MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171019 983.75 989.00 983.00 986.50 +2.25 134,302 244,546 -6,199
Jan18 171019 994.25 999.50 994.00 997.00 +2.00 51,335 230,034 +3,705
Mar18 171019 1003.75 1009.25 1003.25 1007.00 +2.25 21,175 89,374 +1,783
May18 171019 1012.50 1018.25 1012.50 1016.00 +2.25 6,544 52,115 +30
Jul18 171019 1020.25 1026.25 1020.25 1024.00 +2.50 6,077 78,884 +1,097
Aug18 171019 1021.75 1024.75 1021.00 1024.25 +2.50 256 3,005 -74
Sep18 171019 1012.25 1014.75 1011.00 1013.00 +3.00 114 1,459 +52
Nov18 171019 998.75 1005.50 998.75 1003.50 +3.50 2,385 42,238 +406
Jan19 171019 1008.00 1010.50 1008.00 1009.25 +3.50 151 511 +80
Mar19 171019 1008.50 1013.00 1008.50 1011.50 +3.25 205 874 +145
May19 171019 1017.75 1018.00 1015.75 1015.75 +3.50 35 143 +2
Jul19 171019 1021.00 1021.00 1020.75 1020.75 +3.75 2 155 +0
Aug19 171019 1019.00 1019.00 1019.00 1019.00 +3.75 0 14 +0
Sep19 171019 1012.75 1012.75 1012.75 1012.75 +3.75 0 21 +0
Total Volume and Open Interest 222,649 744,280 +1,071
Soybean Meal(CBOT)
Dec17 171019 321.60 323.50 321.00 321.40 -0.40 41,593 149,116 -805
Jan18 171019 323.60 325.70 323.40 323.70 -0.40 11,248 86,439 +831
Mar18 171019 326.80 328.90 326.50 326.90 -0.40 8,015 55,450 +1,217
May18 171019 329.00 331.20 328.80 329.50 -0.10 3,127 30,681 +529
Jul18 171019 332.00 333.20 331.20 331.80 +0.10 2,384 24,133 +442
Aug18 171019 331.70 333.20 331.50 331.90 +0.10 688 4,197 -11
Sep18 171019 330.30 331.30 330.10 330.60 unch 498 4,415 +34
Oct18 171019 326.10 327.80 326.10 326.90 +0.40 341 4,577 +17
Dec18 171019 326.70 328.70 326.60 327.60 +0.50 1,486 17,918 +952
Jan19 171019 327.90 329.10 327.90 328.30 +0.70 172 778 +8
Total Volume and Open Interest 69,726 381,697 +3,183
Soybean Oil(CBOT)
Dec17 171019 33.43 33.87 33.28 33.83 +0.42 36,760 170,298 -1,665
Jan18 171019 33.58 34.02 33.43 33.99 +0.42 15,367 99,645 +540
Mar18 171019 33.81 34.25 33.67 34.22 +0.42 8,936 64,526 -549
May18 171019 34.05 34.48 33.90 34.46 +0.42 3,693 43,696 +799
Jul18 171019 34.43 34.67 34.10 34.64 +0.41 2,853 34,173 +771
Aug18 171019 34.44 34.62 34.11 34.62 +0.37 605 4,562 -93
Sep18 171019 34.37 34.54 34.04 34.53 +0.35 660 2,572 +338
Oct18 171019 34.13 34.32 33.79 34.28 +0.35 256 4,675 -37
Dec18 171019 34.09 34.29 33.75 34.25 +0.33 654 17,296 -36
Jan19 171019 34.26 34.26 33.91 34.26 +0.30 142 438 +38
Total Volume and Open Interest 70,000 443,985 +139
Canola(WCE)
Nov17 171019 498.9 501.5 496.0 501.2 +3.0 13,343 62,869 -7,093
Jan18 171019 505.6 508.9 503.5 508.6 +3.0 9,051 83,326 +2,650
Mar18 171019 510.1 513.4 508.8 513.0 +2.9 1,341 19,232 +588
May18 171019 511.5 515.8 511.1 515.4 +3.3 579 5,816 +503
Jul18 171019 512.5 516.8 512.3 516.3 +3.3 68 3,023 +5
Total Volume and Open Interest 24,405 175,514 -3,327
Corn(CBOT)
Dec17 171019 348.75 351.50 348.50 349.00 +0.50 137,777 777,081 -1,804
Mar18 171019 362.50 365.00 362.25 362.75 +0.50 42,250 295,269 -1,298
May18 171019 371.00 373.25 370.75 371.25 +0.50 30,584 110,577 +1,803
Jul18 171019 377.75 380.00 377.75 378.25 +0.50 19,944 138,443 +4,012
Sep18 171019 385.00 387.00 384.75 385.25 +0.75 5,728 45,622 +1,327
Dec18 171019 393.50 396.00 393.50 394.50 +1.00 8,812 102,988 -576
Mar19 171019 403.00 405.50 402.25 404.50 +1.50 237 12,181 +62
May19 171019 410.00 411.50 410.00 410.25 +1.50 137 1,648 +15
Jul19 171019 414.25 415.75 414.25 414.50 +1.50 54 2,041 +9
Sep19 171019 411.50 413.75 411.50 412.00 +2.75 45 345 +44
Total Volume and Open Interest 245,630 1,489,037 +3,600
Wheat(CBOT)
Dec17 171019 430.50 436.25 429.50 432.75 +2.75 46,207 256,065 +802
Mar18 171019 449.50 454.50 448.50 451.25 +2.00 14,709 101,656 +770
May18 171019 463.00 468.00 462.75 465.25 +1.75 6,890 34,764 +76
Jul18 171019 477.00 481.50 476.00 478.25 +1.25 4,818 48,749 -245
Sep18 171019 492.50 497.00 492.25 494.00 +1.50 1,545 14,312 +455
Dec18 171019 511.00 515.00 510.75 512.00 +1.00 1,028 19,503 +251
Total Volume and Open Interest 75,563 478,128 +2,211
Wheat(KCBT)
Dec17 171019 428.75 434.25 427.25 429.25 +1.25 10,554 141,055 +455
Mar18 171019 446.50 452.25 445.75 447.25 +1.00 3,756 82,827 +378
May18 171019 461.25 466.00 459.50 461.25 +1.00 1,202 23,152 +263
Jul18 171019 479.00 483.50 478.25 479.25 +0.75 999 28,600 -155
Sep18 171019 501.75 502.25 497.75 497.75 +0.75 420 8,753 +293
Dec18 171019 529.00 529.00 524.00 524.25 +0.25 270 7,273 +136
Mar19 171019 539.75 542.50 539.75 539.75 unch 9 665 +0
Total Volume and Open Interest 17,221 292,525 +1,372
Wheat(MGE)
Dec17 171019 610.50 618.75 610.50 615.75 +5.75 2,523 36,212 +97
Mar18 171019 624.25 632.25 624.25 629.50 +5.25 2,292 24,492 +183
May18 171019 633.00 640.00 632.75 636.50 +4.25 511 7,790 +47
