362.00 363.75 -0.50 33,021 292,929 +1,224
May18 171017 372.50 373.75 370.50 372.00 -0.75 16,519 107,195 +749
Jul18 171017 379.75 380.75 377.75 378.50 -1.25 12,719 134,341 -1,731
Sep18 171017 386.50 387.50 385.00 385.25 -1.50 5,171 43,955 +3,044
Dec18 171017 395.00 396.75 393.75 394.50 -1.25 11,108 103,283 +2,604
Mar19 171017 404.25 405.50 402.75 403.75 -1.00 260 11,905 +84
May19 171017 410.00 410.00 408.75 409.50 -1.25 208 1,549 +130
Jul19 171017 415.50 415.50 413.25 414.00 -1.25 125 1,764 +58
Sep19 171017 409.75 409.75 409.25 409.75 -1.25 0 301 +0
Total Volume and Open Interest 234,754 1,484,377 -1,152
Wheat(CBOT)
Dec17 171017 436.50 440.75 433.50 434.75 -1.75 52,240 258,038 +1,442
Mar18 171017 455.25 459.25 452.50 453.75 -1.25 15,016 101,058 -78
May18 171017 468.50 472.50 466.50 467.50 -0.75 5,781 34,987 +137
Jul18 171017 481.75 486.00 479.75 481.00 -0.50 4,750 49,136 +1,146
Sep18 171017 496.75 501.50 495.50 496.50 -0.75 2,032 13,151 +706
Dec18 171017 516.00 519.25 513.50 514.50 -0.50 883 19,003 +352
Total Volume and Open Interest 80,709 478,413 +3,707
Wheat(KCBT)
Dec17 171017 434.00 437.00 431.50 433.25 -0.50 19,030 141,536 +2,339
Mar18 171017 451.75 455.25 449.75 451.25 -0.50 9,799 82,452 +1,258
May18 171017 466.00 469.25 463.75 465.25 -0.50 2,429 22,930 -358
Jul18 171017 483.25 487.00 481.75 483.50 -0.25 2,221 29,130 +415
Sep18 171017 503.50 503.50 500.75 502.25 unch 970 7,958 +554
Dec18 171017 531.00 532.00 528.00 529.50 -0.25 483 7,057 +147
Mar19 171017 545.25 545.25 545.25 545.25 -0.25 0 665 +0
Total Volume and Open Interest 34,932 291,920 +4,355
Wheat(MGE)
Dec17 171017 610.25 614.75 608.75 611.00 +1.50 2,556 36,060 +126
Mar18 171017 623.50 629.00 623.00 625.25 +1.75 696 24,013 +219
May18 171017 636.25 637.00 632.25 633.50 +2.50 296 7,741 +32
Jul18 171017 639.75 640.00 637.50 637.50 +2.75 252 5,678 +6
Sep18 171017 634.75 636.00 633.00 633.25 +4.00 35 3,284 -50
Dec18 171017 641.50 643.50 640.00 641.50 +4.00 2 1,369 +1
Total Volume and Open Interest 3,837 78,184 +334
Oats(CBOT)
Dec17 171017 259.75 264.75 259.25 264.75 +5.25 493 4,702 +120
Mar18 171017 263.50 267.25 261.50 266.50 +4.00 134 1,392 +87
May18 171017 268.50 270.25 267.50 269.75 +2.75 44 209 +34
Jul18 171017 266.75 266.75 266.75 266.75 +3.25 1 28 -1
Total Volume and Open Interest 672 6,331 +240
Rough Rice(CBOT)
Nov17 171017 12.12 12.15 12.11 12.13 +0.01 285 6,072 -144
Jan18 171017 12.43 12.44 12.41 12.43 unch 180 3,722 +128
Mar18 171017 12.65 12.72 12.65 12.65 +0.00 1 323 +1
May18 171017 12.85 12.85 12.85 12.85 +0.01 0 2 +0
Total Volume and Open Interest 466 10,122 -15
Live Cattle(CME)
Oct17 171017 112.050 112.730 111.100 111.180 -0.550 3,439 9,902 -1,393
Dec17 171017 117.200 117.480 115.830 115.980 -0.850 18,281 150,060 -191
Feb18 171017 121.080 121.600 120.100 120.150 -0.780 7,510 65,281 -191
Apr18 171017 121.730 122.230 120.830 120.885 -0.765 5,994 58,672 +698
Jun18 171017 114.930 115.035 113.830 113.885 -1.000 2,728 32,858 +606
Aug18 171017 112.100 112.285 111.135 111.180 -0.955 626 9,369 +31
Total Volume and Open Interest 38,709 331,319 -388
Feeder Cattle(CME)
Oct17 171017 153.950 154.200 152.100 152.150 -1.850 950 5,593 -320
Nov17 171017 154.535 154.800 152.330 152.435 -2.115 5,961 17,638 -1,123
Jan18 171017 152.600 152.900 150.330 150.400 -2.150 5,494 18,734 +1,521
Mar18 171017 149.935 150.400 147.785 147.850 -2.050 2,618 11,359 +496
Apr18 171017 149.450 149.700 147.400 147.485 -1.700 286 3,064 +78
May18 171017 148.380 148.380 146.300 146.330 -1.720 198 3,219 +45
Aug18 171017 149.050 149.235 147.130 147.285 -1.415 85 804 +5
Total Volume and Open Interest 15,592 60,414 +702
Lean Hogs(CME)
Dec17 171017 64.000 64.500 61.985 62.180 -1.520 11,498 119,060 -75
Feb18 171017 68.480 68.785 66.950 67.150 -1.150 5,316 46,091 +637
Apr18 171017 72.080 72.330 71.200 71.300 -0.735 2,972 43,166 +608
May18 171017 77.150 77.150 76.650 76.650 -0.600 37 1,236 -10
Jun18 171017 80.300 80.580 79.950 80.050 -0.300 1,078 18,660 +177
Jul18 171017 80.430 80.785 80.430 80.480 -0.020 514 8,837 +224
Aug18 171017 79.950 80.000 79.850 79.930 +0.145 239 4,741 +93
Oct18 171017 67.430 67.450 67.250 67.250 +0.050 107 1,678 +43
Total Volume and Open Interest 21,806 243,809 -9,943
Class III Milk(CME)
Oct17 171017 16.78 16.82 16.76 16.80 +0.04 154 3,943 -7
