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 Wed October 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171018 984.75 988.50 981.75 984.25 -0.50 165,302 250,745 -10,150
Jan18 171018 995.25 999.25 992.25 995.00 -0.25 74,274 226,329 +4,489
Mar18 171018 1005.00 1008.50 1002.00 1004.75 -0.25 20,993 87,591 +1,095
May18 171018 1014.00 1017.50 1011.00 1013.75 -0.25 5,847 52,085 +344
Jul18 171018 1022.00 1025.25 1019.00 1021.50 -0.50 5,734 77,787 +581
Aug18 171018 1019.75 1024.25 1019.75 1021.75 -1.00 273 3,079 +139
Sep18 171018 1010.50 1011.25 1009.25 1010.00 -0.75 212 1,407 +81
Nov18 171018 999.75 1003.00 997.00 1000.00 unch 4,615 41,832 +677
Jan19 171018 1005.00 1008.25 1005.00 1005.75 +0.25 80 431 +41
Mar19 171018 1010.00 1010.00 1007.50 1008.25 +1.00 61 729 +45
May19 171018 1012.50 1012.50 1012.25 1012.25 +1.00 1 141 -1
Jul19 171018 1017.00 1018.50 1016.75 1017.00 +0.75 5 155 +0
Aug19 171018 1015.25 1015.25 1015.25 1015.25 +1.75 0 14 +0
Sep19 171018 1009.00 1009.00 1009.00 1009.00 +1.75 0 21 +0
Total Volume and Open Interest 277,440 743,209 -2,640
Soybean Meal(CBOT)
Dec17 171018 321.60 322.90 320.30 321.80 +0.20 43,793 149,921 -1,649
Jan18 171018 323.90 325.10 322.60 324.10 +0.20 10,641 85,608 +1,892
Mar18 171018 327.00 328.20 325.70 327.30 +0.30 7,285 54,233 +1,162
May18 171018 328.80 330.30 327.70 329.60 +0.30 3,030 30,152 -136
Jul18 171018 331.20 332.20 329.90 331.70 +0.30 2,964 23,691 +544
Aug18 171018 330.50 332.40 330.20 331.80 +0.20 235 4,208 +49
Sep18 171018 329.10 331.20 329.10 330.60 +0.30 292 4,381 +36
Oct18 171018 325.50 327.20 325.20 326.50 +0.30 627 4,560 +138
Dec18 171018 326.50 327.70 325.80 327.10 +0.30 1,317 16,966 +386
Jan19 171018 327.80 327.80 327.40 327.60 +0.40 77 770 +56
Total Volume and Open Interest 70,943 378,514 +2,772
Soybean Oil(CBOT)
Dec17 171018 33.59 33.68 33.30 33.41 -0.18 39,032 171,963 +2,571
Jan18 171018 33.75 33.84 33.46 33.57 -0.17 9,269 99,105 +1,401
Mar18 171018 33.99 34.08 33.70 33.80 -0.18 6,042 65,075 -568
May18 171018 34.21 34.27 33.93 34.04 -0.17 3,049 42,897 +167
Jul18 171018 34.45 34.46 34.12 34.23 -0.16 1,865 33,402 +230
Aug18 171018 34.36 34.42 34.13 34.25 -0.15 266 4,655 -24
Sep18 171018 34.35 34.35 34.12 34.18 -0.15 114 2,234 +10
Oct18 171018 34.10 34.12 33.90 33.93 -0.16 513 4,712 +136
Dec18 171018 34.08 34.13 33.86 33.92 -0.15 1,194 17,332 +281
Jan19 171018 33.91 33.96 33.91 33.96 -0.13 46 400 +21
Total Volume and Open Interest 61,466 443,846 +4,238
Canola(WCE)
Nov17 171018 498.9 500.5 496.8 498.2 -1.0 15,344 69,962 -5,198
Jan18 171018 506.1 507.4 504.0 505.6 -0.5 11,472 80,676 +4,202
Mar18 171018 510.5 511.8 508.7 510.1 -0.6 1,150 18,644 +618
May18 171018 513.0 513.6 510.4 512.1 -0.5 553 5,313 +363
Jul18 171018 514.0 514.5 511.9 513.0 -0.4 228 3,018 +135
Total Volume and Open Interest 28,774 178,841 +140
Corn(CBOT)
Dec17 171018 350.25 350.50 347.75 348.50 -1.50 142,217 778,885 -5,422
Mar18 171018 363.75 364.00 361.50 362.25 -1.50 30,990 296,567 +3,638
May18 171018 372.00 372.25 369.75 370.75 -1.25 12,425 108,774 +1,579
Jul18 171018 379.00 379.00 376.75 377.75 -0.75 12,162 134,431 +90
Sep18 171018 385.75 385.75 383.75 384.50 -0.75 1,856 44,295 +340
Dec18 171018 394.50 394.50 392.50 393.50 -1.00 5,364 103,564 +281
Mar19 171018 402.25 403.50 402.00 403.00 -0.75 380 12,119 +214
May19 171018 408.75 408.75 408.00 408.75 -0.75 141 1,633 +84
Jul19 171018 412.00 413.00 412.00 413.00 -1.00 415 2,032 +268
Sep19 171018 409.25 409.25 409.25 409.25 -0.50 0 301 +0
Total Volume and Open Interest 206,017 1,485,437 +1,060
Wheat(CBOT)
Dec17 171018 434.75 435.25 429.00 430.00 -4.75 46,504 255,263 -2,775
Mar18 171018 453.75 454.00 448.25 449.25 -4.50 11,496 100,886 -172
May18 171018 467.50 467.50 462.00 463.50 -4.00 4,834 34,688 -299
Jul18 171018 480.25 480.25 475.75 477.00 -4.00 4,652 48,994 -142
Sep18 171018 496.00 496.00 491.50 492.50 -4.00 1,441 13,857 +706
Dec18 171018 513.25 513.25 509.50 511.00 -3.50 1,113 19,252 +249
Total Volume and Open Interest 70,322 475,917 -2,496
Wheat(KCBT)
Dec17 171018 433.00 433.50 427.00 428.00 -5.25 15,605 140,600 -936
Mar18 171018 451.00 451.50 445.25 446.25 -5.00 3,174 82,449 -3
May18 171018 465.25 465.25 459.50 460.25 -5.00 1,382 22,889 -41
Jul18 171018 483.25 483.25 476.75 478.50 -5.00 2,981 28,755 -375
Sep18 171018 501.50 501.50 497.00 497.00 -5.25 1,826 8,460 +502
Dec18 171018 528.25 528.25 523.00 524.00 -5.50 450 7,137 +80
Mar19 171018 542.50 542.50 539.75 539.75 -5.50 1 665 +0
Total Volume and Open Interest 25,429 291,153 -767
Wheat(MGE)
Dec17 171018 610.00 613.00 608.00 610.00 -1.00 2,153 36,115 +55
Mar18 171018 625.00 627.25 622.00 624.25 -1.00 883 24,309 +296