Jul18 171019 638.00 639.75 635.50 639.75 +3.50 409 5,251 -454
Sep18 171019 631.50 637.00 630.75 634.50 +4.25 27 3,279 -5
Dec18 171019 639.00 643.25 638.50 641.50 +3.75 2 1,364 -1
Total Volume and Open Interest 5,764 78,428 -133
Oats(CBOT)
Dec17 171019 266.50 272.50 266.00 269.50 +1.75 365 4,815 +50
Mar18 171019 269.75 273.75 269.75 272.25 +2.00 101 1,605 +79
May18 171019 274.00 277.00 274.00 276.00 +2.50 38 292 +33
Jul18 171019 273.00 273.00 273.00 273.00 +2.25 0 28 +0
Total Volume and Open Interest 504 6,740 +162
Rough Rice(CBOT)
Nov17 171019 11.86 11.99 11.85 11.93 -0.01 429 5,032 -357
Jan18 171019 12.19 12.27 12.17 12.24 -0.01 383 4,630 +329
Mar18 171019 12.49 12.55 12.40 12.49 unch 2 326 +1
May18 171019 12.70 12.70 12.70 12.70 -0.01 0 2 +0
Total Volume and Open Interest 814 9,993 -27
Live Cattle(CME)
Oct17 171019 111.480 112.350 110.600 111.200 -0.280 3,640 7,790 -663
Dec17 171019 116.650 117.400 115.550 116.150 -0.500 21,137 146,940 -1,699
Feb18 171019 120.430 121.150 119.980 120.650 +0.100 6,860 67,074 +878
Apr18 171019 121.035 121.700 120.500 121.200 -0.050 5,579 60,318 +641
Jun18 171019 113.850 114.480 113.300 114.330 +0.280 2,032 33,088 +165
Aug18 171019 111.000 111.750 110.600 111.535 +0.355 1,058 9,748 +234
Total Volume and Open Interest 40,541 330,237 -386
Feeder Cattle(CME)
Oct17 171019 152.830 153.500 151.750 153.150 +0.615 1,501 4,715 -495
Nov17 171019 152.235 153.130 151.100 152.785 +0.705 4,971 16,158 -846
Jan18 171019 150.235 151.630 149.380 151.200 +1.070 5,531 20,496 +1,129
Mar18 171019 147.150 148.485 146.485 148.080 +0.930 2,300 12,058 +455
Apr18 171019 146.880 148.000 145.985 147.650 +0.800 479 3,088 -6
May18 171019 145.880 147.200 145.150 147.000 +1.200 434 3,353 +92
Aug18 171019 146.550 148.130 146.380 147.735 +1.050 149 875 +56
Total Volume and Open Interest 15,365 60,746 +385
Lean Hogs(CME)
Dec17 171019 64.000 64.650 63.600 64.250 +0.500 21,117 117,789 -946
Feb18 171019 68.135 68.650 67.930 68.480 +0.480 9,341 46,816 +470
Apr18 171019 71.900 72.500 71.830 72.430 +0.530 4,441 43,183 +83
May18 171019 77.200 77.200 76.450 76.850 unch 87 1,236 -1
Jun18 171019 80.230 80.480 79.750 80.200 -0.050 1,542 18,900 +125
Jul18 171019 80.600 80.785 79.950 80.300 -0.300 387 8,933 +67
Aug18 171019 79.950 80.000 79.250 79.500 -0.430 252 4,930 +89
Oct18 171019 67.400 67.400 66.830 66.900 -0.385 80 1,747 +39
Total Volume and Open Interest 37,251 243,882 -74
Class III Milk(CME)
Oct17 171019 16.62 16.65 16.61 16.61 -0.19 243 3,844 -42
Nov17 171019 16.20 16.31 16.06 16.09 -0.25 284 4,543 +1
Dec17 171019 15.88 15.99 15.75 15.75 -0.32 195 3,933 -19
Jan18 171019 15.59 15.59 15.34 15.37 -0.30 144 2,124 +25
Feb18 171019 15.46 15.48 15.37 15.37 -0.23 68 1,701 +0
Mar18 171019 15.43 15.43 15.36 15.36 -0.16 79 1,574 +18
Apr18 171019 15.49 15.49 15.28 15.35 -0.15 72 1,134 +10
May18 171019 15.49 15.49 15.38 15.45 -0.15 49 1,085 +5
Jun18 171019 15.70 15.79 15.70 15.79 -0.06 38 1,047 -6
Jul18 171019 16.05 16.05 16.05 16.05 unch 23 461 +0
Aug18 171019 16.24 16.24 16.15 16.15 unch 35 454 +13
Sep18 171019 16.30 16.30 16.20 16.20 -0.01 22 404 +4
Oct18 171019 16.23 16.23 16.20 16.20 -0.01 15 303 +7
Total Volume and Open Interest 1,287 23,193 +25
Cocoa(ICE)
Dec17 171019 2061 2152 2059 2145 +78 21,098 102,962 -1,942
Mar18 171019 2068 2141 2062 2133 +59 11,580 88,416 +3,541
May18 171019 2077 2150 2075 2141 +58 2,739 18,794 -639
Jul18 171019 2088 2158 2085 2151 +57 1,540 12,663 +110
Sep18 171019 2100 2169 2097 2163 +57 1,345 8,865 -37
Dec18 171019 2136 2182 2136 2177 +57 593 8,497 +333
Mar19 171019 2151 2198 2151 2192 +58 185 6,235 +137
Total Volume and Open Interest 39,924 250,176 +2,218
Coffee "C"(ICE)
Dec17 171019 124.75 128.05 124.50 126.85 +2.55 15,632 117,946 +1,657
Mar18 171019 128.70 131.75 128.30 130.60 +2.50 6,482 59,658 +1,157
May18 171019 131.15 134.10 130.85 133.05 +2.50 2,134 22,984 +747
Jul18 171019 133.50 136.45 133.20 135.40 +2.45 1,438 13,840 -39
Sep18 171019 135.90 138.75 135.60 137.75 +2.50 1,168 7,483 +44
Dec18 171019 139.10 142.15 139.05 141.15 +2.45 311 4,773 -6
Total Volume and Open Interest 27,315 229,958 +3,638
Orange Juice(ICE)
Nov17 171019 150.85 153.60 149.20 152.10 +1.80 434 2,803 -318
Jan18 171019 150.20 153.50 149.40 152.00 +1.75 365 4,761 +223
Mar18 171019 150.05 152.50 149.80 151.70 +1.45 53 1,146 +5
May18 171019 152.95 152.95 152.95 152.95 +1.35 20 389 +19
Jul18 171019 154.60 154.60 154.60 154.60 +1.30 1 84 +1
Sep18 171019 156.05 156.05 156.05 156.05 +1.30 0 26 +0
Total Volume and Open Interest 873 9,209 -70
Sugar #11(ICE)
Mar18 171019 14.05 14.35 14.05 14.13 +0.05 37,678 428,453 +1,406
May18 171019 14.13 14.40 14.13 14.22 +0.05 9,074 126,506 +267
Jul18 171019 14.28 14.53 14.28 14.34 +0.03 3,095 60,680 +135