Nov17 171017 16.17 16.37 16.13 16.31 +0.16 160 4,524 -1
Dec17 171017 15.69 16.12 15.67 15.92 +0.20 51 3,968 +4
Jan18 171017 15.39 15.64 15.39 15.54 +0.15 117 2,078 +50
Feb18 171017 15.42 15.55 15.42 15.50 +0.11 49 1,669 +3
Mar18 171017 15.39 15.51 15.39 15.51 +0.14 49 1,538 +10
Apr18 171017 15.43 15.52 15.43 15.50 +0.08 38 1,120 +15
May18 171017 15.49 15.64 15.49 15.56 +0.05 20 1,081 -7
Jun18 171017 15.76 15.89 15.75 15.76 +0.03 15 1,039 -2
Jul18 171017 16.14 16.14 16.01 16.05 unch 6 461 +6
Aug18 171017 16.29 16.31 16.16 16.16 unch 0 441 +0
Sep18 171017 16.35 16.37 16.22 16.22 unch 0 400 +0
Oct18 171017 16.16 16.34 16.16 16.21 -0.01 0 295 +0
Total Volume and Open Interest 663 23,134 +75
Cocoa(ICE)
Dec17 171017 2043 2074 2028 2064 +20 19,495 105,588 -938
Mar18 171017 2059 2083 2040 2075 +18 8,155 81,803 +1,466
May18 171017 2070 2093 2055 2086 +16 1,652 20,431 +109
Jul18 171017 2081 2105 2068 2098 +16 1,208 12,738 -271
Sep18 171017 2097 2118 2080 2110 +15 697 8,763 +20
Dec18 171017 2110 2128 2093 2124 +15 334 8,173 +234
Mar19 171017 2125 2138 2123 2138 +15 12 5,984 -3
Total Volume and Open Interest 31,582 246,248 +620
Coffee "C"(ICE)
Dec17 171017 123.75 125.05 123.00 124.15 +0.40 15,171 113,253 -14
Mar18 171017 127.65 128.80 126.85 128.00 +0.40 4,596 58,926 +630
May18 171017 130.05 131.25 129.30 130.45 +0.40 1,066 21,969 +0
Jul18 171017 132.50 133.55 131.70 132.80 +0.35 755 13,773 +154
Sep18 171017 134.90 135.90 134.25 135.20 +0.40 238 7,208 -28
Dec18 171017 138.20 139.25 137.80 138.65 +0.45 87 4,749 +16
Total Volume and Open Interest 21,918 223,048 +758
Orange Juice(ICE)
Nov17 171017 152.55 153.75 151.60 152.75 +0.40 1,254 3,505 -379
Jan18 171017 153.60 153.60 151.80 152.75 +0.40 520 4,142 +137
Mar18 171017 152.25 152.85 151.70 152.85 +0.85 58 1,135 +0
May18 171017 153.55 154.20 153.50 154.15 +0.90 6 367 +0
Jul18 171017 155.85 155.85 155.65 155.65 +1.50 0 83 +0
Sep18 171017 157.10 157.10 157.10 157.10 +1.50 0 26 +0
Total Volume and Open Interest 1,838 9,258 -242
Sugar #11(ICE)
Mar18 171017 14.11 14.33 13.99 14.03 -0.15 36,704 428,054 -424
May18 171017 14.22 14.41 14.11 14.15 -0.13 13,274 124,287 +0
Jul18 171017 14.39 14.56 14.28 14.32 -0.12 6,327 60,764 +624
Oct18 171017 14.73 14.89 14.61 14.66 -0.11 2,031 43,788 +6
Mar19 171017 15.30 15.45 15.19 15.24 -0.10 1,222 22,070 +149
May19 171017 15.46 15.46 15.25 15.30 -0.10 630 4,161 +50
Jul19 171017 15.43 15.43 15.31 15.35 -0.10 643 5,122 +48
Oct19 171017 15.64 15.64 15.52 15.56 -0.10 713 5,429 +24
Total Volume and Open Interest 62,118 697,114 +805
London Cocoa(LCE)
Dec17 171017 1537 1558 1535 1556 +19 8,241 107,415 -1,281
Mar18 171017 1560 1581 1559 1579 +17 3,507 66,499 -218
May18 171017 1577 1595 1574 1592 +16 2,488 24,651 +103
Jul18 171017 1590 1607 1587 1605 +16 1,412 28,843 +188
Sep18 171017 1600 1619 1600 1617 +16 1,597 18,579 -177
Dec18 171017 1616 1631 1613 1630 +15 591 11,841 +2
Mar19 171017 1629 1644 1629 1643 +13 398 2,134 +107
Total Volume and Open Interest 18,236 260,631 -1,276
London Sugar(LCE)
Dec17 171017 369.00 371.50 366.20 368.30 -0.70 3,471 35,909 -556
Mar18 171017 372.90 375.00 369.30 370.80 -2.10 2,920 26,176 +414
May18 171017 379.00 380.90 375.30 376.80 -2.20 510 9,430 +89
Aug18 171017 383.80 385.80 380.70 382.20 -1.80 281 7,809 +126
Oct18 171017 388.90 390.50 385.40 386.70 -1.40 82 2,369 +20
Total Volume and Open Interest 7,302 83,554 +115
Cotton(ICE)
Dec17 171017 67.57 68.60 67.45 67.77 +0.24 10,971 123,308 -362
Mar18 171017 67.34 68.17 67.26 67.48 +0.16 3,901 72,721 +360
May18 171017 68.30 68.91 68.20 68.32 +0.16 674 10,245 +182
Jul18 171017 69.09 69.48 68.86 68.90 +0.13 342 6,946 +155
Oct18 171017 67.66 67.66 67.66 67.66 +0.20 0 1 +0
Dec18 171017 68.13 68.53 68.00 68.06 +0.25 85 16,129 +24
Total Volume and Open Interest 15,976 229,902 +359
Lumber(CME)
Nov17 171017 433.5 434.4 425.4 428.5 -1.3 692 4,058 -129
Jan18 171017 419.7 419.7 413.1 416.3 -1.2 431 2,309 +261
Mar18 171017 404.0 404.0 399.1 400.6 -3.1 47 266 +15
May18 171017 390.4 390.4 388.0 388.0 -0.3 5 31 +3
Total Volume and Open Interest 1,175 6,673 +151
Crude Oil(NYM)
Nov17 171017 51.93 52.25 51.21 51.88 +0.01 667,497 222,493 -44,415
Dec17 171017 52.20 52.51 51.48 52.11 -0.03 274,211 519,527 +22,648
Jan18 171017 52.40 52.69 51.67 52.28 -0.06 79,254 283,409 +4,639