May18 171018 634.50 634.50 630.00 632.25 -1.25 213 7,743 +2
Jul18 171018 638.25 638.75 635.00 636.25 -1.25 380 5,705 +27
Sep18 171018 633.00 633.00 629.00 630.25 -3.00 137 3,284 +0
Dec18 171018 637.25 638.00 637.25 637.75 -3.75 9 1,365 -4
Total Volume and Open Interest 3,776 78,561 +377
Oats(CBOT)
Dec17 171018 267.75 268.75 264.00 267.75 +3.00 641 4,765 +63
Mar18 171018 268.50 271.75 266.25 270.25 +3.75 256 1,526 +134
May18 171018 270.00 274.00 269.75 273.50 +3.75 82 259 +50
Jul18 171018 270.75 270.75 270.75 270.75 +4.00 0 28 +0
Total Volume and Open Interest 979 6,578 +247
Rough Rice(CBOT)
Nov17 171018 12.13 12.16 11.85 11.94 -0.19 855 5,389 -683
Jan18 171018 12.44 12.45 12.15 12.24 -0.18 671 4,301 +579
Mar18 171018 12.48 12.55 12.40 12.49 -0.16 4 325 +2
May18 171018 12.70 12.70 12.70 12.70 -0.15 0 2 +0
Total Volume and Open Interest 1,530 10,020 -102
Live Cattle(CME)
Oct17 171018 110.980 112.080 109.635 111.480 +0.300 6,517 8,453 -1,449
Dec17 171018 115.750 117.080 114.535 116.650 +0.670 17,597 148,639 -1,421
Feb18 171018 119.900 120.930 119.050 120.550 +0.400 6,302 66,196 +915
Apr18 171018 120.500 121.400 119.800 121.250 +0.365 4,789 59,677 +1,005
Jun18 171018 113.550 114.230 112.830 114.050 +0.165 2,221 32,923 +65
Aug18 171018 111.000 111.400 110.180 111.180 unch 608 9,514 +145
Total Volume and Open Interest 38,144 330,623 -696
Feeder Cattle(CME)
Oct17 171018 152.150 153.150 151.200 152.535 +0.385 989 5,210 -383
Nov17 171018 152.185 152.735 150.830 152.080 -0.355 3,818 17,004 -634
Jan18 171018 150.000 150.580 148.685 150.130 -0.270 3,431 19,367 +633
Mar18 171018 147.650 147.830 145.900 147.150 -0.700 1,635 11,603 +244
Apr18 171018 147.100 147.200 145.400 146.850 -0.635 245 3,094 +30
May18 171018 145.850 146.050 144.285 145.800 -0.530 179 3,261 +42
Aug18 171018 146.750 146.880 145.250 146.685 -0.600 34 819 +15
Total Volume and Open Interest 10,331 60,361 -53
Lean Hogs(CME)
Dec17 171018 62.300 63.800 62.300 63.750 +1.570 19,496 118,735 -325
Feb18 171018 67.350 68.080 67.250 68.000 +0.850 8,158 46,346 +255
Apr18 171018 71.400 71.950 71.300 71.900 +0.600 5,011 43,100 -66
May18 171018 76.550 76.850 76.330 76.850 +0.200 72 1,237 +1
Jun18 171018 80.000 80.330 79.750 80.250 +0.200 2,037 18,775 +115
Jul18 171018 80.500 80.635 80.150 80.600 +0.120 523 8,866 +29
Aug18 171018 79.930 79.980 79.650 79.930 unch 199 4,841 +100
Oct18 171018 67.450 67.450 67.250 67.285 +0.035 142 1,708 +30
Total Volume and Open Interest 35,694 243,956 +147
Class III Milk(CME)
Oct17 171018 16.80 16.82 16.66 16.80 unch 178 3,886 -57
Nov17 171018 16.44 16.44 16.23 16.34 +0.03 228 4,542 +18
Dec17 171018 16.01 16.15 15.90 16.07 +0.15 80 3,952 -16
Jan18 171018 15.65 15.69 15.54 15.67 +0.13 58 2,099 +21
Feb18 171018 15.60 15.64 15.50 15.60 +0.10 40 1,701 +32
Mar18 171018 15.54 15.54 15.51 15.52 +0.01 24 1,556 +18
Apr18 171018 15.50 15.50 15.50 15.50 unch 10 1,124 +4
May18 171018 15.58 15.60 15.58 15.60 +0.04 5 1,080 -1
Jun18 171018 15.80 15.86 15.80 15.85 +0.09 18 1,053 +14
Jul18 171018 15.96 16.05 15.96 16.05 unch 0 461 +0
Aug18 171018 16.09 16.15 16.09 16.15 -0.01 0 441 +0
Sep18 171018 16.15 16.22 16.15 16.21 -0.01 0 400 +0
Oct18 171018 16.21 16.21 16.21 16.21 unch 1 296 +1
Total Volume and Open Interest 642 23,168 +34
Cocoa(ICE)
Dec17 171018 2066 2087 2057 2067 +3 24,829 104,904 -684
Mar18 171018 2080 2093 2064 2074 -1 11,945 84,875 +3,072
May18 171018 2087 2101 2074 2083 -3 3,037 19,433 -998
Jul18 171018 2100 2112 2085 2094 -4 1,781 12,553 -185
Sep18 171018 2115 2122 2098 2106 -4 1,233 8,902 +139
Dec18 171018 2120 2120 2120 2120 -4 656 8,164 -9
Mar19 171018 2134 2134 2134 2134 -4 914 6,098 +114
Total Volume and Open Interest 44,805 247,958 +1,710
Coffee "C"(ICE)
Dec17 171018 124.15 124.70 123.00 124.30 +0.15 20,628 116,289 +3,036
Mar18 171018 128.00 128.55 126.85 128.10 +0.10 9,569 58,501 -425
May18 171018 130.65 130.95 129.35 130.55 +0.10 5,146 22,237 +268
Jul18 171018 132.75 133.35 131.70 132.95 +0.15 1,944 13,879 +106
Sep18 171018 135.45 135.45 134.00 135.25 +0.05 1,277 7,439 +231
Dec18 171018 138.95 138.95 137.50 138.70 +0.05 412 4,779 +30
Total Volume and Open Interest 39,034 226,320 +3,272
Orange Juice(ICE)
Nov17 171018 153.15 153.30 149.80 150.30 -2.45 691 3,121 -384
Jan18 171018 153.10 153.10 149.80 150.25 -2.50 506 4,538 +396
Mar18 171018 152.00 152.00 150.00 150.25 -2.60 13 1,141 +6
May18 171018 153.15 153.20 151.60 151.60 -2.55 1 370 +3
Jul18 171018 154.55 154.70 153.30 153.30 -2.35 0 83 +0
Sep18 171018 154.75 157.10 154.75 154.75 -2.35 0 26 +0
Total Volume and Open Interest 1,211 9,279 +21
Sugar #11(ICE)
Mar18 171018 14.08 14.22 14.02 14.08 +0.05 31,013 427,047 -1,007