Oct18 171019 14.63 14.85 14.60 14.66 +0.02 1,253 43,806 +132
Mar19 171019 15.23 15.42 15.20 15.24 +0.02 579 22,250 -22
May19 171019 15.32 15.48 15.28 15.31 +0.01 146 4,169 +27
Jul19 171019 15.40 15.54 15.36 15.36 -0.02 239 5,241 +118
Oct19 171019 15.64 15.75 15.54 15.57 -0.05 142 5,541 +83
Total Volume and Open Interest 52,249 700,150 +2,159
London Cocoa(LCE)
Dec17 171019 1563 1599 1553 1596 +36 8,200 107,686 -142
Mar18 171019 1583 1622 1578 1618 +35 5,898 65,498 -790
May18 171019 1600 1633 1592 1630 +34 2,053 24,315 -377
Jul18 171019 1612 1645 1604 1642 +33 1,092 29,280 +148
Sep18 171019 1621 1656 1616 1652 +32 639 18,594 +69
Dec18 171019 1636 1666 1629 1662 +30 308 11,901 -6
Mar19 171019 1668 1678 1665 1675 +30 123 2,181 -57
Total Volume and Open Interest 18,340 260,102 -1,177
London Sugar(LCE)
Dec17 171019 372.10 375.10 369.40 371.80 +1.50 5,534 35,873 +261
Mar18 171019 374.50 377.00 371.20 373.70 +1.10 3,637 27,100 +373
May18 171019 379.70 382.20 376.90 379.50 +1.30 374 9,580 +60
Aug18 171019 384.60 387.00 382.30 384.40 +1.00 112 7,942 +41
Oct18 171019 386.70 391.00 386.60 388.60 +1.00 62 2,428 +19
Total Volume and Open Interest 9,949 85,048 +911
Cotton(ICE)
Dec17 171019 67.82 67.88 67.26 67.31 -0.32 14,237 121,276 -232
Mar18 171019 67.44 67.50 66.91 67.01 -0.32 6,527 73,653 +262
May18 171019 68.39 68.41 67.90 68.02 -0.26 671 10,581 +213
Jul18 171019 69.08 69.17 68.70 68.74 -0.21 426 7,347 +209
Oct18 171019 67.60 67.60 67.60 67.60 -0.15 0 1 +0
Dec18 171019 68.15 68.30 67.98 67.98 -0.17 340 16,388 +167
Total Volume and Open Interest 22,203 229,812 +619
Lumber(CME)
Nov17 171019 422.1 428.4 421.3 426.7 +3.0 446 3,623 -173
Jan18 171019 411.2 417.9 409.5 416.2 +4.1 259 2,777 +98
Mar18 171019 396.4 402.9 396.3 401.2 +4.4 39 305 +13
May18 171019 384.0 387.9 383.0 386.2 +2.2 5 49 +3
Total Volume and Open Interest 749 6,763 -59
Crude Oil(NYM)
Nov17 171019 52.05 52.17 51.07 51.29 -0.75 471,612 101,293 -64,228
Dec17 171019 52.26 52.39 51.28 51.51 -0.75 503,671 572,028 +29,749
Jan18 171019 52.45 52.58 51.49 51.73 -0.72 91,022 291,553 -1,138
Feb18 171019 52.58 52.68 51.62 51.87 -0.69 39,679 129,490 +2,228
Mar18 171019 52.65 52.75 51.74 51.97 -0.67 37,972 239,682 -1,082
Apr18 171019 52.74 52.74 51.77 52.01 -0.65 15,911 66,589 +1,561
May18 171019 52.68 52.68 51.78 52.00 -0.63 10,108 63,793 +1,701
Jun18 171019 52.61 52.61 51.68 51.94 -0.62 36,283 197,069 -317
Jul18 171019 52.44 52.44 51.60 51.84 -0.60 3,884 51,888 +1,119
Aug18 171019 52.21 52.21 51.58 51.73 -0.58 1,615 36,556 +51
Sep18 171019 52.16 52.16 51.44 51.62 -0.56 5,389 64,693 +125
Oct18 171019 51.96 52.06 51.29 51.51 -0.56 1,514 44,397 +195
Nov18 171019 51.27 51.58 51.27 51.41 -0.55 1,663 36,041 +343
Dec18 171019 51.90 51.90 51.12 51.31 -0.55 43,779 257,172 +313
Jan19 171019 51.17 51.79 51.17 51.17 -0.54 1,030 29,815 +181
Feb19 171019 51.05 51.05 51.05 51.05 -0.52 985 15,898 +245
Total Volume and Open Interest 1,279,568 2,440,472 -27,910
e-miNY Crude Oil(NYM)
Nov17 171019 52.075 52.150 51.050 51.300 -0.750 9,310 1,471 -287
Dec17 171019 52.250 52.400 51.275 51.500 -0.750 2,163 1,361 +344
Jan18 171019 52.500 52.575 51.500 51.725 -0.725 62 780 +9
Feb18 171019 51.875 52.100 51.875 51.875 -0.675 4 427 +2
Mar18 171019 51.975 52.600 51.975 51.975 -0.675 1 18 -1
Apr18 171019 52.000 52.600 52.000 52.000 -0.650 0 44 +0
May18 171019 52.000 52.600 52.000 52.000 -0.625 0 78 +0
Jun18 171019 51.900 52.125 51.900 51.950 -0.600 6 25 -1
Jul18 171019 51.850 51.850 51.850 51.850 -0.600 0 42 +0
Aug18 171019 51.725 51.725 51.725 51.725 -0.575 0 75 +0
Total Volume and Open Interest 11,548 4,551 +67
NY Harbor ULSD(NYM)
Nov17 171019 180.38 181.59 176.85 177.67 -2.61 43,483 69,432 -4,228
Dec17 171019 180.50 181.71 176.94 177.78 -2.59 32,982 109,122 +4,533
Jan18 171019 180.98 181.56 176.85 177.72 -2.57 21,246 71,269 +714
Feb18 171019 180.55 181.05 176.51 177.32 -2.54 8,892 32,653 +857
Mar18 171019 179.63 180.02 175.66 176.51 -2.43 7,979 46,500 -131
Apr18 171019 178.04 178.04 174.38 175.14 -2.14 3,950 29,453 +173
May18 171019 177.05 177.05 173.34 174.35 -1.79 2,077 14,046 +633
Jun18 171019 176.04 176.04 172.35 173.75 -1.54 6,488 32,602 -590
Jul18 171019 173.77 173.77 172.35 173.57 -1.41 515 3,431 -4
Aug18 171019 173.48 175.25 173.48 173.48 -1.32 588 3,292 +265
Sep18 171019 172.53 173.50 172.53 173.50 -1.31 433 6,329 -11
Oct18 171019 173.74 173.74 172.68 173.53 -1.29 223 1,560 +44
Nov18 171019 173.72 173.72 173.72 173.72 -1.29 230 1,856 +66
Dec18 171019 173.71 174.24 172.62 173.88 -1.25 1,591 24,316 +288
Total Volume and Open Interest 130,870 455,118 +2,657
RBOB Gasoline(NYM)
Nov17 171019 165.02 165.88 162.55 164.47 +0.18 48,714 73,421 -3,242