Feb18 171017 52.50 52.79 51.84 52.39 -0.10 31,794 126,953 +1,639
Mar18 171017 52.58 52.88 51.90 52.46 -0.13 30,722 237,540 +2,150
Apr18 171017 52.50 52.85 51.99 52.47 -0.16 12,636 61,486 +366
May18 171017 52.49 52.87 52.05 52.43 -0.19 8,965 58,328 +642
Jun18 171017 52.45 52.82 51.88 52.35 -0.22 33,324 198,865 +2,131
Jul18 171017 52.25 52.61 51.91 52.23 -0.24 4,125 53,094 +1,755
Aug18 171017 52.23 52.49 51.76 52.11 -0.25 2,409 36,753 +216
Sep18 171017 52.18 52.43 51.68 51.98 -0.27 5,840 63,930 +739
Oct18 171017 52.08 52.26 51.51 51.87 -0.27 1,134 43,831 -124
Nov18 171017 51.76 52.60 51.50 51.76 -0.28 930 34,210 +45
Dec18 171017 51.85 52.14 51.32 51.65 -0.29 38,518 257,556 -2,959
Jan19 171017 51.79 51.79 51.50 51.50 -0.29 501 29,474 -33
Feb19 171017 51.36 51.99 51.36 51.36 -0.29 332 15,506 +73
Total Volume and Open Interest 1,206,713 2,479,895 -8,821
e-miNY Crude Oil(NYM)
Nov17 171017 51.925 52.225 51.225 51.875 unch 11,316 1,816 -15
Dec17 171017 52.150 52.500 51.475 52.100 -0.050 841 979 -9
Jan18 171017 52.375 52.650 51.800 52.275 -0.075 68 765 +18
Feb18 171017 52.500 52.700 52.100 52.400 -0.100 4 426 +1
Mar18 171017 52.600 52.600 52.450 52.450 -0.150 2 19 +0
Apr18 171017 52.475 52.475 52.475 52.475 -0.150 0 44 +0
May18 171017 52.425 52.425 52.425 52.425 -0.200 0 78 +0
Jun18 171017 52.900 52.900 52.025 52.350 -0.225 4 27 +0
Jul18 171017 52.225 52.225 52.225 52.225 -0.250 0 42 +0
Aug18 171017 52.100 52.100 52.100 52.100 -0.250 0 75 +0
Total Volume and Open Interest 12,241 4,501 -2
NY Harbor ULSD(NYM)
Nov17 171017 181.39 182.58 179.09 180.98 -0.31 54,245 79,136 -7,254
Dec17 171017 181.62 182.49 179.06 180.90 -0.28 48,057 101,150 +168
Jan18 171017 181.29 182.16 178.87 180.66 -0.20 27,997 70,291 +1,122
Feb18 171017 180.59 181.51 178.36 180.12 -0.16 14,384 32,179 +89
Mar18 171017 179.46 180.28 177.33 179.07 -0.10 14,058 45,633 +1,664
Apr18 171017 177.45 178.36 175.90 177.19 -0.05 8,232 28,582 +1,032
May18 171017 175.85 176.79 174.20 175.94 +0.02 4,161 12,777 +770
Jun18 171017 175.56 175.89 173.50 175.06 +0.06 5,323 32,771 +350
Jul18 171017 175.26 175.26 173.85 174.75 +0.07 552 3,430 +83
Aug18 171017 174.94 174.94 174.58 174.58 +0.05 303 2,863 +44
Sep18 171017 174.62 174.88 174.62 174.62 +0.08 504 6,189 +148
Oct18 171017 174.50 174.62 174.05 174.62 +0.09 216 1,493 +21
Nov18 171017 174.81 174.81 174.81 174.81 +0.11 227 1,761 +44
Dec18 171017 175.28 175.46 173.55 174.92 +0.13 2,290 23,599 +353
Total Volume and Open Interest 180,768 451,061 -1,422
RBOB Gasoline(NYM)
Nov17 171017 161.95 163.94 160.89 163.01 +1.32 56,962 84,440 -4,797
Dec17 171017 160.51 162.15 159.18 161.23 +1.29 43,534 119,495 +4,408
Jan18 171017 159.65 161.22 158.31 160.33 +1.23 19,401 68,218 +2,242
Feb18 171017 160.30 161.86 159.03 161.04 +1.11 5,927 21,577 +754
Mar18 171017 161.53 163.59 160.80 162.83 +1.04 3,735 39,956 +85
Apr18 171017 179.37 180.00 177.99 179.28 +0.81 2,067 21,434 +207
May18 171017 178.67 180.21 178.10 179.50 +0.76 1,574 9,448 +246
Jun18 171017 178.57 179.29 177.18 178.56 +0.68 2,347 14,154 +415
Jul18 171017 176.20 177.48 176.00 176.84 +0.62 1,639 9,418 +598
Aug18 171017 173.29 174.34 173.29 174.34 +0.59 536 2,941 +93
Total Volume and Open Interest 139,607 405,727 +4,504
e-miNY RBOB Gasoline(NYM)
Nov17 171017 163.00 163.00 163.00 163.00 +1.31 0 1 +0
Dec17 171017 161.20 161.23 161.20 161.20 +1.26      
Jan18 171017 160.30 160.33 160.30 160.30 +1.20      
Feb18 171017 161.00 161.04 161.00 161.00 +1.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171017 2.955 3.026 2.921 2.962 +0.016 179,590 174,914 -16,343
Dec17 171017 3.119 3.182 3.095 3.128 +0.020 90,199 211,017 +637
Jan18 171017 3.240 3.292 3.215 3.248 +0.021 54,217 193,882 +5,371
Feb18 171017 3.250 3.298 3.225 3.257 +0.020 21,452 77,353 -538
Mar18 171017 3.213 3.256 3.188 3.218 +0.016 34,390 166,787 +3,170
Apr18 171017 2.966 2.990 2.951 2.970 +0.010 26,661 121,124 -637
May18 171017 2.941 2.963 2.928 2.946 +0.009 12,156 73,548 -1,276
Jun18 171017 2.977 2.988 2.956 2.975 +0.008 3,763 35,124 -58
Jul18 171017 3.004 3.018 2.986 3.005 +0.007 2,378 37,228 +832
Aug18 171017 3.005 3.019 2.989 3.008 +0.007 1,956 31,123 -385
Sep18 171017 2.988 3.000 2.971 2.989 +0.006 1,244 32,645 +160
Oct18 171017 3.010 3.023 2.992 3.011 +0.006 5,919 65,529 +845
Nov18 171017 3.072 3.075 3.045 3.065 +0.007 1,862 27,101 -233