May18 171018 14.16 14.31 14.12 14.17 +0.02 8,089 126,239 +1,952
Jul18 171018 14.36 14.45 14.28 14.31 -0.01 3,351 60,545 -219
Oct18 171018 14.69 14.78 14.61 14.64 -0.02 1,114 43,674 -114
Mar19 171018 15.25 15.31 15.21 15.22 -0.02 622 22,272 +202
May19 171018 15.29 15.37 15.29 15.30 unch 141 4,142 -19
Jul19 171018 15.35 15.44 15.35 15.38 +0.03 154 5,123 +1
Oct19 171018 15.57 15.69 15.57 15.62 +0.06 124 5,458 +29
Total Volume and Open Interest 44,716 697,991 +877
London Cocoa(LCE)
Dec17 171018 1558 1571 1551 1560 +4 9,225 107,828 +413
Mar18 171018 1582 1593 1574 1583 +4 5,558 66,288 -211
May18 171018 1597 1605 1587 1596 +4 2,068 24,692 +41
Jul18 171018 1610 1617 1601 1609 +4 758 29,132 +289
Sep18 171018 1625 1628 1612 1620 +3 688 18,525 -54
Dec18 171018 1637 1641 1629 1632 +2 443 11,907 +66
Mar19 171018 1649 1652 1645 1645 +2 276 2,238 +104
Total Volume and Open Interest 19,018 261,279 +648
London Sugar(LCE)
Dec17 171018 369.40 373.00 367.50 370.30 +2.00 4,951 35,612 -297
Mar18 171018 371.40 374.40 370.20 372.60 +1.80 3,989 26,727 +551
May18 171018 377.10 379.90 376.40 378.20 +1.40 730 9,520 +90
Aug18 171018 382.40 385.10 382.30 383.40 +1.20 398 7,901 +92
Oct18 171018 387.40 389.50 386.90 387.60 +0.90 116 2,409 +40
Total Volume and Open Interest 10,399 84,137 +583
Cotton(ICE)
Dec17 171018 67.81 68.17 67.54 67.63 -0.14 15,592 121,508 -1,800
Mar18 171018 67.44 67.83 67.24 67.33 -0.15 6,196 73,391 +670
May18 171018 68.51 68.58 68.10 68.28 -0.04 658 10,368 +123
Jul18 171018 69.00 69.00 68.75 68.95 +0.05 363 7,138 +192
Oct18 171018 67.75 67.75 67.75 67.75 +0.09 0 1 +0
Dec18 171018 67.89 68.20 67.89 68.15 +0.09 185 16,221 +92
Total Volume and Open Interest 23,041 229,193 -709
Lumber(CME)
Nov17 171018 425.0 425.7 420.4 423.7 -4.8 720 3,796 -262
Jan18 171018 412.5 413.2 407.4 412.1 -4.2 540 2,679 +370
Mar18 171018 398.0 398.0 395.8 396.8 -3.8 66 292 +26
May18 171018 384.0 384.0 381.4 384.0 -4.0 22 46 +15
Total Volume and Open Interest 1,348 6,822 +149
Crude Oil(NYM)
Nov17 171018 51.94 52.33 51.69 52.04 +0.16 520,725 165,521 -56,972
Dec17 171018 52.17 52.56 51.92 52.26 +0.15 331,180 542,279 +22,752
Jan18 171018 52.37 52.72 52.11 52.45 +0.17 78,591 292,691 +9,282
Feb18 171018 52.50 52.81 52.23 52.56 +0.17 29,743 127,262 +309
Mar18 171018 52.61 52.86 52.30 52.64 +0.18 33,615 240,764 +3,224
Apr18 171018 52.70 52.87 52.34 52.66 +0.19 17,393 65,028 +3,542
May18 171018 52.61 52.79 52.29 52.63 +0.20 12,241 62,092 +3,764
Jun18 171018 52.41 52.76 52.21 52.56 +0.21 45,705 197,386 -1,479
Jul18 171018 52.43 52.60 52.09 52.44 +0.21 7,865 50,769 -2,325
Aug18 171018 52.31 52.45 52.04 52.31 +0.20 6,121 36,505 -248
Sep18 171018 52.12 52.35 51.84 52.18 +0.20 13,187 64,568 +638
Oct18 171018 52.04 52.26 51.92 52.07 +0.20 3,298 44,202 +371
Nov18 171018 51.51 52.02 51.51 51.96 +0.20 2,575 35,698 +1,488
Dec18 171018 51.67 52.05 51.49 51.86 +0.21 47,494 256,859 -697
Jan19 171018 51.71 51.79 51.71 51.71 +0.21 1,204 29,634 +160
Feb19 171018 51.57 51.57 51.57 51.57 +0.21 782 15,653 +147
Total Volume and Open Interest 1,180,745 2,468,382 -11,513
e-miNY Crude Oil(NYM)
Nov17 171018 51.925 52.325 51.675 52.050 +0.175 10,341 1,758 -58
Dec17 171018 52.200 52.550 51.925 52.250 +0.150 1,101 1,017 +38
Jan18 171018 52.475 52.700 52.100 52.450 +0.175 81 771 +6
Feb18 171018 52.725 52.725 52.500 52.550 +0.150 7 425 -1
Mar18 171018 52.650 52.650 52.600 52.650 +0.200 1 19 +0
Apr18 171018 52.600 52.650 52.600 52.650 +0.175 0 44 +0
May18 171018 52.600 52.625 52.600 52.625 +0.200 0 78 +0
Jun18 171018 52.400 52.550 52.400 52.550 +0.200 2 26 -1
Jul18 171018 52.450 52.450 52.450 52.450 +0.225 0 42 +0
Aug18 171018 52.300 52.300 52.300 52.300 +0.200 0 75 +0
Total Volume and Open Interest 11,534 4,484 -17
NY Harbor ULSD(NYM)
Nov17 171018 181.17 181.89 178.96 180.28 -0.70 44,735 73,660 -5,476
Dec17 171018 180.99 181.85 179.03 180.37 -0.53 32,783 104,589 +3,439
Jan18 171018 181.11 181.65 178.95 180.29 -0.37 21,310 70,555 +264
Feb18 171018 180.60 181.16 178.54 179.86 -0.26 8,626 31,796 -383
Mar18 171018 179.16 180.09 177.61 178.94 -0.13 10,600 46,631 +998
Apr18 171018 177.29 178.25 176.29 177.28 +0.09 6,384 29,280 +698
May18 171018 176.39 176.92 175.03 176.14 +0.20 3,735 13,413 +636
Jun18 171018 175.52 176.14 173.92 175.29 +0.23 4,847 33,192 +421
Jul18 171018 175.66 175.66 174.48 174.98 +0.23 512 3,435 +5
Aug18 171018 173.50 175.25 173.50 174.80 +0.22 439 3,027 +164
Sep18 171018 175.35 175.41 173.43 174.81 +0.19 378 6,340 +151
Oct18 171018 175.45 175.45 174.82 174.82 +0.20 200 1,516 +23
Nov18 171018 175.01 175.01 175.01 175.01 +0.20 155 1,790 +29
Dec18 171018 174.95 175.85 173.74 175.13 +0.21 1,549 24,028 +429
Total Volume and Open Interest 136,289 452,461 +1,400