Dec17 171019 162.53 163.20 159.95 161.54 -0.36 48,718 133,916 +6,210
Jan18 171019 161.26 161.88 158.72 160.17 -0.61 20,770 68,634 +708
Feb18 171019 161.81 162.29 159.23 160.64 -0.66 7,766 21,810 +281
Mar18 171019 163.42 163.86 160.82 162.26 -0.72 7,563 40,452 +444
Apr18 171019 179.70 180.31 177.82 178.84 -0.74 3,859 21,642 -28
May18 171019 180.64 180.64 177.83 179.14 -0.77 2,271 10,210 +377
Jun18 171019 179.08 179.65 176.65 178.13 -0.82 3,082 14,502 +148
Jul18 171019 176.44 176.44 175.31 176.31 -0.86 952 9,502 +83
Aug18 171019 173.73 174.87 173.64 173.73 -0.89 1,192 3,047 -11
Total Volume and Open Interest 145,951 412,479 +5,156
e-miNY RBOB Gasoline(NYM)
Nov17 171019 164.50 164.50 163.00 164.50 +0.21 1 1 +0
Dec17 171019 161.50 161.54 161.50 161.50 -0.40      
Jan18 171019 160.20 160.20 160.17 160.20 -0.58      
Feb18 171019 160.60 160.64 160.60 160.60 -0.70      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov17 171019 2.868 2.910 2.773 2.873 +0.019 202,672 139,206 -22,879
Dec17 171019 3.081 3.111 3.012 3.086 +0.021 113,835 226,628 +4,092
Jan18 171019 3.205 3.239 3.150 3.218 +0.024 55,468 196,562 -675
Feb18 171019 3.216 3.247 3.158 3.227 +0.024 20,217 77,740 +269
Mar18 171019 3.179 3.207 3.119 3.188 +0.024 31,577 170,488 +1,436
Apr18 171019 2.950 2.971 2.921 2.968 +0.022 23,981 122,775 +36
May18 171019 2.929 2.947 2.901 2.947 +0.021 9,568 74,826 +1,092
Jun18 171019 2.960 2.977 2.930 2.977 +0.021 2,758 34,965 -132
Jul18 171019 2.990 3.008 2.961 3.008 +0.021 4,427 39,835 +1,701
Aug18 171019 2.990 3.011 2.965 3.011 +0.021 4,878 31,781 +942
Sep18 171019 2.975 2.992 2.947 2.992 +0.020 2,789 32,962 +338
Oct18 171019 2.995 3.015 2.969 3.015 +0.020 8,309 66,925 +1,248
Nov18 171019 3.047 3.071 3.028 3.071 +0.019 1,864 27,765 +260
Dec18 171019 3.187 3.208 3.163 3.208 +0.020 2,430 28,357 +26
Jan19 171019 3.275 3.289 3.245 3.289 +0.019 5,449 24,697 +1,873
Feb19 171019 3.241 3.257 3.218 3.257 +0.016 1,206 7,555 +141
Total Volume and Open Interest 500,285 1,371,570 -10,179
Brent Crude Oil(ICE)
Dec17 171019 58.24 58.30 57.02 57.23 -0.92 405,217 472,400 -35,182
Jan18 171019 57.88 57.96 56.77 56.98 -0.82 258,785 471,907 +20,731
Feb18 171019 57.56 57.63 56.52 56.73 -0.75 102,631 218,946 +7,003
Mar18 171019 57.34 57.42 56.35 56.57 -0.69 77,303 208,671 -1,210
Apr18 171019 57.18 57.25 56.23 56.46 -0.65 27,370 83,370 +1,668
May18 171019 57.06 57.07 56.12 56.34 -0.64 25,610 69,093 +4,251
Jun18 171019 56.91 56.97 55.99 56.20 -0.63 58,226 194,988 +4,060
Jul18 171019 56.79 56.79 55.88 56.08 -0.61 7,050 35,241 +712
Aug18 171019 56.57 56.62 55.75 55.94 -0.59 3,531 26,296 +142
Sep18 171019 55.70 55.86 55.70 55.80 -0.56 5,661 40,131 +98
Oct18 171019 55.53 55.66 55.53 55.66 -0.54 1,674 21,830 -513
Nov18 171019 55.54 55.54 55.54 55.54 -0.52 1,900 19,994 -312
Dec18 171019 55.97 56.02 55.26 55.43 -0.49 53,938 194,406 +1,850
Jan19 171019 55.31 55.31 55.31 55.31 -0.47 2,442 25,891 +687
Total Volume and Open Interest 1,059,753 2,488,934 +1,016
Gas Oil(ICE)
Nov17 171019 536.75 537.75 524.25 528.25 -4.75 63,715 170,918 -3,600
Dec17 171019 531.50 532.50 519.25 523.25 -4.25 68,950 236,634 +9,535
Jan18 171019 528.50 529.75 517.00 520.75 -4.00 24,041 92,441 -387
Feb18 171019 527.50 528.25 515.50 519.25 -4.00 12,342 57,194 +1,315
Mar18 171019 525.00 526.00 513.75 517.25 -3.75 9,953 64,868 -246
Apr18 171019 522.50 523.75 511.50 515.25 -3.50 2,934 28,231 +763
May18 171019 521.50 521.50 510.50 514.00 -3.00 896 14,837 -56
Jun18 171019 519.25 520.25 509.50 513.00 -2.25 5,402 45,543 +184
Jul18 171019 519.25 519.75 510.00 513.00 -1.75 809 12,757 +175
Aug18 171019 517.25 517.75 509.75 513.00 -1.50 431 10,955 +121
Total Volume and Open Interest 198,855 938,169 +7,688
Ethanol(CBOT)
Nov17 171019 1.416 1.422 1.390 1.392 -0.019 279 948 +55
Dec17 171019 1.409 1.410 1.385 1.387 -0.017 261 587 +78
Jan18 171019 1.390 1.394 1.380 1.380 -0.011 18 67 +7
Feb18 171019 1.400 1.400 1.391 1.391 -0.011 1 54 +0
Mar18 171019 1.414 1.414 1.414 1.414 -0.011 0 6 +0
Apr18 171019 1.434 1.434 1.434 1.434 -0.011 0 7 +0
May18 171019 1.437 1.437 1.437 1.437 -0.011      
Jun18 171019 1.427 1.427 1.427 1.427 -0.011 0 2 +0
Total Volume and Open Interest 559 1,671 +140
WTI Crude Oil(ICE)
Nov17 171019 52.11 52.11 51.08 51.29 -0.75 42,466 34,467 -8,730
Dec17 171019 52.32 52.36 51.28 51.51 -0.75 75,510 136,297 -1,413
Jan18 171019 52.57 52.58 51.50 51.73 -0.72 39,524 67,098 -138
Feb18 171019 52.63 52.63 51.63 51.87 -0.69 17,210 29,308 +1,012
Mar18 171019 52.58 52.58 51.73 51.97 -0.67 10,659 29,757 +2,465
Apr18 171019 52.50 52.50 51.76 52.01 -0.65 3,019 7,118 +134
May18 171019 52.24 52.24 51.81 52.00 -0.63 1,146 6,194 -16