Dec18 171017 3.198 3.206 3.179 3.198 +0.007 2,212 27,927 -77
Jan19 171017 3.278 3.286 3.261 3.279 +0.007 3,686 21,553 +1,151
Feb19 171017 3.241 3.252 3.238 3.249 +0.006 266 7,388 +65
Total Volume and Open Interest 446,074 1,371,608 -6,808
Brent Crude Oil(ICE)
Dec17 171017 57.78 58.35 57.18 57.88 +0.06 332,597 541,030 -4,518
Jan18 171017 57.55 58.05 56.89 57.54 -0.02 179,395 450,983 +19,235
Feb18 171017 57.27 57.74 56.63 57.21 -0.07 86,365 210,493 +8,854
Mar18 171017 57.06 57.51 56.43 56.97 -0.10 58,506 205,960 +2,967
Apr18 171017 56.93 57.35 56.31 56.81 -0.12 25,189 77,063 +768
May18 171017 56.85 57.22 56.21 56.68 -0.14 18,349 64,413 -992
Jun18 171017 56.65 57.08 56.10 56.53 -0.16 50,555 186,211 +1,946
Jul18 171017 56.53 56.90 56.00 56.38 -0.17 5,530 35,260 -1,004
Aug18 171017 56.35 56.68 55.85 56.22 -0.18 3,802 26,345 -2,050
Sep18 171017 56.04 56.04 56.04 56.04 -0.19 5,829 39,969 -519
Oct18 171017 55.88 55.88 55.88 55.88 -0.18 1,243 22,202 +67
Nov18 171017 55.73 55.73 55.73 55.73 -0.18 2,596 20,198 +855
Dec18 171017 55.71 56.12 55.29 55.59 -0.18 43,864 190,349 -2,566
Jan19 171017 55.45 55.45 55.45 55.45 -0.18 893 25,169 +172
Total Volume and Open Interest 830,220 2,502,100 +26,057
Gas Oil(ICE)
Nov17 171017 541.25 544.00 533.50 537.25 -3.75 115,570 178,899 -8,261
Dec17 171017 534.75 536.75 526.75 530.50 -3.00 126,353 224,603 +7,174
Jan18 171017 530.00 532.75 523.50 527.00 -2.50 42,465 91,428 +1,446
Feb18 171017 527.50 530.50 521.50 525.00 -2.25 18,825 57,670 +3,084
Mar18 171017 524.75 527.25 519.00 522.50 -1.75 22,400 63,041 +4,075
Apr18 171017 521.75 524.50 516.75 519.75 -1.75 8,844 27,683 +2,089
May18 171017 520.00 522.50 515.00 518.00 -1.50 3,928 14,704 -170
Jun18 171017 518.50 520.75 513.50 516.25 -1.50 13,570 44,866 +366
Jul18 171017 518.00 520.00 514.00 515.75 -1.50 1,805 12,555 +99
Aug18 171017 518.75 519.25 513.75 515.50 -1.50 1,237 10,731 +132
Total Volume and Open Interest 369,836 931,119 +10,295
Ethanol(CBOT)
Nov17 171017 1.420 1.452 1.416 1.428 +0.009 171 958 -47
Dec17 171017 1.410 1.435 1.407 1.415 +0.005 114 596 +44
Jan18 171017 1.400 1.407 1.400 1.405 +0.005 0 60 +0
Feb18 171017 1.416 1.416 1.416 1.416 +0.005 0 54 +0
Mar18 171017 1.439 1.439 1.439 1.439 +0.005 0 6 +0
Apr18 171017 1.459 1.459 1.459 1.459 +0.005 0 7 +0
May18 171017 1.462 1.462 1.462 1.462 +0.005      
Jun18 171017 1.452 1.452 1.452 1.452 +0.005 0 2 +0
Total Volume and Open Interest 285 1,683 -3
WTI Crude Oil(ICE)
Nov17 171017 51.83 52.23 51.22 51.88 +0.01 33,712 46,740 -3,542
Dec17 171017 52.09 52.51 51.48 52.11 -0.03 56,456 137,332 -1,015
Jan18 171017 52.30 52.69 51.68 52.28 -0.06 30,682 66,296 +1
Feb18 171017 52.42 52.78 51.83 52.39 -0.10 11,952 27,964 +797
Mar18 171017 52.51 52.86 51.93 52.46 -0.13 7,123 26,385 -679
Apr18 171017 52.46 52.81 52.06 52.47 -0.16 2,407 6,799 -80
May18 171017 52.71 52.79 51.96 52.43 -0.19 655 6,398 +91
Jun18 171017 52.40 52.77 51.89 52.35 -0.22 4,961 61,686 +737
Jul18 171017 52.41 52.61 52.20 52.23 -0.24 281 7,850 -43
Aug18 171017 52.11 52.11 52.11 52.11 -0.25 167 6,440 +1
Sep18 171017 52.27 52.31 51.92 51.98 -0.27 1,121 10,765 +343
Oct18 171017 51.87 51.87 51.87 51.87 -0.27 78 3,047 -37
Nov18 171017 51.76 51.76 51.76 51.76 -0.28 124 6,364 +0
Dec18 171017 51.76 52.10 51.37 51.65 -0.29 6,384 124,678 -1,331
Jan19 171017 51.50 51.50 51.50 51.50 -0.29 37 1,730 -1
Feb19 171017 51.36 51.36 51.36 51.36 -0.29 44 706 +28
Total Volume and Open Interest 158,226 623,039 -4,638
US Dollar Index(ICE)
Dec17 171017 93.140 93.590 93.135 93.350 +0.190 21,579 42,570 +170
Mar18 171017 92.870 93.290 92.870 93.055 +0.185 93 1,789 +25
Jun18 171017 92.760 92.985 92.760 92.805 +0.185 12 516 +4
Total Volume and Open Interest 21,685 44,906 +200
Australian Dollar(CME)
Dec17 171017 78.47 78.55 78.12 78.40 -0.02 112,404 137,190 +1,641
Mar18 171017 78.42 78.42 78.15 78.34 -0.02 101 601 +5
Jun18 171017 78.30 78.60 78.30 78.30 -0.01 2 242 -1
Total Volume and Open Interest 113,870 139,573 +1,558
British Pound(CME)
Dec17 171017 132.74 133.12 131.77 132.14 -0.56 140,802 178,289 -291
Mar18 171017 133.06 133.09 132.18 132.54 -0.56 59 2,192 +16
Jun18 171017 132.80 132.93 132.60 132.93 -0.54 3 244 +1
Total Volume and Open Interest 141,577 182,229 -443
Canadian Dollar(CME)