RBOB Gasoline(NYM)
Nov17 171018 163.12 165.53 161.83 164.29 +1.28 49,495 76,663 -7,777
Dec17 171018 161.34 163.01 160.09 161.90 +0.67 42,376 127,706 +8,211
Jan18 171018 160.33 161.75 159.29 160.78 +0.45 18,014 67,926 -292
Feb18 171018 161.55 162.33 160.06 161.30 +0.26 7,706 21,529 -48
Mar18 171018 163.01 164.00 161.90 162.98 +0.15 5,801 40,008 +52
Apr18 171018 179.79 180.38 178.40 179.58 +0.30 2,833 21,670 +236
May18 171018 179.98 180.39 178.73 179.91 +0.41 2,673 9,833 +385
Jun18 171018 178.86 179.39 177.72 178.95 +0.39 1,814 14,354 +200
Jul18 171018 177.37 177.74 176.18 177.17 +0.33 571 9,419 +1
Aug18 171018 174.86 174.87 173.64 174.62 +0.28 377 3,058 +117
Total Volume and Open Interest 133,466 407,323 +1,596
e-miNY RBOB Gasoline(NYM)
Nov17 171018 164.30 164.30 163.00 164.30 +1.29 0 1 +0
Dec17 171018 161.90 161.90 161.90 161.90 +0.67      
Jan18 171018 160.80 160.80 160.78 160.80 +0.47      
Feb18 171018 161.30 161.30 161.30 161.30 +0.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171018 2.923 2.941 2.851 2.854 -0.108 179,558 162,085 -12,829
Dec17 171018 3.097 3.113 3.059 3.065 -0.063 94,556 222,536 +11,519
Jan18 171018 3.220 3.233 3.187 3.194 -0.054 50,502 197,237 +3,355
Feb18 171018 3.228 3.241 3.196 3.203 -0.054 18,817 77,471 +118
Mar18 171018 3.196 3.202 3.158 3.164 -0.054 27,742 169,052 +2,265
Apr18 171018 2.955 2.960 2.936 2.946 -0.024 22,941 122,739 +1,615
May18 171018 2.928 2.934 2.915 2.926 -0.020 8,066 73,734 +186
Jun18 171018 2.956 2.959 2.944 2.956 -0.019 2,780 35,097 -27
Jul18 171018 2.994 2.994 2.975 2.987 -0.018 3,054 38,134 +906
Aug18 171018 2.989 2.991 2.978 2.990 -0.018 2,189 30,839 -284
Sep18 171018 2.969 2.973 2.959 2.972 -0.017 1,225 32,624 -21
Oct18 171018 2.988 2.997 2.980 2.995 -0.016 5,962 65,677 +148
Nov18 171018 3.042 3.052 3.035 3.052 -0.013 2,262 27,505 +404
Dec18 171018 3.180 3.188 3.170 3.188 -0.010 1,636 28,331 +404
Jan19 171018 3.257 3.270 3.249 3.270 -0.009 2,872 22,824 +1,271
Feb19 171018 3.227 3.241 3.223 3.241 -0.008 707 7,414 +26
Total Volume and Open Interest 431,284 1,381,749 +10,141
Brent Crude Oil(ICE)
Dec17 171018 58.16 58.54 57.74 58.15 +0.27 341,777 507,582 -33,448
Jan18 171018 57.79 58.19 57.42 57.80 +0.26 195,062 451,176 +193
Feb18 171018 57.48 57.85 57.11 57.48 +0.27 86,610 211,943 +1,450
Mar18 171018 57.21 57.61 56.88 57.26 +0.29 74,321 209,881 +3,921
Apr18 171018 57.03 57.44 56.73 57.11 +0.30 31,238 81,702 +4,639
May18 171018 56.93 57.30 56.60 56.98 +0.30 20,274 64,842 +429
Jun18 171018 56.75 57.14 56.44 56.83 +0.30 56,183 190,928 +4,717
Jul18 171018 56.64 56.96 56.33 56.69 +0.31 6,736 34,529 -731
Aug18 171018 56.51 56.73 56.20 56.53 +0.31 3,665 26,154 -191
Sep18 171018 56.48 56.50 56.11 56.36 +0.32 5,091 40,033 +64
Oct18 171018 56.20 56.20 56.20 56.20 +0.32 1,304 22,343 +141
Nov18 171018 56.06 56.06 56.06 56.06 +0.33 1,540 20,306 +108
Dec18 171018 55.79 56.13 55.55 55.92 +0.33 51,219 192,556 +2,207
Jan19 171018 55.78 55.78 55.78 55.78 +0.33 1,471 25,204 +35
Total Volume and Open Interest 906,324 2,487,918 -14,182
Gas Oil(ICE)
Nov17 171018 539.75 542.00 532.50 533.00 -4.25 86,541 174,518 -4,381
Dec17 171018 533.25 535.75 527.00 527.50 -3.00 92,965 227,099 +2,496
Jan18 171018 531.00 531.75 524.25 524.75 -2.25 38,763 92,828 +1,400
Feb18 171018 529.00 530.00 523.00 523.25 -1.75 19,076 55,879 -1,791
Mar18 171018 525.00 527.50 520.75 521.00 -1.50 16,125 65,114 +2,073
Apr18 171018 523.50 524.75 518.50 518.75 -1.00 4,821 27,468 -215
May18 171018 521.75 522.50 516.75 517.00 -1.00 2,586 14,893 +189
Jun18 171018 518.75 521.25 515.00 515.25 -1.00 10,805 45,359 +493
Jul18 171018 518.75 520.50 514.75 514.75 -1.00 995 12,582 +27
Aug18 171018 519.00 519.50 514.25 514.50 -1.00 1,100 10,834 +103
Total Volume and Open Interest 293,552 930,481 -638
Ethanol(CBOT)
Nov17 171018 1.429 1.430 1.411 1.411 -0.017 233 893 -65
Dec17 171018 1.416 1.416 1.402 1.404 -0.011 279 509 -87
Jan18 171018 1.410 1.410 1.390 1.391 -0.014 5 60 +0
Feb18 171018 1.402 1.402 1.402 1.402 -0.014 0 54 +0
Mar18 171018 1.425 1.425 1.425 1.425 -0.014 0 6 +0
Apr18 171018 1.445 1.445 1.445 1.445 -0.014 0 7 +0
May18 171018 1.448 1.448 1.448 1.448 -0.014      
Jun18 171018 1.438 1.438 1.438 1.438 -0.014 0 2 +0
Total Volume and Open Interest 517 1,531 -152
WTI Crude Oil(ICE)
Nov17 171018 52.12 52.32 51.70 52.04 +0.16 38,771 43,197 -3,543
Dec17 171018 52.30 52.55 51.93 52.26 +0.15 62,538 137,710 +378
Jan18 171018 52.50 52.71 52.12 52.45 +0.17 27,152 67,236 +940
Feb18 171018 52.65 52.80 52.26 52.56 +0.17 10,964 28,296 +332
Mar18 171018 52.67 52.85 52.30 52.64 +0.18 6,257 27,292 +907
Apr18 171018 52.67 52.88 52.37 52.66 +0.19 2,084 6,984 +185