Jun18 171019 51.96 52.10 51.70 51.94 -0.62 9,771 63,277 +276
Jul18 171019 51.84 51.84 51.84 51.84 -0.60 408 7,734 -40
Aug18 171019 51.73 51.73 51.73 51.73 -0.58 398 6,199 -231
Sep18 171019 51.62 51.62 51.62 51.62 -0.56 387 10,714 -34
Oct18 171019 51.51 51.51 51.51 51.51 -0.56 267 3,081 +29
Nov18 171019 51.41 51.41 51.41 51.41 -0.55 125 6,427 +65
Dec18 171019 51.41 51.41 51.19 51.31 -0.55 8,369 124,979 +794
Jan19 171019 51.17 51.17 51.17 51.17 -0.54 33 1,741 -1
Feb19 171019 51.05 51.05 51.05 51.05 -0.52 6 709 +4
Total Volume and Open Interest 212,110 618,556 -4,880
US Dollar Index(ICE)
Dec17 171019 93.290 93.425 92.910 93.120 -0.107 16,907 44,248 +926
Mar18 171019 92.930 93.050 92.670 92.835 -0.103 102 1,838 +20
Jun18 171019 92.730 92.730 92.385 92.585 -0.103 12 525 +8
Total Volume and Open Interest 17,024 46,646 +956
Australian Dollar(CME)
Dec17 171019 78.41 78.79 78.36 78.57 +0.15 88,515 131,956 -2,597
Mar18 171019 78.58 78.71 78.38 78.51 +0.15 118 699 +98
Jun18 171019 78.46 78.46 78.46 78.46 +0.14 0 242 +0
Total Volume and Open Interest 91,453 134,145 -2,103
British Pound(CME)
Dec17 171019 132.23 132.50 131.50 131.78 -0.46 136,538 181,969 +3,081
Mar18 171019 132.68 132.89 131.97 132.18 -0.46 295 2,403 +175
Jun18 171019 132.60 132.60 132.57 132.57 -0.46 32 251 +7
Total Volume and Open Interest 140,441 186,473 +3,723
Canadian Dollar(CME)
Dec17 171019 80.27 80.35 80.07 80.11 -0.16 65,961 171,179 +2,048
Mar18 171019 80.31 80.39 80.12 80.16 -0.15 197 1,445 +60
Jun18 171019 80.28 80.28 80.19 80.19 -0.14 5 335 +1
Sep18 171019 80.21 80.21 80.21 80.21 -0.15 3 144 +0
Total Volume and Open Interest 66,545 174,093 +2,173
Japanese Yen(CME)
Dec17 171019 88.74 89.27 88.60 88.99 +0.18 125,106 247,320 -958
Mar18 171019 89.22 89.70 89.08 89.47 +0.18 198 4,064 +109
Jun18 171019 89.95 90.33 89.95 89.95 +0.18 2 98 +1
Total Volume and Open Interest 127,454 257,087 -273
Swiss Franc(CME)
Dec17 171019 102.31 103.07 102.26 102.78 +0.42 24,175 54,961 +1,989
Mar18 171019 103.21 103.49 103.21 103.49 +0.43 1 168 +0
Jun18 171019 104.18 104.18 104.18 104.18 +0.42 0 29 +0
Total Volume and Open Interest 24,176 55,168 +1,989
EuroFX(CME)
Dec17 171019 118.28 118.95 118.04 118.66 +0.25 181,596 430,712 -1,987
Mar18 171019 119.01 119.58 118.96 119.33 +0.25 467 3,240 -8
Jun18 171019 119.75 120.16 119.75 120.01 +0.24 26 1,373 +16
Total Volume and Open Interest 186,312 446,338 -1,471
Mexican Peso(CME)
Nov17 171019 530.38 530.38 527.75 527.75 -1.25 32 70 +23
Dec17 171019 524.38 527.63 523.88 524.63 -1.25 103,893 188,234 -1,076
Total Volume and Open Interest 104,428 188,907 -563
Brazilian Real(CME)
Nov17 171019 314.75 315.65 314.15 314.50 -0.65 3,343 29,406 +763
Dec17 171019 313.70 313.70 313.20 313.30 -0.70 31 3,893 -10
Jan18 171019 312.25 312.25 312.25 312.25 -0.55 0 395 +0
Feb18 171019 311.00 311.00 311.00 311.00 -0.70      
Total Volume and Open Interest 3,374 33,994 +753
30-Year T-Bonds(CBOT)
Dec17 171019 152~290 154~020 152~290 153~170 +0~160 215,140 739,404 -99,399
Mar18 171019 151~280 152~260 151~280 152~110 +0~160 24 145 +6
Jun18 171019 151~300 151~300 151~300 151~300 +0~160      
Total Volume and Open Interest 215,164 739,549 -99,393
10-Year T-Notes(CBOT)
Dec17 171019 125~025 125~160 125~025 125~085 +0~040 1,087,579 3,026,143 -33,748
Mar18 171019 125~020 125~030 124~280 124~305 +0~040 5,055 10,381 +3,269
Jun18 171019 124~250 124~260 124~250 124~250 +0~030      
Total Volume and Open Interest 1,092,634 3,036,524 -30,479
5-Year T-Notes(CBOT)
Dec17 171019 117~056 117~136 117~054 117~086 +0~020 612,637 2,955,427 +18,594
Mar18 171019 117~052 117~052 117~020 117~020 +0~024 5,572 5,233 +4,973
Jun18 171019 117~000 117~000 117~000 117~000 +0~024      
Total Volume and Open Interest 618,209 2,960,660 +23,567
2 Year T-Notes(CBOT)
Dec17 171019 107~216 107~244 107~214 107~226 +0~010 314,081 1,735,962 -4,178
Mar18 171019 107~176 107~176 107~162 107~176 +0~014 313 1,859 +145
Jun18 171019 107~176 107~176 107~176 107~176 +0~014      
Total Volume and Open Interest 314,394 1,737,821 -4,033
Eurodollars(CME)
Dec17 171019 98.495 98.505 98.490 98.495 +0.005 241,161 1,915,233 -72,577
Mar18 171019 98.355 98.375 98.350 98.360 +0.010 218,151 1,328,523 +10,023
Jun18 171019 98.240 98.270 98.230 98.250 +0.015 194,163 1,234,571 -11,987
Sep18 171019 98.150 98.190 98.145 98.165 +0.020 203,278 1,057,512 +4,734
Dec18 171019 98.055 98.110 98.055 98.080 +0.025 382,400 1,658,177 +14,007
Mar19 171019 97.995 98.050 97.995 98.020 +0.025 195,784 1,048,380 +4,855
Jun19 171019 97.945 98.000 97.940 97.965 +0.020 211,933 875,639 -8,953
Sep19 171019 97.905 97.955 97.905 97.925 +0.020 152,856 703,691 +4,496
Dec19 171019 97.850 97.905 97.850 97.870 +0.020 222,441 828,722 -4,306