Dec17 171017 79.92 79.95 79.45 79.77 -0.12 65,562 170,592 -1,295
Mar18 171017 79.87 79.94 79.50 79.81 -0.12 104 1,468 +14
Jun18 171017 79.71 79.83 79.66 79.83 -0.12 8 333 +1
Sep18 171017 79.64 79.85 79.64 79.85 -0.12 0 144 +0
Total Volume and Open Interest 66,601 173,464 -1,205
Japanese Yen(CME)
Dec17 171017 89.39 89.49 89.13 89.38 +0.01 158,760 246,898 -1,216
Mar18 171017 89.76 89.90 89.64 89.86 +0.01 35 3,925 +2
Jun18 171017 90.33 90.34 90.21 90.34 +0.01 0 97 +0
Total Volume and Open Interest 161,016 257,031 -1,474
Swiss Franc(CME)
Dec17 171017 102.94 102.99 102.34 102.64 -0.23 24,150 52,244 +988
Mar18 171017 103.10 103.35 103.10 103.35 -0.23 8 167 +1
Jun18 171017 104.04 104.04 104.04 104.04 -0.23 0 29 +0
Total Volume and Open Interest 24,158 52,450 +989
EuroFX(CME)
Dec17 171017 118.36 118.36 117.74 118.09 -0.22 221,071 432,734 -2,861
Mar18 171017 118.91 118.91 118.43 118.76 -0.22 666 3,010 +49
Jun18 171017 119.33 119.44 119.23 119.44 -0.22 152 1,357 +75
Total Volume and Open Interest 227,880 448,936 -2,863
Mexican Peso(CME)
Oct17 171016 524.88 528.25 524.25 524.88 -1.38      
Nov17 171017 522.75 524.75 521.25 524.00 +2.13 0 46 +0
Total Volume and Open Interest 71,333 186,201 -85
Brazilian Real(CME)
Nov17 171017 314.60 315.90 313.50 314.65 -0.50 3,416 29,004 -72
Dec17 171017 313.00 314.40 312.80 313.50 -0.55 24 3,903 +16
Jan18 171017 312.35 312.35 312.35 312.35 -0.60 0 395 +0
Feb18 171017 311.10 311.10 311.10 311.10 -0.60      
Total Volume and Open Interest 3,440 33,602 -56
30-Year T-Bonds(CBOT)
Dec17 171017 153~240 154~030 153~100 154~020 +0~110 295,008 741,404 -2,030
Mar18 171017 152~150 152~280 152~090 152~280 +0~110 139 109 +22
Jun18 171017 152~150 152~150 152~150 152~150 +0~110      
Total Volume and Open Interest 295,147 741,513 -2,008
10-Year T-Notes(CBOT)
Dec17 171017 125~145 125~165 125~070 125~140 +0~005 1,465,750 3,104,153 -28,575
Mar18 171017 125~025 125~040 124~295 125~040 +0~005 1,774 5,405 +1,283
Jun18 171017 124~315 124~315 124~315 124~315 +0~005      
Total Volume and Open Interest 1,467,524 3,109,558 -27,292
5-Year T-Notes(CBOT)
Dec17 171017 117~120 117~134 117~076 117~110 unch 811,168 2,963,981 -5,754
Mar18 171017 117~034 117~040 117~010 117~040 -0~002 4 222 +0
Jun18 171017 117~020 117~020 117~020 117~020 -0~002      
Total Volume and Open Interest 811,172 2,964,203 -5,754
2 Year T-Notes(CBOT)
Dec17 171017 107~224 107~232 107~214 107~224 unch 349,703 1,715,411 +25,482
Mar18 171017 107~162 107~172 107~162 107~172 unch 616 1,351 +544
Jun18 171017 107~172 107~172 107~172 107~172 unch      
Total Volume and Open Interest 350,319 1,716,762 +26,026
Eurodollars(CME)
Dec17 171017 98.495 98.500 98.485 98.490 -0.005 637,083 2,003,604 +178,459
Mar18 171017 98.355 98.365 98.345 98.350 unch 366,311 1,325,187 -18,719
Jun18 171017 98.235 98.250 98.225 98.235 unch 359,927 1,232,991 -16,146
Sep18 171017 98.150 98.165 98.140 98.150 unch 280,243 1,044,829 +7,634
Dec18 171017 98.070 98.085 98.050 98.060 -0.005 497,082 1,599,799 -26,510
Mar19 171017 98.015 98.030 97.995 98.005 -0.010 210,569 1,051,060 -28,100
Jun19 171017 97.970 97.985 97.945 97.960 -0.010 220,336 842,973 -6,904
Sep19 171017 97.935 97.950 97.910 97.925 -0.015 135,852 691,867 +1,635
Dec19 171017 97.890 97.895 97.860 97.875 -0.015 223,498 829,859 +39,567
Mar20 171017 97.870 97.875 97.835 97.855 -0.015 87,258 452,792 -971
Jun20 171017 97.850 97.855 97.815 97.835 -0.015 94,289 350,429 +842
Sep20 171017 97.825 97.830 97.790 97.810 -0.015 72,079 285,072 -4,272
Dec20 171017 97.785 97.790 97.750 97.770 -0.010 66,046 324,409 -5,750
Mar21 171017 97.760 97.765 97.725 97.750 -0.010 42,392 218,352 +4,973
Jun21 171017 97.735 97.740 97.700 97.720 -0.010 34,433 156,468 +2,385
Sep21 171017 97.700 97.705 97.665 97.690 -0.010 33,324 98,610 +2,526
Dec21 171017 97.665 97.665 97.625 97.650 -0.010 26,222 127,299 -4,640
Mar22 171017 97.640 97.640 97.600 97.630 -0.005 20,904 73,855 +148
Total Volume and Open Interest 3,536,373 13,086,649 +117,789
Ultra T-Bond(CBOT)
Dec17 171017 166~10 166~30 165~19 166~28 +0~19 101,602 831,850 +1,032
Mar18 171017 165~30 165~30 165~30 165~30 +0~19 4 5,124 +3
Jun18 171017 165~03 165~03 165~03 165~03 +0~19      
Total Volume and Open Interest 101,606 836,974 +1,035
Ultra 10-Yr T-Note(CBOT)
Dec17 171017 134~215 134~240 134~120 134~235 +0~035 113,797 421,750 +2,905