May18 171018 52.65 52.79 52.40 52.63 +0.20 708 6,210 -188
Jun18 171018 52.51 52.76 52.34 52.56 +0.21 7,703 63,001 +1,315
Jul18 171018 52.42 52.44 52.42 52.44 +0.21 566 7,774 -76
Aug18 171018 52.31 52.31 52.31 52.31 +0.20 291 6,430 -10
Sep18 171018 52.18 52.18 52.18 52.18 +0.20 678 10,748 -17
Oct18 171018 52.07 52.07 52.07 52.07 +0.20 123 3,052 +5
Nov18 171018 51.96 51.96 51.96 51.96 +0.20 83 6,362 -2
Dec18 171018 51.84 51.99 51.62 51.86 +0.21 8,876 124,185 -493
Jan19 171018 51.71 51.71 51.71 51.71 +0.21 128 1,742 +12
Feb19 171018 51.57 51.57 51.57 51.57 +0.21 30 705 -1
Total Volume and Open Interest 170,995 623,436 +397
US Dollar Index(ICE)
Dec17 171018 93.340 93.655 93.215 93.228 -0.122 15,648 43,322 +752
Mar18 171018 93.080 93.310 92.930 92.938 -0.118 85 1,818 +29
Jun18 171018 92.900 92.970 92.630 92.688 -0.118 5 517 +1
Total Volume and Open Interest 15,741 45,690 +784
Australian Dollar(CME)
Dec17 171018 78.40 78.52 78.14 78.42 +0.02 83,895 134,553 -2,637
Mar18 171018 78.34 78.43 78.09 78.36 +0.02 24 601 +0
Jun18 171018 78.32 78.32 78.32 78.32 +0.02 1 242 +0
Total Volume and Open Interest 84,555 136,248 -3,325
British Pound(CME)
Dec17 171018 132.16 132.41 131.63 132.24 +0.10 106,114 178,888 +599
Mar18 171018 132.42 132.78 132.18 132.64 +0.10 56 2,228 +36
Jun18 171018 132.98 133.03 132.98 133.03 +0.10 1 244 +0
Total Volume and Open Interest 108,024 182,750 +521
Canadian Dollar(CME)
Dec17 171018 79.89 80.30 79.82 80.27 +0.50 67,351 169,131 -1,461
Mar18 171018 79.94 80.35 79.90 80.31 +0.50 150 1,385 -83
Jun18 171018 80.27 80.33 80.27 80.33 +0.50 2 334 +1
Sep18 171018 80.36 80.36 80.36 80.36 +0.51 0 144 +0
Total Volume and Open Interest 68,093 171,920 -1,544
Japanese Yen(CME)
Dec17 171018 89.35 89.41 88.68 88.81 -0.57 122,519 248,278 +1,380
Mar18 171018 89.82 89.82 89.21 89.29 -0.57 55 3,955 +30
Jun18 171018 89.77 90.33 89.77 89.77 -0.57 0 97 +0
Total Volume and Open Interest 124,514 257,360 +329
Swiss Franc(CME)
Dec17 171018 102.62 102.70 102.04 102.36 -0.28 18,870 52,972 +728
Mar18 171018 103.06 103.10 103.06 103.06 -0.29 1 168 +1
Jun18 171018 103.76 103.76 103.76 103.76 -0.28 0 29 +0
Total Volume and Open Interest 18,871 53,179 +729
EuroFX(CME)
Dec17 171018 118.04 118.43 117.67 118.41 +0.32 153,482 432,699 -35
Mar18 171018 118.80 119.08 118.36 119.08 +0.32 510 3,248 +238
Jun18 171018 119.14 119.77 119.14 119.77 +0.33 4 1,357 +0
Total Volume and Open Interest 155,199 447,809 -1,127
Mexican Peso(CME)
Nov17 171018 529.00 529.00 529.00 529.00 +5.00 33 47 +1
Dec17 171018 526.75 528.50 522.63 525.88 +5.00 58,106 189,310 +3,244
Total Volume and Open Interest 58,165 189,470 +3,269
Brazilian Real(CME)
Nov17 171018 315.45 316.30 313.80 315.15 +0.50 2,125 28,643 -361
Dec17 171018 313.50 314.00 313.00 314.00 +0.50 100 3,903 +0
Jan18 171018 312.80 312.80 312.80 312.80 +0.45 0 395 +0
Feb18 171018 311.70 311.70 311.70 311.70 +0.60      
Total Volume and Open Interest 2,225 33,241 -361
30-Year T-Bonds(CBOT)
Dec17 171018 154~020 154~030 152~250 153~010 -1~010 203,193 838,803 +97,399
Mar18 171018 152~000 152~000 151~270 151~270 -1~010 135 139 +30
Jun18 171018 151~140 151~140 151~140 151~140 -1~010      
Total Volume and Open Interest 203,328 838,942 +97,429
10-Year T-Notes(CBOT)
Dec17 171018 125~135 125~140 125~015 125~045 -0~095 1,140,752 3,059,891 -44,262
Mar18 171018 124~275 124~275 124~245 124~265 -0~095 2,848 7,112 +1,707
Jun18 171018 124~220 124~220 124~220 124~220 -0~095      
Total Volume and Open Interest 1,143,600 3,067,003 -42,555
5-Year T-Notes(CBOT)
Dec17 171018 117~106 117~110 117~050 117~066 -0~042 667,949 2,936,833 -27,148
Mar18 171018 116~314 116~314 116~314 116~314 -0~044 144 260 +38
Jun18 171018 116~294 116~294 116~294 116~294 -0~044      
Total Volume and Open Interest 668,093 2,937,093 -27,110
2 Year T-Notes(CBOT)
Dec17 171018 107~222 107~224 107~210 107~216 -0~006 308,445 1,740,140 +24,729
Mar18 171018 107~162 107~162 107~162 107~162 -0~010 658 1,714 +363
Jun18 171018 107~162 107~162 107~162 107~162 -0~010      
Total Volume and Open Interest 309,103 1,741,854 +25,092
Eurodollars(CME)
Dec17 171018 98.490 98.495 98.480 98.490 unch 333,597 1,987,810 -15,794
Mar18 171018 98.350 98.355 98.335 98.350 unch 232,763 1,318,500 -6,687
Jun18 171018 98.235 98.240 98.210 98.235 unch 217,075 1,246,558 +13,567
Sep18 171018 98.150 98.150 98.120 98.145 -0.005 219,243 1,052,778 +7,949
Dec18 171018 98.060 98.065 98.030 98.055 -0.005 399,508 1,644,170 +44,371
Mar19 171018 98.005 98.010 97.975 97.995 -0.010 192,741 1,043,525 -7,535
Jun19 171018 97.960 97.960 97.925 97.945 -0.015 237,442 884,592 +41,619
Sep19 171018 97.925 97.925 97.890 97.905 -0.020 156,937 699,195 +7,328