Mar20 171019 97.825 97.880 97.825 97.845 +0.015 91,741 445,881 -5,082
Jun20 171019 97.805 97.855 97.805 97.820 +0.015 87,831 345,268 -13,438
Sep20 171019 97.770 97.825 97.770 97.795 +0.015 74,212 278,605 -8,854
Dec20 171019 97.735 97.785 97.735 97.750 +0.015 60,810 331,499 +3,986
Mar21 171019 97.710 97.760 97.710 97.725 +0.010 39,518 218,874 -2,508
Jun21 171019 97.680 97.730 97.680 97.695 +0.010 40,793 163,774 +3,342
Sep21 171019 97.650 97.700 97.650 97.665 +0.015 27,996 94,091 -469
Dec21 171019 97.615 97.655 97.605 97.620 +0.010 23,182 130,548 +935
Mar22 171019 97.585 97.630 97.585 97.595 +0.010 21,363 71,411 -789
Total Volume and Open Interest 2,561,555 12,977,507 -72,518
Ultra T-Bond(CBOT)
Dec17 171019 165~06 166~25 165~06 166~02 +0~22 101,424 839,380 +3,022
Mar18 171019 165~15 165~15 164~31 165~04 +0~22 2,603 7,627 +2,492
Jun18 171019 164~09 164~09 164~09 164~09 +0~22      
Total Volume and Open Interest 104,027 847,007 +5,514
Ultra 10-Yr T-Note(CBOT)
Dec17 171019 134~045 134~235 134~045 134~145 +0~065 96,425 426,285 +298
Mar18 171019 134~105 134~105 134~105 134~105 +0~065      
Jun18 171019 134~105 134~105 134~105 134~105 +0~065      
Total Volume and Open Interest 96,425 426,285 +298
30 Day Federal Funds(CBOT)
Oct17 171019 98.845 98.848 98.845 98.845 unch 2,716 233,096 -1,059
Nov17 171019 98.845 98.845 98.840 98.840 -0.005 4,314 208,487 -442
Dec17 171019 98.730 98.735 98.730 98.735 +0.005 8,945 88,776 -1,339
Jan18 171019 98.640 98.650 98.640 98.650 +0.005 55,688 352,314 -992
Feb18 171019 98.630 98.635 98.630 98.635 +0.005 33,904 119,479 -7,165
Mar18 171019 98.595 98.605 98.595 98.600 +0.005 14,921 48,543 +223
Total Volume and Open Interest 204,416 1,518,716 -25,306
Japanese Govt Bonds(SGX)
Dec17 171018 150.39 150.40 150.32 150.33 -0.02 1,195 13,617 -41
Mar18 171018 150.33 150.33 150.33 150.33 -0.02      
Jun18 171018 150.33 150.33 150.33 150.33 -0.02      
Total Volume and Open Interest 1,195 13,617 -41
Euro-Buxl(EUREX)
Dec17 171019 165.24 166.14 165.04 165.44 +0.08 39,947 218,115 -13,027
Mar18 171019 163.66 163.98 163.62 163.88 +0.08 5 361 +0
Jun18 171019 163.88 163.88 163.88 163.88 +0.08      
Total Volume and Open Interest 39,952 239,453 +7,950
Euro-Bund(EUREX)
Dec17 171019 162.14 162.56 162.04 162.28 +0.10 668,789 1,782,418 -199,268
Mar18 171019 161.69 162.10 161.61 161.83 +0.09 2,218 36,879 -349
Jun18 171019 159.05 159.05 159.05 159.05 +0.10 1 1 +0
Total Volume and Open Interest 671,008 2,067,367 +48,452
Euro-Bobl(EUREX)
Dec17 171019 131.47 131.62 131.45 131.56 +0.05 516,629 1,447,877 -136,940
Mar18 171019 132.11 132.16 132.11 132.16 +0.05 1,201 64,533 +0
Jun18 171019 132.16 132.16 132.16 132.16 +0.05      
Total Volume and Open Interest 517,830 1,628,968 -20,382
Euro-Schatz(EUREX)
Dec17 171019 112.21 112.23 112.19 112.22 +0.02 247,381 1,370,911 -106,562
Mar18 171019 112.07 112.11 112.07 112.11 +0.02 10 24 +0
Jun18 171019 112.11 112.11 112.11 112.11 +0.02      
Total Volume and Open Interest 247,391 1,446,720 -30,777
3-Mth Euribor(EUREX)
Dec17 171019 100.325 100.325 100.325 100.325 +0.005 69 8,255 +0
Mar18 171019 100.320 100.320 100.320 100.320 unch 4 6,136 +0
Jun18 171019 100.310 100.310 100.310 100.310 +0.005 0 1,311 +0
Total Volume and Open Interest 112 37,652 +86
Long Gilt(LIFFE)
Dec17 171019 124~16 125~00 124~13 124~30 +0~14 243,121 720,361 +7,602
Mar18 171019 124~02 124~02 124~02 124~02 +0~15 1 104 +0
Total Volume and Open Interest 243,122 720,465 +7,602
3-Mth Short Sterling(LIFFE)
Dec17 171019 99.47 99.49 99.47 99.48 +0.01 147,167 559,935 +12,678
Mar18 171019 99.34 99.37 99.33 99.36 +0.02 151,311 472,537 +24,590
Jun18 171019 99.24 99.27 99.23 99.27 +0.03 105,661 415,946 -6,554
Sep18 171019 99.17 99.22 99.16 99.21 +0.04 98,156 307,752 -4,485
Dec18 171019 99.12 99.17 99.11 99.16 +0.04 169,412 400,594 +12,570
Mar19 171019 99.08 99.13 99.07 99.12 +0.04 90,263 229,305 +3,732
Total Volume and Open Interest 1,460,020 3,551,936 +43,535
3-Mth Euribor(LIFFE)
Dec17 171019 100.325 100.325 100.320 100.320 unch 90,447 429,682 +21,265
Mar18 171019 100.320 100.320 100.315 100.315 unch 43,304 455,098 -2,341
Jun18 171019 100.305 100.310 100.300 100.305 unch 81,629 471,371 +14,427
Total Volume and Open Interest 664,795 3,996,448 +49,612
3-Mth Aus T-Bills(SFE)
Dec17 171019 98.26 98.27 98.25 98.26 unch 6,519 202,689 -254
Mar18 171019 98.22 98.22 98.19 98.20 -0.02 34,084 218,736 +5,087
Jun18 171019 98.13 98.14 98.10 98.11 -0.03 21,316 209,024 -1,150
Sep18 171019 98.04 98.04 97.99 98.01 -0.03 23,808 186,738 -1,513
Dec18 171019 97.94 97.94 97.89 97.91 -0.04 11,267 112,069 +1,446
Mar19 171019 97.85 97.85 97.79 97.81 -0.04 8,194 87,158 +3,136