Mar18 171017 134~195 134~195 134~195 134~195 +0~035      
Jun18 171017 134~195 134~195 134~195 134~195 +0~035      
Total Volume and Open Interest 113,797 421,750 +2,905
30 Day Federal Funds(CBOT)
Oct17 171017 98.848 98.848 98.845 98.845 unch 14,839 233,843 -9,339
Nov17 171017 98.840 98.845 98.840 98.845 unch 18,794 211,772 -1,778
Dec17 171017 98.735 98.735 98.730 98.730 -0.005 7,695 89,815 +284
Jan18 171017 98.645 98.650 98.635 98.645 -0.005 85,161 353,743 +6,950
Feb18 171017 98.630 98.635 98.625 98.630 -0.005 19,859 128,556 -1,857
Mar18 171017 98.600 98.605 98.590 98.600 unch 8,128 48,469 +2,429
Total Volume and Open Interest 222,612 1,554,484 -1,689
Japanese Govt Bonds(SGX)
Dec17 171016 150.36 150.47 150.33 150.39 +0.02 499 12,453 -211
Mar18 171016 150.39 150.39 150.39 150.39 +0.02      
Jun18 171016 150.39 150.39 150.39 150.39 +0.02      
Total Volume and Open Interest 499 12,453 -211
Euro-Buxl(EUREX)
Dec17 171017 165.56 166.40 165.52 166.08 +0.44 42,787 228,513 -878
Mar18 171017 164.18 164.52 164.18 164.52 +0.42 0 356 +0
Jun18 171017 164.52 164.52 164.52 164.52 +0.42      
Total Volume and Open Interest 42,787 228,869 -878
Euro-Bund(EUREX)
Dec17 171017 162.40 162.78 162.35 162.62 +0.16 721,425 1,963,903 -24,035
Mar18 171017 162.04 162.30 162.03 162.19 +0.17 429 35,083 +447
Jun18 171017 159.30 159.39 159.30 159.39 +0.16 0 1 +0
Total Volume and Open Interest 721,854 1,998,987 -23,588
Euro-Bobl(EUREX)
Dec17 171017 131.65 131.76 131.63 131.68 -0.01 480,716 1,559,707 +323
Mar18 171017 132.27 132.29 132.27 132.29 -0.01 2,001 63,338 -190
Jun18 171017 132.29 132.29 132.29 132.29 -0.01      
Total Volume and Open Interest 482,717 1,623,045 +133
Euro-Schatz(EUREX)
Dec17 171017 112.22 112.25 112.21 112.23 -0.01 225,115 1,458,462 +20,770
Mar18 171017 112.11 112.11 112.11 112.11 -0.01 0 20 +10
Jun18 171017 112.11 112.11 112.11 112.11 -0.01      
Total Volume and Open Interest 225,115 1,458,482 +20,780
3-Mth Euribor(EUREX)
Dec17 171017 100.325 100.325 100.320 100.320 unch 8 8,186 +0
Mar18 171017 100.315 100.315 100.315 100.315 unch 1 6,136 +0
Jun18 171017 100.305 100.305 100.305 100.305 unch 3 1,311 -3
Total Volume and Open Interest 54 37,502 -1
Long Gilt(LIFFE)
Dec17 171017 124~02 124~31 124~01 124~26 +0~19 203,590 708,224 +5,384
Mar18 171017 123~08 123~28 123~08 123~28 +0~19 0 104 +0
Total Volume and Open Interest 203,590 708,328 +5,384
3-Mth Short Sterling(LIFFE)
Dec17 171017 99.47 99.48 99.46 99.48 +0.02 85,389 545,081 +27,785
Mar18 171017 99.31 99.35 99.30 99.34 +0.03 84,724 442,307 +463
Jun18 171017 99.22 99.26 99.20 99.24 +0.03 59,750 413,585 +7,397
Sep18 171017 99.15 99.20 99.13 99.18 +0.03 57,478 304,819 +12,759
Dec18 171017 99.10 99.15 99.08 99.14 +0.04 65,504 385,720 -3,796
Mar19 171017 99.05 99.11 99.03 99.09 +0.04 81,391 227,225 +4,179
Total Volume and Open Interest 727,009 3,473,465 +49,724
3-Mth Euribor(LIFFE)
Dec17 171017 100.325 100.330 100.320 100.325 unch 23,818 410,037 -904
Mar18 171017 100.320 100.320 100.315 100.315 unch 123,150 452,373 -28,773
Jun18 171017 100.305 100.310 100.300 100.305 unch 72,545 449,116 +20,103
Total Volume and Open Interest 761,959 3,918,104 -8,719
3-Mth Aus T-Bills(SFE)
Dec17 171017 98.25 98.26 98.25 98.26 unch 2,945 201,574 +311
Mar18 171017 98.20 98.22 98.20 98.21 unch 8,890 208,408 -951
Jun18 171017 98.12 98.13 98.11 98.13 +0.01 13,644 208,181 -770
Sep18 171017 98.02 98.03 98.01 98.03 +0.01 9,519 184,469 +1,842
Dec18 171017 97.92 97.93 97.91 97.93 unch 5,578 108,983 +1,096
Mar19 171017 97.83 97.85 97.82 97.84 unch 2,542 83,826 +621
Jun19 171017 97.75 97.76 97.74 97.75 unch 2,117 56,678 +279
Sep19 171017 97.67 97.68 97.66 97.67 -0.01 1,855 32,478 +360
Dec19 171017 97.60 97.60 97.58 97.59 -0.01 361 2,955 +1
Mar20 171017 97.52 97.52 97.52 97.52 -0.02 0 2,398 +0
Total Volume and Open Interest 47,717 1,091,579 +2,828
10-Year Aus T-Bonds(SFE)
Dec17 171017 97.23 97.23 97.19 97.21 -0.02 83,047 1,024,377 +4,820
Mar18 171017 97.20 97.20 97.20 97.20 -0.02 0 702 +0
Total Volume and Open Interest 83,047 1,025,079 +4,820
3-Year Aus T-Bonds(SFE)
Dec17 171017 97.89 97.89 97.86 97.88 -0.01 112,138 1,113,857 -4,538
Mar18 171017 97.87 97.87 97.87 97.87 -0.01 0 1,017 +0
Total Volume and Open Interest 112,138 1,114,874 -4,538
Gold(CMX)
Oct17 171017 1295.1 1295.1 1283.0 1283.0 -16.9 74 256 +36
Dec17 171017 1297.2 1298.4 1283.2 1286.2 -16.8 297,569 405,887 +6,004
Feb18 171017 1301.6 1302.4 1287.7 1290.4 -16.9 2,649 66,827 +768
Apr18 171017 1306.1 1306.1 1292.5 1294.4 -17.0 583 13,258 -92
Jun18 171017 1310.4 1310.4 1296.3 1298.4 -17.0 140 11,581 +69
Aug18 171017 1308.7 1308.7 1300.6 1302.4 -17.1 195 9,138 +150
Oct18 171017 1316.3 1316.3 1305.8 1306.5 -17.1 21 3,282 +4
Dec18 171017 1321.8 1321.8 1310.7 1310.7 -17.2 123 10,771 +18
Feb19 171017 1313.2 1314.9 1313.2 1314.9 -17.2 0 126 +0
Apr19 171017 1319.2 1319.2 1319.2 1319.2 -17.2 0 501 +0
Jun19 171017 1323.6 1341.9 1323.6 1323.6 -17.2 0 1,018 +0
Aug19 171017 1328.2 1328.2 1328.2 1328.2 -17.2 0 4 +0
Total Volume and Open Interest 302,070 528,142 +6,895
Silver(CMX)
Dec17 171017 1726.0 1728.0 1698.5 1704.1 -32.8 78,065 144,173 +2,092
Mar18 171017 1734.0 1736.5 1708.5 1713.6 -32.9 2,940 27,689 -23
May18 171017 1742.5 1743.0 1715.5 1720.0 -32.9 534 7,277 +45
Jul18 171017 1731.0 1731.0 1726.4 1726.4 -32.9 194 3,865 -110
Sep18 171017 1741.5 1741.5 1732.8 1732.8 -33.0 11 2,486 +2
Dec18 171017 1762.0 1762.0 1738.0 1742.2 -33.0 55 3,652 +41
Mar19 171017 1750.5 1752.5 1750.5 1752.5 -33.0 0 5 +0
Total Volume and Open Interest 82,281 190,994 +2,283
Platinum(NYMEX)
Oct17 171017 934.5 934.5 932.1 932.1 -7.3 7 18 +2
Jan18 171017 933.7 938.9 928.4 934.8 -7.3 14,176 70,084 -421
Apr18 171017 939.5 942.2 933.0 938.8 -7.8 1,053 5,903 +839
Jul18 171017 942.3 943.4 941.9 943.4 -8.0 3 322 +2
Total Volume and Open Interest 15,241 76,428 +422
Palladium(NYMEX)
Dec17 171017 970.35 987.00 969.40 975.95 -0.35 3,971 31,546 +303
Mar18 171017 968.20 973.00 964.30 964.90 +0.10 173 2,658 +128
Jun18 171017 955.40 955.40 955.40 955.40 +0.10 0 42 +0
Total Volume and Open Interest 4,145 34,247 +432
Copper(CMX)
Dec17 171017 324.25 324.30 318.75 319.55 -4.35 92,660 177,551 -1,214
Mar18 171017 326.10 326.15 320.70 321.40 -4.45 7,691 62,386 +1,207
May18 171017 326.35 326.35 322.15 322.65 -4.35 2,228 21,834 +1,072
Jul18 171017 325.50 325.60 323.60 323.60 -4.25 1,918 9,841 +523
Sep18 171017 327.55 327.55 324.45 324.45 -4.20 895 7,176 +724
Total Volume and Open Interest 107,023 304,065 +2,873
E-mini DJIA Index(CBOT)
Dec17 171017 22895 22973 22886 22951 +53 74,008 157,342 +1,854
Mar18 171017 22880 22958 22880 22937 +52 67 1,380 +7
Jun18 171017 22910 22910 22910 22910 +52 2 17 +1
Sep18 171017 22873 22873 22873 22873 +52      
Total Volume and Open Interest 74,077 158,739 +1,862
S & P 500(CME)
Dec17 171017 2555.20 2557.50 2552.50 2556.90 +0.70 1,241 52,099 -1,990
Mar18 171017 2557.30 2557.60 2553.10 2557.30 +0.70 0 26 +0
Jun18 171017 2557.40 2557.70 2553.20 2557.40 +0.70      
Sep18 171017 2557.20 2557.50 2553.00 2557.20 +0.70      
Total Volume and Open Interest 1,241 52,125 -1,990
S & P 500 E-Mini(CME)
Dec17 171017 2555.50 2557.75 2552.25 2557.00 +0.75 918,541 3,043,181 -8,302
Mar18 171017 2555.50 2558.00 2553.00 2557.25 +0.75 2,991 28,257 +853
Jun18 171017 2557.00 2557.50 2553.75 2557.50 +0.75 6 842 +2
Sep18 171017 2557.25 2557.25 2557.20 2557.25 +0.75 1 28 -1
Total Volume and Open Interest 921,539 3,072,314 -7,448
NASDAQ 100 E-Mini(CME)
Dec17 171017 6119.80 6125.50 6105.00 6123.80 +3.50 178,530 278,508 -1,160
Mar18 171017 6130.50 6137.80 6117.80 6136.30 +3.50 386 1,077 +48
Jun18 171017 6142.50 6146.00 6142.50 6146.00 +3.50 0 86 +0
Total Volume and Open Interest 178,916 279,675 -1,112
S&P Midcap 400(CME) e-Mini
Dec17 171017 1819.10 1821.70 1814.40 1816.10 -3.20 7,310 92,124 -412
Mar18 171017 1814.20 1814.20 1814.20 1814.20 -3.20 0 8 +0
Jun18 171017 1812.80 1812.80 1812.80 1812.80 -3.20      
Total Volume and Open Interest 7,310 92,132 -412
Volatility Index(CBOE)
Oct17 171017 10.30 10.60 10.10 10.38 +0.10 91,394 141,881 -24,782
Nov17 171017 11.67 11.80 11.60 11.73 +0.05 85,991 319,957 +24,360
Dec17 171017 12.35 12.47 12.25 12.38 unch 35,438 103,089 +7,686
Jan18 171017 13.60 13.70 13.50 13.63 unch 18,733 52,458 -670
Total Volume and Open Interest 246,996 691,227 +8,285
S & P 600(CME)
Dec17 171017 905.40 905.40 905.40 905.40 -2.70      
Mar18 171017 902.20 902.20 902.20 902.20 -2.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171017 1505.00 1508.50 1495.60 1499.00 -6.50 31,347 61,592 +717
Mar18 171017 1497.00 1499.50 1497.00 1499.50 -6.50 0 77 +0