Dec19 171018 97.875 97.880 97.835 97.850 -0.025 204,731 833,028 +3,169
Mar20 171018 97.855 97.855 97.810 97.830 -0.025 89,869 450,963 -1,829
Jun20 171018 97.835 97.835 97.790 97.805 -0.030 78,727 358,706 +8,277
Sep20 171018 97.810 97.810 97.765 97.780 -0.030 88,160 287,459 +2,387
Dec20 171018 97.770 97.770 97.725 97.735 -0.035 58,412 327,513 +3,104
Mar21 171018 97.745 97.745 97.700 97.715 -0.035 49,626 221,382 +3,030
Jun21 171018 97.720 97.720 97.670 97.685 -0.035 41,106 160,432 +3,964
Sep21 171018 97.690 97.690 97.640 97.650 -0.040 34,510 94,560 -4,050
Dec21 171018 97.650 97.650 97.600 97.610 -0.040 28,284 129,613 +2,314
Mar22 171018 97.625 97.630 97.575 97.585 -0.045 21,800 72,200 -1,655
Total Volume and Open Interest 2,777,992 13,050,025 -36,624
Ultra T-Bond(CBOT)
Dec17 171018 166~27 166~30 164~31 165~12 -1~16 94,256 836,358 +4,508
Mar18 171018 164~19 164~19 164~14 164~14 -1~16 28 5,135 +11
Jun18 171018 163~19 163~19 163~19 163~19 -1~16      
Total Volume and Open Interest 94,284 841,493 +4,519
Ultra 10-Yr T-Note(CBOT)
Dec17 171018 134~225 134~230 134~035 134~080 -0~155 91,272 425,987 +4,237
Mar18 171018 134~040 134~040 134~040 134~040 -0~155      
Jun18 171018 134~040 134~040 134~040 134~040 -0~155      
Total Volume and Open Interest 91,272 425,987 +4,237
30 Day Federal Funds(CBOT)
Oct17 171018 98.845 98.845 98.845 98.845 unch 1,035 234,155 +312
Nov17 171018 98.840 98.845 98.840 98.845 unch 5,210 208,929 -2,843
Dec17 171018 98.730 98.730 98.725 98.730 unch 7,590 90,115 +300
Jan18 171018 98.640 98.645 98.630 98.645 unch 34,968 353,306 -437
Feb18 171018 98.625 98.630 98.615 98.630 unch 9,111 126,644 -1,912
Mar18 171018 98.595 98.600 98.585 98.595 -0.005 4,720 48,320 -149
Total Volume and Open Interest 140,429 1,544,022 -10,462
Japanese Govt Bonds(SGX)
Dec17 171017 150.38 150.41 150.32 150.35 -0.04 794 13,658 +1,205
Mar18 171017 150.35 150.35 150.35 150.35 -0.04      
Jun18 171017 150.35 150.35 150.35 150.35 -0.04      
Total Volume and Open Interest 794 13,658 +1,205
Euro-Buxl(EUREX)
Dec17 171018 166.36 166.60 165.16 165.36 -0.72 37,750 231,142 +2,629
Mar18 171018 163.66 163.80 163.66 163.80 -0.72 0 361 +5
Jun18 171018 163.80 163.80 163.80 163.80 -0.72      
Total Volume and Open Interest 37,750 231,503 +2,634
Euro-Bund(EUREX)
Dec17 171018 162.66 162.77 162.13 162.18 -0.44 604,027 1,981,686 +17,783
Mar18 171018 162.24 162.24 161.68 161.74 -0.45 473 37,228 +2,145
Jun18 171018 158.95 158.95 158.95 158.95 -0.44 0 1 +0
Total Volume and Open Interest 604,500 2,018,915 +19,928
Euro-Bobl(EUREX)
Dec17 171018 131.66 131.71 131.48 131.51 -0.17 419,042 1,584,817 +25,110
Mar18 171018 132.11 132.11 132.11 132.11 -0.18 465 64,533 +1,195
Jun18 171018 132.11 132.11 132.11 132.11 -0.18      
Total Volume and Open Interest 419,507 1,649,350 +26,305
Euro-Schatz(EUREX)
Dec17 171018 112.22 112.24 112.19 112.21 -0.03 216,946 1,477,473 +19,011
Mar18 171018 112.09 112.09 112.09 112.09 -0.02 13 24 +4
Jun18 171018 112.09 112.09 112.09 112.09 -0.02      
Total Volume and Open Interest 216,959 1,477,497 +19,015
3-Mth Euribor(EUREX)
Dec17 171018 100.325 100.325 100.320 100.320 unch 0 8,255 +69
Mar18 171018 100.320 100.320 100.320 100.320 +0.005 1 6,136 +0
Jun18 171018 100.305 100.305 100.305 100.305 unch 3 1,311 +0
Total Volume and Open Interest 25 37,566 +64
Long Gilt(LIFFE)
Dec17 171018 124~30 124~32 124~13 124~16 -0~10 183,910 712,759 +4,535
Mar18 171018 123~20 123~20 123~20 123~20 -0~09 0 104 +0
Total Volume and Open Interest 183,910 712,863 +4,535
3-Mth Short Sterling(LIFFE)
Dec17 171018 99.48 99.49 99.47 99.47 -0.01 33,145 547,257 +2,176
Mar18 171018 99.35 99.35 99.33 99.34 unch 38,893 447,947 +5,640
Jun18 171018 99.25 99.25 99.22 99.24 unch 61,354 422,500 +8,915
Sep18 171018 99.19 99.19 99.16 99.17 -0.01 101,706 312,237 +7,418
Dec18 171018 99.13 99.14 99.11 99.12 -0.02 64,656 388,024 +2,304
Mar19 171018 99.10 99.10 99.06 99.08 -0.01 91,091 225,573 -1,652
Total Volume and Open Interest 713,193 3,508,401 +34,936
3-Mth Euribor(LIFFE)
Dec17 171018 100.325 100.325 100.320 100.320 -0.005 35,128 408,417 -1,620
Mar18 171018 100.315 100.320 100.315 100.315 unch 77,103 457,439 +5,066
Jun18 171018 100.305 100.310 100.305 100.305 unch 43,601 456,944 +7,828
Total Volume and Open Interest 723,631 3,946,836 +28,732
3-Mth Aus T-Bills(SFE)
Dec17 171018 98.26 98.27 98.25 98.26 unch 14,684 202,943 +1,369
Mar18 171018 98.21 98.22 98.20 98.22 +0.01 27,537 213,649 +5,241
Jun18 171018 98.12 98.14 98.11 98.14 +0.01 20,833 210,174 +1,993
Sep18 171018 98.02 98.04 98.01 98.04 +0.01 20,990 188,251 +3,782
Dec18 171018 97.93 97.95 97.91 97.95 +0.02 13,623 110,623 +1,640