Jun19 171019 97.76 97.76 97.70 97.72 -0.04 5,844 57,272 +894
Sep19 171019 97.67 97.67 97.62 97.64 -0.04 3,682 32,161 -244
Dec19 171019 97.60 97.60 97.54 97.57 -0.04 66 3,079 -8
Mar20 171019 97.49 97.49 97.49 97.49 -0.06 51 2,448 +51
Total Volume and Open Interest 115,128 1,113,125 +7,662
10-Year Aus T-Bonds(SFE)
Dec17 171019 97.25 97.25 97.20 97.21 -0.04 167,760 1,046,180 +11,633
Mar18 171019 97.20 97.20 97.20 97.20 -0.04 0 702 +0
Total Volume and Open Interest 167,760 1,046,882 +11,633
3-Year Aus T-Bonds(SFE)
Dec17 171019 97.90 97.90 97.83 97.86 -0.04 159,555 1,140,811 +4,276
Mar18 171019 97.85 97.85 97.85 97.85 -0.04 0 1,017 +0
Total Volume and Open Interest 159,555 1,141,828 +4,276
Gold(CMX)
Oct17 171019 1286.4 1286.9 1285.1 1286.9 +7.0 571 502 +184
Dec17 171019 1282.8 1292.8 1277.6 1290.0 +7.0 342,411 405,082 -4,436
Feb18 171019 1287.0 1295.9 1282.0 1294.2 +7.0 7,295 66,075 -1,020
Apr18 171019 1291.5 1300.3 1287.8 1298.0 +6.8 2,084 14,260 +288
Jun18 171019 1293.3 1303.5 1290.0 1301.9 +6.7 2,385 12,487 +618
Aug18 171019 1298.4 1305.9 1294.7 1305.9 +6.7 766 9,204 -25
Oct18 171019 1309.8 1309.9 1309.8 1309.9 +6.6 107 3,333 +1
Dec18 171019 1306.3 1314.5 1306.3 1314.1 +6.6 429 10,786 +0
Feb19 171019 1318.0 1318.3 1318.0 1318.3 +6.6 7 142 -4
Apr19 171019 1322.6 1322.6 1322.6 1322.6 +6.6 1 502 +1
Jun19 171019 1327.0 1327.0 1327.0 1327.0 +6.6 2 1,018 +0
Aug19 171019 1331.6 1331.6 1331.6 1331.6 +6.6 0 4 +0
Total Volume and Open Interest 356,833 528,800 -4,334
Silver(CMX)
Dec17 171019 1701.5 1731.5 1693.0 1725.5 +25.8 89,382 144,743 -314
Mar18 171019 1711.5 1740.5 1703.5 1735.1 +25.9 1,529 28,052 +234
May18 171019 1711.0 1742.5 1711.0 1741.4 +25.8 1,289 7,093 -254
Jul18 171019 1747.5 1747.6 1747.0 1747.6 +25.6 429 4,071 +200
Sep18 171019 1753.8 1753.8 1728.5 1753.8 +25.5 10 2,486 +0
Dec18 171019 1738.5 1766.5 1735.5 1763.1 +25.4 145 3,566 -93
Mar19 171019 1773.6 1773.6 1750.5 1773.6 +25.6 1 6 +1
Total Volume and Open Interest 93,131 191,928 -334
Platinum(NYMEX)
Oct17 171019 918.6 923.2 918.6 923.2 +1.3 1 11 +0
Jan18 171019 923.7 931.5 920.0 925.9 +1.3 15,553 69,013 -703
Apr18 171019 926.0 934.9 924.7 930.1 +1.3 340 5,995 -34
Jul18 171019 932.0 934.7 932.0 934.7 +1.3 9 323 -1
Total Volume and Open Interest 15,923 75,448 -733
Palladium(NYMEX)
Dec17 171019 953.10 962.35 943.10 952.80 -0.15 3,668 32,062 +195
Mar18 171019 945.00 951.05 935.35 944.20 -0.20 95 3,118 +24
Jun18 171019 936.90 939.10 936.90 939.10 +2.20 0 55 +0
Total Volume and Open Interest 3,763 35,235 +219
Copper(CMX)
Dec17 171019 317.55 318.65 313.80 316.75 -1.05 113,641 177,165 -47
Mar18 171019 319.30 320.50 315.90 318.70 -1.05 12,718 63,592 +439
May18 171019 320.30 320.90 317.85 319.95 -1.05 3,442 22,942 +735
Jul18 171019 321.15 321.15 318.05 320.90 -1.05 1,292 10,668 +244
Sep18 171019 321.45 321.70 321.15 321.70 -1.15 413 7,052 -124
Total Volume and Open Interest 132,608 306,618 +1,292
E-mini DJIA Index(CBOT)
Dec17 171019 23113 23124 22951 23114 unch 77,237 156,448 -2,153
Mar18 171019 23100 23111 22948 23102 +2 82 1,384 +4
Jun18 171019 23038 23075 22969 23075 +2 0 17 +0
Sep18 171019 23038 23038 23038 23038 +2      
Total Volume and Open Interest 77,319 157,849 -2,149
S & P 500(CME)
Dec17 171019 2559.60 2560.50 2542.90 2560.50 +0.40 896 53,373 +389
Mar18 171019 2560.90 2560.90 2547.50 2560.90 +0.40 0 26 +0
Jun18 171019 2561.00 2561.00 2547.60 2561.00 +0.40      
Sep18 171019 2560.80 2560.80 2547.40 2560.80 +0.40      
Total Volume and Open Interest 896 53,399 +389
S & P 500 E-Mini(CME)
Dec17 171019 2560.00 2561.50 2542.50 2560.50 +0.50 738,739 3,049,820 +3,079
Mar18 171019 2560.50 2561.50 2543.25 2561.00 +0.50 4,933 30,229 +818
Jun18 171019 2560.50 2561.00 2544.00 2561.00 +0.50 907 1,451 +617
Sep18 171019 2549.50 2560.75 2549.50 2560.75 +0.25 0 28 +0
Total Volume and Open Interest 744,579 3,081,534 +4,514
NASDAQ 100 E-Mini(CME)
Dec17 171019 6121.30 6121.80 6051.30 6097.80 -21.50 154,430 277,269 +956
Mar18 171019 6130.00 6130.00 6066.80 6110.30 -21.20 117 1,127 +16
Jun18 171019 6105.00 6120.00 6105.00 6120.00 -21.30 1 87 +1
Total Volume and Open Interest 154,548 278,487 +973
S&P Midcap 400(CME) e-Mini
Dec17 171019 1821.80 1824.90 1807.80 1823.30 +1.70 7,873 92,411 +141
Mar18 171019 1821.40 1821.40 1820.70 1821.40 +1.70 0 8 +0
Jun18 171019 1820.90 1820.90 1815.40 1820.90 +1.70      
Total Volume and Open Interest 7,873 92,419 +141
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171019 11.55 12.47 11.45 11.48 -0.10 111,902 360,668 +20,552
Dec17 171019 12.30 12.99 12.20 12.23 -0.10 37,800 117,107 +9,306
Jan18 171019 13.50 14.08 13.35 13.38 -0.15 25,545 58,730 +3,037
Total Volume and Open Interest 295,136 612,062 -86,852