Jun18 171017 1499.50 1499.50 1499.50 1499.50 -6.50 0 2 +0
Total Volume and Open Interest 31,347 61,671 +717
Nikkei 225(CME)
Dec17 171017 21375 21430 21265 21400 +30 14,078 38,777 +543
Mar18 171017 21405 21405 21380 21405 +30 3 17 +1
Total Volume and Open Interest 14,081 38,794 +544
Nikkei 225(SGX)
Dec17 171017 21360 21360 21310 21350 +75 114,912 194,857 +2,327
Mar18 171016 21165 21240 21125 21240 +115 0 442 +0
Jun18 171016 21100 21100 21100 21100 +325 1,090 1,096 +1,090
Total Volume and Open Interest 83,645 216,565 +1,658
Nikkei 225 Mini(JPX)
Dec17 171016 21145 21355 21135 21270 +320 629,962 366,564 +1,535
Mar18 171016 21105 21305 21085 21230 +330 10,767 19,547 +1,426
Jun18 171016 20945 21140 20930 21060 +320 218 1,590 +45
Total Volume and Open Interest 677,365 579,936 +51,351
Nikkei 225(JPX)
Dec17 171016 21140 21360 21130 21270 +320 54,214 323,267 -2,858
Mar18 171016 21100 21300 21090 21230 +330 1,120 9,606 -14
Jun18 171016 21000 21110 21000 21060 +320 11 10,770 +205
Total Volume and Open Interest 55,352 408,622 -2,665
Nikkei 225(CME) Yen
Dec17 171017 21340 21395 21230 21370 +35 50,392 51,893 +561
Mar18 171017 21325 21340 21190 21325 +35 13 15 +3
Jun18 171017 21225 21225 21225 21225 +35      
Total Volume and Open Interest 50,405 51,908 +564
Nikkei 225(CME) e-Mini Yen
Dec17 171017 21370 21370 21370 21370 +40 1 4 +1
Mar18 171017 21320 21325 21320 21320 +30      
Jun18 171017 21220 21225 21220 21220 +30      
Total Volume and Open Interest 1 4 +1
CAC 40(EURONEXT)
Oct17 171017 5371.0 5377.0 5346.5 5361.0 -2.0 60,764 351,673 +2,995
Nov17 171017 5368.0 5374.0 5344.5 5358.0 -1.5 1,432 12,994 +1,050
Dec17 171017 5355.5 5365.5 5337.5 5351.0 -2.0 159 45,023 +33
Total Volume and Open Interest 62,355 409,694 +4,078
Hang Seng Index(HKFE)
Oct17 171017 28715 28763 28637 28703 -15 77,479 134,438 +110
Nov17 171017 28699 28752 28638 28701 -14 1,215 4,770 +885
Dec17 171017 28726 28770 28662 28725 -13 646 24,158 +162
Total Volume and Open Interest 79,582 166,895 +1,349
DAX(EUREX)
Dec17 171017 12992.5 13026.0 12958.5 13012.0 +14.0 64,806 131,119 -9,518
Mar18 171017 12988.0 13011.0 12955.5 13007.5 +14.0 401 923 +35
Jun18 171017 13030.0 13037.5 13030.0 13037.5 +14.0 2 440 +0
Total Volume and Open Interest 65,209 132,482 -9,483
Mini-DAX(EUREX)
Dec17 171017 12993.0 13027.0 12958.0 13012.0 +14.0 17,442 9,869 -424
Mar18 171017 12989.0 13018.0 12964.0 13007.5 +14.0 123 444 -2
Jun18 171017 12986.0 13037.5 12986.0 13037.5 +14.0 17 43 +0
Total Volume and Open Interest 17,582 10,356 -426
DJ EuroSTOXX 50(EUREX)
Dec17 171017 3602 3612 3589 3606 +8 453,945 3,298,183 -139
Mar18 171017 3587 3597 3579 3593 +9 25 105,557 +2,110
Jun18 171017 3507 3516 3498 3512 +8 6 135 +0
Total Volume and Open Interest 453,976 3,403,875 +1,971
Swiss Market Index(EUREX)
Dec17 171017 9280 9293 9237 9270 +12 17,723 201,140 +335
Mar18 171017 9167 9168 9139 9168 +12 9 647 +2
Jun18 171017 9003 9003 9003 9003 +12 0 10 +0
Total Volume and Open Interest 17,732 201,797 +337
FT-SE 100(EURONEXT)
Dec17 171017 7501.50 7519.50 7473.50 7499.50 -3.50 72,937 686,451 -1,072
Mar18 171017 7456.00 7457.50 7440.00 7440.00 -3.50 43 72 +34
Jun18 171017 7360.00 7360.00 7360.00 7360.00 -3.50      
Total Volume and Open Interest 72,980 686,523 -1,038
SPI 200(SFE)
Dec17 171017 5823.0 5879.0 5823.0 5871.0 +43.0 27,259 267,668 -489
Mar18 171017 5815.0 5815.0 5815.0 5815.0 +43.0 0 1,503 +0
Jun18 171017 5799.0 5799.0 5799.0 5799.0 +43.0 0 3,362 +0
Total Volume and Open Interest 27,515 276,460 -398
FTSE MIB(ISE)
Dec17 171017 22405.00 22440.00 22255.00 22305.00 -83.00 22,295 30,169 +2,423
Mar18 171017 22240.00 22320.00 22213.00 22213.00 -85.00 5 56 +5
Jun18 171017 21753.00 21753.00 21753.00 21753.00 -80.00 0 3 +0
Total Volume and Open Interest 22,300 30,230 +2,428
KOSPI 200(KFE)
Dec17 171017 328.85 329.85 328.10 329.15 +0.30 134,100 256,793 -762
Mar18 171017 325.60 326.60 325.00 326.00 +0.30 300 14,873 +646
Jun18 171017 327.10 327.10 327.10 327.10 +1.55 0 9,640 +636
Total Volume and Open Interest 134,405 304,797 +523
GSCI(CME)
Nov17 171017 405.25 405.50 402.65 403.60 -1.00 274 16,144 +268
Dec17 171017 403.95 403.95 403.95 403.95 -1.00      
Jan18 171017 404.05 404.05 404.05 404.05 -1.00      
Total Volume and Open Interest 544 17,170  
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!!!