Mar19 171018 97.83 97.86 97.82 97.85 +0.01 5,015 84,022 +196
Jun19 171018 97.75 97.77 97.74 97.76 +0.01 3,019 56,378 -300
Sep19 171018 97.67 97.69 97.66 97.68 +0.01 2,406 32,405 -73
Dec19 171018 97.61 97.61 97.59 97.61 +0.02 328 3,087 +132
Mar20 171018 97.55 97.55 97.55 97.55 +0.03 2 2,397 -1
Total Volume and Open Interest 108,459 1,105,463 +13,884
10-Year Aus T-Bonds(SFE)
Dec17 171018 97.21 97.26 97.20 97.25 +0.04 126,236 1,034,547 +10,170
Mar18 171018 97.24 97.24 97.24 97.24 +0.04 0 702 +0
Total Volume and Open Interest 126,236 1,035,249 +10,170
3-Year Aus T-Bonds(SFE)
Dec17 171018 97.87 97.90 97.86 97.90 +0.02 155,935 1,136,535 +22,678
Mar18 171018 97.89 97.89 97.89 97.89 +0.02 0 1,017 +0
Total Volume and Open Interest 155,935 1,137,552 +22,678
Gold(CMX)
Oct17 171018 1279.9 1295.1 1279.9 1279.9 -3.1 173 318 +62
Dec17 171018 1286.9 1290.8 1278.6 1283.0 -3.2 271,283 409,518 +3,631
Feb18 171018 1291.0 1294.3 1282.9 1287.2 -3.2 1,961 67,095 +268
Apr18 171018 1296.3 1298.1 1288.1 1291.2 -3.2 909 13,972 +714
Jun18 171018 1299.9 1300.7 1291.4 1295.2 -3.2 918 11,869 +288
Aug18 171018 1295.5 1299.3 1295.5 1299.2 -3.2 708 9,229 +91
Oct18 171018 1303.3 1316.3 1303.3 1303.3 -3.2 411 3,332 +50
Dec18 171018 1304.8 1307.6 1304.8 1307.5 -3.2 384 10,786 +15
Feb19 171018 1311.7 1313.2 1311.7 1311.7 -3.2 22 146 +20
Apr19 171018 1316.0 1316.0 1316.0 1316.0 -3.2 0 501 +0
Jun19 171018 1320.4 1320.4 1320.4 1320.4 -3.2 2 1,018 +0
Aug19 171018 1325.0 1325.0 1325.0 1325.0 -3.2 0 4 +0
Total Volume and Open Interest 277,627 533,134 +4,992
Silver(CMX)
Dec17 171018 1704.5 1712.0 1692.0 1699.7 -4.4 77,736 145,057 +884
Mar18 171018 1713.5 1721.0 1702.0 1709.2 -4.4 1,273 27,818 +129
May18 171018 1723.0 1725.5 1715.5 1715.6 -4.4 254 7,347 +70
Jul18 171018 1722.0 1731.0 1722.0 1722.0 -4.4 62 3,871 +6
Sep18 171018 1728.5 1729.0 1728.3 1728.3 -4.5 26 2,486 +0
Dec18 171018 1745.0 1745.0 1733.0 1737.7 -4.5 33 3,659 +7
Mar19 171018 1748.0 1750.5 1748.0 1748.0 -4.5 0 5 +0
Total Volume and Open Interest 79,687 192,262 +1,268
Platinum(NYMEX)
Oct17 171018 930.0 930.0 921.9 921.9 -10.2 1 11 -7
Jan18 171018 937.2 938.3 922.5 924.6 -10.2 16,254 69,716 -368
Apr18 171018 941.3 941.7 926.9 928.8 -10.0 433 6,029 +126
Jul18 171018 936.0 939.9 932.3 933.4 -10.0 5 324 +2
Total Volume and Open Interest 16,694 76,181 -247
Palladium(NYMEX)
Dec17 171018 977.80 985.75 950.00 952.95 -23.00 6,335 31,867 +321
Mar18 171018 967.85 974.70 943.00 944.40 -20.50 524 3,094 +436
Jun18 171018 936.90 936.90 936.90 936.90 -18.50 13 55 +13
Total Volume and Open Interest 6,872 35,016 +769
Copper(CMX)
Dec17 171018 320.00 321.60 317.10 317.80 -1.75 173,733 177,212 -339
Mar18 171018 322.00 323.50 319.10 319.75 -1.65 20,821 63,153 +767
May18 171018 324.00 324.00 320.65 321.00 -1.65 4,100 22,207 +373
Jul18 171018 324.70 325.45 321.35 321.95 -1.65 2,082 10,424 +583
Sep18 171018 323.65 323.70 322.75 322.85 -1.60 421 7,176 +0
Total Volume and Open Interest 202,244 305,326 +1,261
E-mini DJIA Index(CBOT)
Dec17 171018 22964 23124 22961 23114 +163 75,403 158,601 +1,259
Mar18 171018 22950 23112 22950 23100 +163 39 1,380 +0
Jun18 171018 23073 23073 23073 23073 +163 0 17 +0
Sep18 171018 23036 23036 23036 23036 +163      
Total Volume and Open Interest 75,442 159,998 +1,259
S & P 500(CME)
Dec17 171018 2557.60 2561.90 2556.60 2560.10 +3.20 1,346 52,984 +885
Mar18 171018 2560.50 2561.80 2560.50 2560.50 +3.20 0 26 +0
Jun18 171018 2560.60 2561.90 2560.60 2560.60 +3.20      
Sep18 171018 2560.40 2561.70 2560.40 2560.40 +3.20      
Total Volume and Open Interest 1,346 53,010 +885
S & P 500 E-Mini(CME)
Dec17 171018 2556.50 2562.25 2556.25 2560.00 +3.00 795,923 3,046,741 +3,560
Mar18 171018 2557.50 2562.50 2557.00 2560.50 +3.25 2,627 29,411 +1,154
Jun18 171018 2558.00 2562.25 2557.25 2560.50 +3.00 300 834 -8
Sep18 171018 2560.50 2560.50 2560.40 2560.50 +3.25 0 28 +0
Total Volume and Open Interest 798,850 3,077,020 +4,706
NASDAQ 100 E-Mini(CME)
Dec17 171018 6122.30 6132.80 6108.00 6119.30 -4.50 167,591 276,313 -2,195
Mar18 171018 6135.00 6144.80 6121.00 6131.50 -4.80 214 1,111 +34
Jun18 171018 6141.30 6142.50 6141.30 6141.30 -4.70 0 86 +0
Total Volume and Open Interest 167,805 277,514 -2,161
S&P Midcap 400(CME) e-Mini
Dec17 171018 1816.30 1825.90 1816.30 1821.60 +5.50 7,996 92,270 +146
Mar18 171018 1820.70 1822.10 1819.70 1819.70 +5.50 0 8 +0
Jun18 171018 1819.20 1819.20 1819.20 1819.20 +6.40      
Total Volume and Open Interest 7,996 92,278 +146
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171018 11.75 11.80 11.55 11.58 -0.15 120,279 340,116 +20,159
Dec17 171018 12.40 12.40 12.20 12.33 -0.05 40,226 107,801 +4,712
Jan18 171018 13.65 13.65 13.40 13.53 -0.10 17,695 55,693 +3,235