S & P 600(CME)
Dec17 171019 908.80 908.80 908.80 908.80 -2.80      
Mar18 171019 905.60 905.60 905.60 905.60 -2.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171019 1506.20 1507.50 1491.80 1503.10 -3.30 32,799 64,383 -141
Mar18 171019 1495.00 1506.60 1493.10 1503.60 -3.30 5 64 +5
Jun18 171019 1503.60 1503.60 1503.60 1503.60 -3.30 0 2 +0
Total Volume and Open Interest 32,804 64,449 -136
Nikkei 225(CME)
Dec17 171019 21470 21535 21240 21370 -100 11,388 40,384 +1,015
Mar18 171019 21490 21495 21375 21375 -100 2 18 +0
Total Volume and Open Interest 11,390 40,402 +1,015
Nikkei 225(SGX)
Dec17 171019 21450 21465 21250 21465 +105 87,772 190,108 +799
Mar18 171018 21330 21330 21320 21320 +10 36 512 -5
Jun18 171018 21180 21180 21180 21180 +10 0 1,096 +0
Total Volume and Open Interest 91,104 199,994 -5,553
Nikkei 225 Mini(JPX)
Dec17 171018 21350 21415 21310 21350 unch 850,569 385,546 -6,061
Mar18 171018 21305 21365 21260 21310 unch 18,386 22,924 +553
Jun18 171018 21125 21200 21110 21140 -10 272 1,730 +4
Total Volume and Open Interest 903,543 440,561 -3,033
Nikkei 225(JPX)
Dec17 171018 21350 21420 21310 21350 unch 72,251 333,867 +2,126
Mar18 171018 21300 21360 21260 21310 unch 1,797 11,789 +2,105
Jun18 171018 21090 21200 21090 21140 -10 19 10,974 +4
Total Volume and Open Interest 74,089 424,008 +4,397
Nikkei 225(CME) Yen
Dec17 171019 21440 21515 21210 21335 -115 35,522 55,883 +3,837
Mar18 171019 21425 21425 21165 21290 -115 0 15 +0
Jun18 171019 21190 21190 21190 21190 -115      
Total Volume and Open Interest 35,522 55,898 +3,837
Nikkei 225(CME) e-Mini Yen
Dec17 171019 21340 21430 21340 21340 -110 0 4 +0
Mar18 171019 21290 21290 21290 21290 -110      
Jun18 171019 21190 21190 21190 21190 -110      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Oct17 171019 5380.0 5382.5 5342.5 5368.5 -14.5 262,617 370,252 +23,804
Nov17 171019 5378.5 5380.0 5339.5 5365.5 -14.5 207,785 195,038 +130,465
Dec17 171019 5364.5 5373.0 5333.5 5359.0 -14.0 1,061 45,450 +244
Total Volume and Open Interest 471,463 610,744 +154,513
Hang Seng Index(HKFE)
Oct17 171019 28688 28775 28057 28227 -450 78,006 136,374 -1,631
Nov17 171019 28711 28765 28058 28214 -461 1,995 6,176 +1,116
Dec17 171019 28740 28796 28090 28250 -449 275 24,720 +32
Total Volume and Open Interest 80,312 170,738 -459
DAX(EUREX)
Dec17 171019 13039.0 13043.5 12903.0 12977.0 -52.5 58,186 121,634 -15,265
Mar18 171019 13033.0 13033.0 12899.0 12972.0 -53.0 30 891 -7
Jun18 171019 12985.5 13017.0 12950.0 13001.5 -53.5 2 442 +0
Total Volume and Open Interest 58,218 141,915 +3,676
Mini-DAX(EUREX)
Dec17 171019 13038.0 13043.0 12903.0 12977.0 -52.5 15,968 8,802 -1,867
Mar18 171019 13018.0 13030.0 12902.0 12972.0 -53.0 41 461 -6
Jun18 171019 13054.0 13054.0 12964.0 13001.5 -53.5 2 42 +0
Total Volume and Open Interest 16,011 11,734 +556
DJ EuroSTOXX 50(EUREX)
Dec17 171019 3612 3614 3578 3593 -17 458,557 3,339,860 +27,928
Mar18 171019 3598 3598 3566 3580 -17 5,646 113,668 +2,491
Jun18 171019 3508 3508 3492 3499 -17 6 136 +1
Total Volume and Open Interest 464,209 3,453,664 +30,420
Swiss Market Index(EUREX)
Dec17 171019 9291 9297 9208 9222 -70 23,194 196,162 -6,498
Mar18 171019 9185 9185 9108 9119 -70 13 646 +0
Jun18 171019 8955 8955 8955 8955 -70 0 10 +0
Total Volume and Open Interest 23,207 203,036 -280
FT-SE 100(EURONEXT)
Dec17 171019 7508.00 7512.00 7453.50 7489.00 -21.00 75,149 684,741 -640
Mar18 171019 7414.00 7430.00 7414.00 7430.00 -21.00 1,540 1,582 +1,510
Jun18 171019 7349.50 7349.50 7349.50 7349.50 -20.50      
Total Volume and Open Interest 76,689 686,323 +870
SPI 200(SFE)
Dec17 171019 5870.0 5893.0 5863.0 5878.0 +8.0 32,379 267,721 +13
Mar18 171019 5824.0 5824.0 5823.0 5823.0 +9.0 604 1,509 -53
Jun18 171019 5807.0 5807.0 5807.0 5807.0 +9.0 0 3,362 +0
Total Volume and Open Interest 34,041 277,434 +539
FTSE MIB(ISE)
Dec17 171019 22305.00 22355.00 21970.00 22096.00 -199.00 24,120 30,592 +161
Mar18 171019 22225.00 22225.00 21895.00 22009.00 -194.00 31 58 +5
Jun18 171019 21549.00 21549.00 21549.00 21549.00 -194.00 0 3 +0
Total Volume and Open Interest 24,151 30,655 +166
KOSPI 200(KFE)
Dec17 171019 329.20 330.25 327.10 327.45 -1.75 135,286 250,060 -5,746
Mar18 171019 326.45 327.00 324.10 324.35 -1.70 178 14,895 +15
Jun18 171019 325.00 325.85 324.90 325.05 -1.40 1 9,640 +0
Total Volume and Open Interest 135,467 298,984 -5,430
GSCI(CME)
Nov17 171019 402.15 402.15 401.20 401.20 -2.00 113 16,297 +85
Dec17 171019 403.50 403.50 403.50 403.50 -2.00      
Jan18 171019 403.60 403.60 403.60 403.60 -2.00      
Total Volume and Open Interest 113 16,297 +85
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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