Total Volume and Open Interest 278,782 698,914 +7,687
S & P 600(CME)
Dec17 171018 911.60 911.60 911.60 911.60 +6.20      
Mar18 171018 908.40 908.40 908.40 908.40 +6.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171018 1500.70 1510.20 1499.70 1506.40 +7.40 37,052 64,524 +2,932
Mar18 171018 1506.90 1506.90 1506.90 1506.90 +7.40 18 59 -18
Jun18 171018 1506.90 1506.90 1506.90 1506.90 +7.40 0 2 +0
Total Volume and Open Interest 37,070 64,585 +2,914
Nikkei 225(CME)
Dec17 171018 21390 21475 21350 21470 +70 10,931 39,369 +592
Mar18 171018 21425 21475 21425 21475 +70 1 18 +1
Total Volume and Open Interest 10,932 39,387 +593
Nikkei 225(SGX)
Dec17 171018 21365 21375 21345 21360 +10 91,068 189,309 -5,548
Mar18 171017 21270 21310 21230 21310 +70 98 517 +75
Jun18 171017 21170 21170 21170 21170 +70 0 1,096 +0
Total Volume and Open Interest 115,010 205,547 -11,018
Nikkei 225 Mini(JPX)
Dec17 171017 21250 21395 21225 21350 +80 964,873 391,607 +25,043
Mar18 171017 21205 21345 21180 21310 +80 21,405 22,371 +2,824
Jun18 171017 21050 21220 21015 21150 +90 381 1,726 +136
Total Volume and Open Interest 1,023,351 443,594 -136,342
Nikkei 225(JPX)
Dec17 171017 21250 21400 21230 21350 +80 86,812 331,741 +8,474
Mar18 171017 21200 21350 21180 21310 +80 1,800 9,684 +78
Jun18 171017 21140 21150 21090 21150 +90 14 10,970 +200
Total Volume and Open Interest 88,644 419,611 +10,989
Nikkei 225(CME) Yen
Dec17 171018 21365 21450 21315 21450 +80 28,410 52,046 +153
Mar18 171018 21325 21405 21275 21405 +80 3 15 +0
Jun18 171018 21305 21305 21305 21305 +80      
Total Volume and Open Interest 28,413 52,061 +153
Nikkei 225(CME) e-Mini Yen
Dec17 171018 21430 21450 21430 21450 +80 0 4 +0
Mar18 171018 21400 21405 21400 21400 +80      
Jun18 171018 21300 21305 21300 21300 +80      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Oct17 171018 5363.5 5394.0 5358.5 5383.0 +22.0 101,615 346,448 -5,225
Nov17 171018 5364.5 5391.5 5357.0 5380.0 +22.0 57,672 64,573 +51,579
Dec17 171018 5354.0 5384.0 5354.0 5373.0 +22.0 455 45,206 +183
Total Volume and Open Interest 159,742 456,231 +46,537
Hang Seng Index(HKFE)
Oct17 171018 28704 28724 28610 28677 -26 97,434 138,005 +3,567
Nov17 171018 28709 28715 28610 28675 -26 969 5,060 +290
Dec17 171018 28730 28743 28642 28699 -26 1,330 24,688 +530
Total Volume and Open Interest 100,956 171,197 +4,302
DAX(EUREX)
Dec17 171018 13010.0 13089.0 12995.0 13029.5 +17.5 42,970 136,899 +5,780
Mar18 171018 13015.0 13083.5 13015.0 13025.0 +17.5 124 898 -25
Jun18 171018 13039.0 13055.0 13039.0 13055.0 +17.5 1 442 +2
Total Volume and Open Interest 43,095 138,239 +5,757
Mini-DAX(EUREX)
Dec17 171018 13010.0 13088.0 12996.0 13029.5 +17.5 12,827 10,669 +800
Mar18 171018 13000.0 13081.0 13000.0 13025.0 +17.5 25 467 +23
Jun18 171018 13041.0 13086.0 13041.0 13055.0 +17.5 4 42 -1
Total Volume and Open Interest 12,856 11,178 +822
DJ EuroSTOXX 50(EUREX)
Dec17 171018 3604 3619 3599 3610 +4 638,452 3,311,932 +13,749
Mar18 171018 3592 3605 3586 3597 +4 2,156 111,177 +5,620
Jun18 171018 3511 3524 3510 3516 +4 8 135 +0
Total Volume and Open Interest 640,616 3,423,244 +19,369
Swiss Market Index(EUREX)
Dec17 171018 9270 9305 9243 9292 +22 18,535 202,660 +1,520
Mar18 171018 9162 9198 9149 9189 +21 6 646 -1
Jun18 171018 9025 9025 9025 9025 +22 2 10 +0
Total Volume and Open Interest 18,543 203,316 +1,519
FT-SE 100(EURONEXT)
Dec17 171018 7508.00 7524.00 7490.50 7510.00 +10.50 69,198 685,381 -1,070
Mar18 171018 7446.50 7459.50 7446.00 7451.00 +11.00 14 72 +0
Jun18 171018 7370.00 7370.00 7370.00 7370.00 +10.00      
Total Volume and Open Interest 69,212 685,453 -1,070
SPI 200(SFE)
Dec17 171018 5869.0 5888.0 5858.0 5870.0 -1.0 29,992 267,708 +40
Mar18 171018 5814.0 5814.0 5814.0 5814.0 -1.0 317 1,562 +59
Jun18 171018 5798.0 5798.0 5798.0 5798.0 -1.0 0 3,362 +0
Total Volume and Open Interest 31,408 276,895 +435
FTSE MIB(ISE)
Dec17 171018 22305.00 22350.00 22220.00 22295.00 -10.00 15,107 30,431 +262
Mar18 171018 22205.00 22245.00 22150.00 22203.00 -10.00 7 53 -3
Jun18 171018 21743.00 21743.00 21743.00 21743.00 -10.00 0 3 +0
Total Volume and Open Interest 15,114 30,489 +259
KOSPI 200(KFE)
Dec17 171018 329.05 330.10 328.30 329.20 +0.05 140,988 255,806 -987
Mar18 171018 326.00 326.95 325.30 326.05 +0.05 197 14,880 +7
Jun18 171018 327.30 327.35 326.45 326.45 -0.65 2 9,640 +0
Total Volume and Open Interest 141,194 304,414 -383
GSCI(CME)
Nov17 171018 404.10 404.10 402.45 403.20 -0.40 125 16,212 +68
Dec17 171018 405.50 405.50 405.50 405.50 +1.55      
Jan18 171018 405.60 405.60 405.60 405.60 +1.55      
Total Volume and Open Interest 125 16,212 -958
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy