Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171023 977.00 982.75 975.00 980.75 +2.00 141,515 230,088 -11,158
Jan18 171023 987.50 993.25 985.50 991.00 +1.75 80,853 245,448 +5,545
Mar18 171023 997.75 1003.25 995.75 1001.00 +1.75 19,634 92,949 +4,135
May18 171023 1007.00 1012.25 1005.00 1010.25 +1.75 8,679 56,516 +2,823
Jul18 171023 1015.00 1020.50 1013.50 1018.75 +2.00 4,764 80,428 +1,083
Aug18 171023 1016.50 1021.50 1015.00 1019.25 +2.00 97 3,030 +15
Sep18 171023 1006.25 1011.25 1006.00 1009.75 +3.00 119 1,468 +6
Nov18 171023 997.00 1003.00 995.25 1002.00 +4.00 1,668 43,282 +296
Jan19 171023 1004.75 1008.25 1002.75 1007.75 +3.75 56 544 +21
Mar19 171023 1010.75 1010.75 1010.50 1010.50 +4.25 168 1,021 +128
May19 171023 1011.50 1016.00 1011.50 1015.00 +4.25 17 150 +7
Jul19 171023 1016.00 1020.50 1016.00 1020.25 +4.25 6 157 +1
Aug19 171023 1017.25 1017.25 1017.25 1017.25 +4.25 0 15 +0
Sep19 171023 1011.00 1011.00 1011.00 1011.00 +4.25 0 21 +0
Total Volume and Open Interest 257,584 756,030 +2,903
Soybean Meal(CBOT)
Dec17 171023 316.50 317.90 315.00 315.90 -1.20 40,760 146,493 -958
Jan18 171023 318.70 320.00 317.30 318.00 -1.30 11,169 88,396 +724
Mar18 171023 321.70 323.00 320.30 321.10 -1.20 7,310 55,801 +1,165
May18 171023 324.30 325.60 323.00 323.80 -1.20 4,366 32,625 +935
Jul18 171023 326.90 327.90 325.60 326.30 -1.10 1,575 24,143 -34
Aug18 171023 327.00 328.10 326.00 326.70 -0.90 259 4,187 -63
Sep18 171023 326.00 327.10 325.20 326.00 -0.70 355 4,449 +30
Oct18 171023 323.60 323.60 322.00 322.90 -0.30 589 4,791 +217
Dec18 171023 323.00 324.50 322.50 323.80 -0.30 2,608 19,977 +2,082
Jan19 171023 324.10 325.10 324.10 324.60 -0.20 81 813 +31
Total Volume and Open Interest 69,835 385,979 +4,430
Soybean Oil(CBOT)
Dec17 171023 34.16 34.65 34.04 34.63 +0.47 52,613 170,545 +2,818
Jan18 171023 34.32 34.79 34.21 34.77 +0.46 9,946 100,492 +484
Mar18 171023 34.53 34.98 34.43 34.97 +0.44 7,631 66,160 +978
May18 171023 34.71 35.18 34.65 35.18 +0.42 4,300 46,645 +1,195
Jul18 171023 34.87 35.34 34.82 35.34 +0.42 3,027 34,088 +481
Aug18 171023 34.82 35.31 34.82 35.31 +0.40 929 4,716 +116
Sep18 171023 34.74 35.22 34.74 35.22 +0.40 523 2,904 +312
Oct18 171023 34.52 34.97 34.50 34.97 +0.36 1,431 5,444 +779
Dec18 171023 34.46 34.91 34.41 34.89 +0.39 810 17,469 +149
Jan19 171023 34.70 34.90 34.70 34.90 +0.38 13 423 +0
Total Volume and Open Interest 81,278 451,005 +7,325
Canola(WCE)
Nov17 171023 501.6 504.8 501.6 502.2 unch 12,297 48,647 -5,510
Jan18 171023 510.9 513.4 510.1 510.9 +0.4 12,051 94,595 +5,663
Mar18 171023 516.4 519.0 516.4 517.2 +0.8 1,495 19,645 +448
May18 171023 519.2 521.3 519.2 520.1 +1.1 359 5,930 +78
Jul18 171023 520.1 522.3 520.1 521.1 +1.4 215 3,158 +98
Total Volume and Open Interest 26,459 173,224 +767
Corn(CBOT)
Dec17 171023 344.25 351.75 343.00 351.25 +6.75 128,707 780,422 +1,956
Mar18 171023 358.25 365.75 357.00 365.25 +6.75 32,920 297,076 +3,200
May18 171023 367.00 374.25 365.75 374.00 +6.75 14,208 117,945 +4,744
Jul18 171023 374.25 381.50 373.25 381.00 +6.25 15,934 142,993 +4,956
Sep18 171023 381.75 388.00 380.50 388.00 +6.25 4,202 47,241 +1,406
Dec18 171023 391.00 397.25 390.00 396.75 +5.50 6,088 102,408 +697
Mar19 171023 401.25 407.25 400.00 406.25 +5.00 625 12,477 +230
May19 171023 410.00 413.25 410.00 412.00 +4.75 71 1,691 +44
Jul19 171023 413.00 416.75 413.00 416.25 +4.75 85 2,178 +25
Sep19 171023 411.75 413.50 411.25 412.50 +4.00 61 398 +42
Total Volume and Open Interest 203,029 1,507,782 +17,375
Wheat(CBOT)
Dec17 171023 426.25 438.25 423.75 436.75 +10.75 53,114 267,932 +5,757
Mar18 171023 445.00 456.25 442.50 455.00 +10.50 20,907 106,390 +4,148
May18 171023 458.50 470.00 456.75 468.75 +10.00 7,588 37,069 +1,949
Jul18 171023 472.00 483.50 470.50 481.50 +9.00 5,609 49,658 +1,142
Sep18 171023 488.50 499.00 486.50 497.25 +9.25 1,199 15,089 +664
Dec18 171023 507.25 517.50 504.75 515.25 +9.00 793 20,041 +274
Total Volume and Open Interest 89,327 499,230 +13,926
Wheat(KCBT)
Dec17 171023 422.50 434.75 421.25 433.50 +10.75 22,240 144,900 +3,111
Mar18 171023 440.50 452.50 439.25 451.50 +10.75 15,167 84,837 +2,463
May18 171023 454.75 466.75 453.75 465.75 +10.75 2,051 22,602 +47
Jul18 171023 473.00 484.25 471.75 483.50 +10.75 2,175 28,435 +12
Sep18 171023 493.75 503.00 490.75 502.25 +10.75 1,316 8,866 +47
Dec18 171023 519.50 529.00 518.00 528.50 +10.50 774 7,642 +329
Mar19 171023 543.50 545.25 540.75 544.75 +10.25 1 665 +0
Total Volume and Open Interest 43,724 298,147 +6,009
Wheat(MGE)
Dec17 171023 610.00 620.00 609.25 615.00 +3.75 2,796 35,924 -606
Mar18 171023 624.25 632.50 622.25 627.75 +3.50 1,183 24,465 -133
May18 171023 632.00 637.75 632.00 635.00 +3.25 212 7,980 +37
Jul18 171023 635.50 639.50 635.50 637.75 +3.75 228 5,274 -30
Sep18 171023 628.75 635.00 628.75 633.00 +3.50 33 3,378 +0
Dec18 171023 638.00 643.75 637.00 641.75 +4.75 13 1,373 +1
Total Volume and Open Interest 4,474 78,439 -726
Oats(CBOT)
Dec17 171023 268.50 275.00 266.75 273.50 +3.75 312 4,850 +38
Mar18 171023 271.25 275.00 270.75 274.75 +3.50 163 1,702 +10
May18 171023 274.50 277.25 271.50 277.25 +2.00 35 337 +26
Jul18 171023 274.75 274.75 274.75 274.75 +2.50 0 28 +0
Total Volume and Open Interest 512 6,919 +76
Rough Rice(CBOT)
Nov17 171023 12.10 12.10 11.97 11.98 -0.10 720 4,359 -423
Jan18 171023 12.40 12.40 12.28 12.28 -0.11 666 5,445 +634
Mar18 171023 12.65 12.65 12.53 12.53 -0.10 5 346 +5
May18 171023 12.75 12.75 12.75 12.75 -0.10 0 2 +0
Total Volume and Open Interest 1,391 10,155 +216
Live Cattle(CME)
Oct17 171023 110.750 112.250 110.680 111.535 -0.145 2,861 5,204 -721
Dec17 171023 115.050 117.385 115.000 116.750 +0.150 17,857 143,361 -1,847
Feb18 171023 119.680 121.730 119.450 121.580 +0.295 5,943 69,189 +923
Apr18 171023 120.100 122.135 119.635 121.980 +0.445 4,574 61,237 +334
Jun18 171023 112.850 114.850 112.580 114.650 +0.115 3,233 33,182 +112
Aug18 171023 110.430 112.100 109.980 111.830 -0.020 956 9,904 +53
Total Volume and Open Interest 35,835 327,597 -984
Feeder Cattle(CME)
Oct17 171023 152.035 153.700 151.685 153.630 unch 1,033 4,009 -116
Nov17 171023 150.535 153.035 150.000 152.735 -0.345 4,108 14,769 -1,047
Jan18 171023 148.350 151.400 148.185 150.880 -0.450 5,645 22,197 +1,220
Mar18 171023 145.550 148.785 145.450 148.100 -0.350 2,250 12,770 +516
Apr18 171023 146.000 148.400 145.000 147.950 -0.100 791 2,990 -81
May18 171023 144.700 147.350 144.050 146.985 -0.115 308 3,490 +83
Aug18 171023 146.035 148.900 145.450 148.400 -0.150 74 903 +22
Total Volume and Open Interest 14,209 61,131 +597
Lean Hogs(CME)
Dec17 171023 64.900 65.330 63.450 63.535 -1.315 18,435 118,175 +181
Feb18 171023 68.650 69.450 68.100 68.225 -0.875 8,320 47,694 +644
Apr18 171023 72.500 73.100 72.500 72.650 -0.250 6,752 44,986 +1,493
May18 171023 77.300 77.350 77.080 77.330 +0.150 54 1,262 +22
Jun18 171023 80.400 80.680 80.350 80.500 +0.020 3,243 18,980 -668
Jul18 171023 80.500 80.680 80.400 80.580 unch 892 9,305 +229
Aug18 171023 79.600 79.785 79.550 79.750 +0.020 228 5,011 +73
Oct18 171023 67.035 67.385 67.035 67.385 +0.285 169 1,821 +67
Total Volume and Open Interest 38,118 247,587 +2,052
Class III Milk(CME)
Oct17 171023 16.61 16.62 16.60 16.61 +0.01 170 3,849 -40
Nov17 171023 15.85 16.00 15.74 15.98 +0.26 223 4,503 -19
Dec17 171023 15.59 15.74 15.47 15.72 +0.23 108 3,925 -4
Jan18 171023 15.29 15.39 15.20 15.39 +0.21 52 2,140 +16
Feb18 171023 15.23 15.32 15.19 15.32 +0.13 61 1,718 +12
Mar18 171023 15.20 15.28 15.20 15.26 +0.07 8 1,583 +2
Apr18 171023 15.20 15.26 15.18 15.26 +0.06 44 1,144 +3
May18 171023 15.33 15.35 15.32 15.35 +0.02 81 1,129 +39
Jun18 171023 15.66 15.67 15.64 15.67 +0.04 76 1,092 +33
Jul18 171023 16.00 16.00 16.00 16.00 +0.01 54 502 +39
Aug18 171023 16.05 16.10 16.05 16.08 -0.07 56 508 +48
Sep18 171023 16.10 16.10 16.10 16.10 -0.11 13 419 +11
Oct18 171023 16.15 16.15 16.15 16.15 -0.06 12 316 +11
Total Volume and Open Interest 965 23,428 +157
Cocoa(ICE)
Dec17 171023 2134 2147 2105 2124 -14 36,489 98,609 -2,803
Mar18 171023 2129 2140 2102 2120 -12 18,233 91,158 +2,261
May18 171023 2139 2147 2111 2129 -13 4,974 19,450 +456
Jul18 171023 2152 2156 2122 2138 -13 3,452 12,852 +145
Sep18 171023 2164 2164 2134 2148 -14 1,619 8,711 -188
Dec18 171023 2177 2177 2147 2161 -15 382 7,998 -253
Mar19 171023 2200 2200 2171 2177 -13 162 6,234 -1
Total Volume and Open Interest 66,054 249,424 +25
Coffee "C"(ICE)
Dec17 171023 125.10 126.50 123.85 124.35 -0.90 20,835 118,568 -1,138
Mar18 171023 129.00 130.20 127.60 128.10 -0.90 8,674 59,341 -51
May18 171023 131.35 132.60 130.10 130.50 -0.95 2,852 23,940 +1,086
Jul18 171023 133.75 135.00 132.50 132.85 -1.00 1,255 13,799 +133
Sep18 171023 136.00 137.30 134.90 135.20 -0.95 850 7,669 +46
Dec18 171023 139.50 140.50 138.30 138.60 -1.00 196 4,832 -7
Total Volume and Open Interest 34,721 231,543 +82
Orange Juice(ICE)
Nov17 171023 155.70 159.05 151.70 152.75 -3.25 401 2,334 -85
Jan18 171023 154.90 157.00 151.80 152.95 -2.25 344 5,129 +143
Mar18 171023 155.20 156.20 151.80 152.70 -1.90 32 1,183 +18
May18 171023 153.40 153.40 153.40 153.40 -2.10 1 393 +0
Jul18 171023 154.90 154.90 154.90 154.90 -2.15 0 91 +0
Sep18 171023 156.35 156.35 156.35 156.35 -2.15 0 26 +0
Total Volume and Open Interest 778 9,156 +76
Sugar #11(ICE)
Mar18 171023 14.02 14.12 13.84 13.88 -0.12 38,449 428,370 -1,411
May18 171023 14.10 14.19 13.95 14.00 -0.11 11,006 125,609 +276
Jul18 171023 14.23 14.33 14.08 14.14 -0.10 5,789 60,573 -270
Oct18 171023 14.53 14.64 14.41 14.47 -0.09 1,781 44,226 +122
Mar19 171023 15.11 15.18 15.00 15.04 -0.10 349 22,503 +114
May19 171023 15.23 15.23 15.06 15.09 -0.10 158 4,190 +16
Jul19 171023 15.24 15.25 15.11 15.13 -0.09 150 5,237 +9
Oct19 171023 15.44 15.45 15.33 15.33 -0.09 163 5,528 -25
Total Volume and Open Interest 58,033 699,808 -1,121
London Cocoa(LCE)
Dec17 171023 1587 1593 1566 1580 -12 15,217 108,334 +1,413
Mar18 171023 1618 1620 1595 1606 -12 9,563 65,358 +1,012
May18 171023 1629 1633 1609 1619 -12 3,028 24,778 +505
Jul18 171023 1642 1644 1621 1631 -12 2,047 30,344 +391
Sep18 171023 1653 1655 1631 1642 -11 1,500 18,339 -290
Dec18 171023 1663 1663 1641 1652 -11 578 12,190 +270
Mar19 171023 1653 1674 1653 1663 -11 120 2,127 -71
Total Volume and Open Interest 32,055 262,117 +3,230
London Sugar(LCE)
Dec17 171023 371.00 371.30 367.10 368.10 -0.70 4,472 35,710 +77
Mar18 171023 371.00 372.50 368.00 369.10 -1.40 2,584 28,405 +577
May18 171023 377.60 378.90 373.50 374.80 -2.20 463 9,879 +113
Aug18 171023 382.40 383.30 379.40 380.80 -1.60 94 7,969 +33
Oct18 171023 387.00 387.70 384.90 384.90 -1.70 45 2,411 -17
Total Volume and Open Interest 7,693 86,523 +801
Cotton(ICE)
Dec17 171023 66.89 69.79 66.89 69.72 +2.84 12,914 119,663 -1,405
Mar18 171023 66.83 69.25 66.83 69.19 +2.42 4,725 72,533 -414
May18 171023 67.82 70.06 67.82 70.05 +2.29 1,153 11,123 +142
Jul18 171023 68.75 70.60 68.75 70.59 +2.10 482 7,931 +280
Oct18 171023 69.09 69.09 69.09 69.09 +1.72 0 1 +0
Dec18 171023 68.25 69.25 68.25 69.18 +1.42 235 16,360 -53
Total Volume and Open Interest 19,521 228,172 -1,455
Lumber(CME)
Nov17 171023 424.1 437.5 424.1 435.6 +8.1 507 3,348 -176
Jan18 171023 416.7 428.9 416.5 428.5 +9.6 443 3,108 +184
Mar18 171023 403.0 415.1 403.0 415.1 +9.7 57 322 +10
May18 171023 387.9 397.7 387.1 397.7 +9.6 21 72 +17
Total Volume and Open Interest 1,028 6,859 +35
Crude Oil(NYM)
Dec17 171023 52.07 52.30 51.68 51.90 +0.06 690,484 600,167 +12,023
Jan18 171023 52.29 52.48 51.86 52.08 +0.04 115,954 296,208 -37
Feb18 171023 52.33 52.61 51.98 52.19 +0.02 34,986 130,629 +102
Mar18 171023 52.46 52.67 52.05 52.26 unch 30,600 237,553 +377
Apr18 171023 52.55 52.67 52.12 52.28 -0.02 12,949 70,028 +564
May18 171023 52.48 52.67 52.09 52.25 -0.04 8,857 64,903 +1,555
Jun18 171023 52.48 52.58 52.00 52.18 -0.05 30,907 199,696 -138
Jul18 171023 52.21 52.31 52.00 52.06 -0.06 3,187 49,454 -832
Aug18 171023 52.25 52.31 51.82 51.93 -0.07 3,168 36,272 +239
Sep18 171023 52.11 52.12 51.72 51.80 -0.08 7,097 65,737 -692
Oct18 171023 52.05 52.05 51.54 51.67 -0.09 1,412 43,782 -293
Nov18 171023 51.75 51.75 51.46 51.54 -0.10 1,801 35,787 -434
Dec18 171023 51.77 51.84 51.27 51.43 -0.10 40,699 256,809 -1,676
Jan19 171023 51.35 51.35 51.28 51.28 -0.10 520 29,725 -118
Feb19 171023 51.14 51.14 51.14 51.14 -0.11 578 16,442 -198
Mar19 171023 51.14 51.14 51.01 51.01 -0.11 2,620 26,104 -472
Total Volume and Open Interest 1,130,682 2,402,557 -36,325
e-miNY Crude Oil(NYM)
Dec17 171023 52.050 52.275 51.675 51.900 +0.050 9,421 1,977 +271
Jan18 171023 52.325 52.450 51.900 52.075 +0.025 140 816 +21
Feb18 171023 52.400 52.475 52.200 52.200 +0.025 2 428 +0
Mar18 171023 52.250 52.250 52.250 52.250 unch 0 18 +0
Apr18 171023 52.275 52.275 52.275 52.275 -0.025 0 43 +0
May18 171023 52.575 52.575 52.250 52.250 -0.050 0 62 +0
Jun18 171023 52.500 52.875 52.050 52.175 -0.050 4 21 +0
Jul18 171023 52.050 52.050 52.050 52.050 -0.075 2 17 -2
Aug18 171023 51.925 51.925 51.925 51.925 -0.075 0 75 +0
Sep18 171023 51.800 51.800 51.800 51.800 -0.075 0 80 +0
Total Volume and Open Interest 9,569 3,687 -1,067
NY Harbor ULSD(NYM)
Nov17 171023 181.07 181.46 178.57 178.78 -1.74 36,742 56,074 -8,016
Dec17 171023 181.03 181.55 178.74 178.96 -1.58 56,140 112,271 +1,582
Jan18 171023 181.09 181.31 178.75 178.99 -1.47 25,569 70,912 -924
Feb18 171023 180.71 180.88 178.46 178.69 -1.37 16,705 33,685 -1,136
Mar18 171023 179.88 179.94 177.79 177.99 -1.20 18,241 42,579 -2,803
Apr18 171023 178.42 178.48 176.55 176.68 -1.02 9,218 27,630 -1,782
May18 171023 176.80 177.47 175.74 175.96 -0.91 4,681 14,440 +112
Jun18 171023 176.86 176.87 175.10 175.34 -0.89 9,135 30,892 -1,943
Jul18 171023 176.18 176.33 174.84 175.09 -0.89 938 3,706 +108
Aug18 171023 176.09 176.09 174.93 174.93 -0.90 601 3,174 -130
Sep18 171023 175.89 175.89 174.87 174.87 -0.91 1,747 6,050 -149
Oct18 171023 174.92 174.92 174.82 174.82 -0.93 1,355 1,508 -42
Nov18 171023 175.01 175.25 174.93 174.93 -0.93 1,463 1,847 -41
Dec18 171023 175.79 176.29 174.84 174.98 -0.95 2,754 24,958 +293
Total Volume and Open Interest 185,308 438,991 -14,866
RBOB Gasoline(NYM)
Nov17 171023 168.41 169.15 167.25 167.83 +0.02 41,810 65,184 -6,692
Dec17 171023 164.98 165.50 163.37 163.90 -0.45 56,252 139,135 +2,155
Jan18 171023 163.63 163.83 161.64 162.14 -0.64 23,320 68,502 +1,661
Feb18 171023 163.89 163.98 161.97 162.47 -0.72 8,397 22,388 +11
Mar18 171023 165.53 165.53 163.48 164.01 -0.69 8,981 40,696 +683
Apr18 171023 181.54 181.86 180.20 180.71 -0.55 3,742 21,109 -68
May18 171023 181.64 181.89 180.35 180.78 -0.57 2,770 11,741 +814
Jun18 171023 180.82 180.82 179.02 179.52 -0.60 2,579 14,617 +74
Jul18 171023 177.52 178.35 177.27 177.51 -0.61 717 9,724 -6
Aug18 171023 175.71 175.74 174.86 174.86 -0.58 249 3,043 +42
Total Volume and Open Interest 150,235 412,158 -953
e-miNY RBOB Gasoline(NYM)
Nov17 171023 167.80 167.83 167.80 167.80 -0.01 0 1 +0
Dec17 171023 163.90 163.90 163.90 163.90 -0.45      
Jan18 171023 162.10 162.14 162.10 162.10 -0.68      
Feb18 171023 162.50 162.50 162.47 162.50 -0.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171023 3.001 3.017 2.948 2.991 +0.076 295,772 110,149 -10,903
Dec17 171023 3.180 3.198 3.127 3.156 +0.043 185,879 255,079 +20,804
Jan18 171023 3.300 3.316 3.254 3.280 +0.039 75,331 198,975 +2,817
Feb18 171023 3.305 3.321 3.257 3.284 +0.035 37,253 81,593 +2,389
Mar18 171023 3.264 3.279 3.213 3.240 +0.032 57,773 169,607 +1,173
Apr18 171023 3.010 3.010 2.975 2.992 +0.013 45,701 123,720 +1,026
May18 171023 3.000 3.000 2.950 2.966 +0.010 12,256 74,975 +138
Jun18 171023 3.020 3.020 2.977 2.994 +0.009 5,331 32,022 -2,124
Jul18 171023 3.038 3.043 3.008 3.022 +0.007 5,191 41,065 +648
Aug18 171023 3.039 3.041 3.009 3.023 +0.006 3,798 30,989 -144
Sep18 171023 3.019 3.019 2.990 3.005 +0.006 1,534 33,180 +20
Oct18 171023 3.030 3.045 3.013 3.027 +0.004 8,129 68,536 +1,253
Nov18 171023 3.080 3.085 3.067 3.080 +0.003 1,852 27,883 +154
Dec18 171023 3.220 3.220 3.197 3.211 -0.001 2,015 28,548 +184
Jan19 171023 3.299 3.299 3.276 3.290 -0.001 2,853 25,816 +556
Feb19 171023 3.258 3.258 3.253 3.257 -0.002 300 8,177 +23
Total Volume and Open Interest 747,100 1,383,115 +20,277
Brent Crude Oil(ICE)
Dec17 171023 57.95 58.05 57.27 57.37 -0.38 430,668 358,351 -75,782
Jan18 171023 57.78 57.86 57.18 57.27 -0.31 302,497 536,384 +48,377
Feb18 171023 57.53 57.60 56.98 57.08 -0.25 123,366 234,645 +9,675
Mar18 171023 57.41 57.45 56.82 56.94 -0.23 88,253 213,064 +2,561
Apr18 171023 57.29 57.31 56.70 56.83 -0.22 35,957 85,096 +1,983
May18 171023 57.17 57.19 56.59 56.72 -0.21 25,220 69,481 -1,631
Jun18 171023 56.98 57.02 56.44 56.57 -0.20 51,217 199,789 +1,529
Jul18 171023 56.72 56.82 56.30 56.43 -0.19 3,925 35,404 +462
Aug18 171023 56.62 56.67 56.26 56.28 -0.19 1,850 26,247 +61
Sep18 171023 56.12 56.12 56.12 56.12 -0.19 4,062 39,713 +47
Oct18 171023 55.97 55.97 55.97 55.97 -0.18 1,348 21,590 -280
Nov18 171023 56.00 56.00 55.82 55.82 -0.19 1,489 20,829 +389
Dec18 171023 56.01 56.12 55.57 55.69 -0.19 47,696 194,303 -550
Jan19 171023 55.55 55.55 55.55 55.55 -0.20 1,895 26,896 +803
Total Volume and Open Interest 1,145,367 2,468,087 -13,855
Gas Oil(ICE)
Nov17 171023 534.50 535.75 526.75 528.25 -4.75 73,030 155,340 -10,251
Dec17 171023 528.25 530.50 521.75 523.25 -4.25 93,774 248,119 +10,237
Jan18 171023 525.75 528.00 520.00 521.00 -4.00 34,352 93,704 -818
Feb18 171023 525.25 526.50 519.25 520.00 -3.50 17,204 55,762 -1,242
Mar18 171023 523.25 524.50 517.75 518.75 -2.75 15,477 64,918 -1,685
Apr18 171023 521.50 522.00 516.00 517.00 -2.50 7,270 28,292 +235
May18 171023 520.00 521.25 514.75 515.75 -2.50 2,135 14,730 -195
Jun18 171023 518.75 519.00 513.50 514.50 -2.50 15,001 46,942 +907
Jul18 171023 518.00 518.00 514.00 514.25 -2.50 739 12,898 -102
Aug18 171023 519.00 519.00 514.00 514.00 -2.75 1,222 11,426 +569
Total Volume and Open Interest 272,751 938,003 +50
Ethanol(CBOT)
Nov17 171023 1.394 1.422 1.394 1.419 +0.033 215 847 -50
Dec17 171023 1.387 1.415 1.387 1.412 +0.027 289 709 +29
Jan18 171023 1.394 1.400 1.394 1.398 +0.020 41 98 +15
Feb18 171023 1.409 1.409 1.409 1.409 +0.020 1 55 +1
Mar18 171023 1.423 1.432 1.423 1.432 +0.020 0 6 +0
Apr18 171023 1.452 1.452 1.452 1.452 +0.020 0 7 +0
May18 171023 1.455 1.455 1.455 1.455 +0.020      
Jun18 171023 1.445 1.445 1.445 1.445 +0.020 0 2 +0
Total Volume and Open Interest 546 1,724 -5
WTI Crude Oil(ICE)
Dec17 171023 52.11 52.30 51.66 51.90 +0.06 78,809 130,269 -5,220
Jan18 171023 52.31 52.46 51.86 52.08 +0.04 41,073 69,238 +2,063
Feb18 171023 52.46 52.57 51.98 52.19 +0.02 15,654 28,425 -423
Mar18 171023 52.45 52.63 52.05 52.26 unch 8,498 31,838 +2,286
Apr18 171023 52.62 52.62 52.12 52.28 -0.02 3,836 8,965 +668
May18 171023 52.29 52.56 52.10 52.25 -0.04 1,365 6,070 -45
Jun18 171023 52.22 52.48 52.10 52.18 -0.05 8,403 63,488 -663
Jul18 171023 52.06 52.06 52.06 52.06 -0.06 290 7,728 -20
Aug18 171023 51.93 51.93 51.93 51.93 -0.07 289 6,095 -9
Sep18 171023 51.80 51.80 51.80 51.80 -0.08 822 11,046 +201
Oct18 171023 51.67 51.67 51.67 51.67 -0.09 123 3,035 +12
Nov18 171023 51.54 51.54 51.54 51.54 -0.10 140 6,426 -1
Dec18 171023 51.66 51.66 51.33 51.43 -0.10 8,605 124,434 -819
Jan19 171023 51.28 51.28 51.28 51.28 -0.10 39 1,830 -5
Feb19 171023 51.14 51.14 51.14 51.14 -0.11 11 711 +2
Mar19 171023 51.01 51.01 51.01 51.01 -0.11 124 2,244 +17
Total Volume and Open Interest 170,751 583,539 -28,857
US Dollar Index(ICE)
Dec17 171023 93.640 93.900 93.560 93.815 +0.235 18,559 43,979 -695
Mar18 171023 93.490 93.570 93.270 93.520 +0.230 137 1,889 +32
Jun18 171023 93.155 93.350 93.100 93.270 +0.230 11 542 +2
Total Volume and Open Interest 18,707 46,445 -661
Australian Dollar(CME)
Dec17 171023 78.11 78.29 77.91 78.01 -0.08 119,263 133,015 +1,115
Mar18 171023 78.01 78.23 77.87 77.95 -0.08 33 672 -2
Jun18 171023 77.90 77.90 77.90 77.90 -0.08 0 242 +0
Total Volume and Open Interest 123,993 135,919 +1,829
British Pound(CME)
Dec17 171023 132.10 132.49 131.79 132.21 +0.08 100,947 180,240 +1,332
Mar18 171023 132.43 132.85 132.30 132.61 +0.08 171 2,462 +72
Jun18 171023 133.00 133.00 133.00 133.00 +0.08 3 250 -1
Total Volume and Open Interest 102,349 185,325 +1,879
Canadian Dollar(CME)
Dec17 171023 79.21 79.31 79.01 79.13 -0.09 58,787 170,399 -2,544
Mar18 171023 79.25 79.25 79.11 79.19 -0.09 27 1,432 +14
Jun18 171023 79.20 79.22 79.20 79.22 -0.10 1 337 +1
Sep18 171023 79.22 79.27 79.22 79.26 -0.10 0 144 +0
Total Volume and Open Interest 60,267 174,183 -2,104
Japanese Yen(CME)
Dec17 171023 88.09 88.52 87.85 88.14 -0.17 189,214 249,963 -7,231
Mar18 171023 88.55 88.90 88.44 88.62 -0.17 859 4,061 -35
Jun18 171023 89.10 89.10 89.10 89.10 -0.17 0 98 +0
Total Volume and Open Interest 193,268 259,060 -8,024
Swiss Franc(CME)
Dec17 171023 101.90 102.06 101.56 101.71 -0.19 31,422 55,155 -1,795
Mar18 171023 102.55 102.73 102.40 102.41 -0.19 20 183 +15
Jun18 171023 103.09 103.09 103.09 103.09 -0.20 0 29 +0
Total Volume and Open Interest 31,442 55,377 -1,780
EuroFX(CME)
Dec17 171023 118.08 118.12 117.60 117.73 -0.42 224,515 433,543 +2,789
Mar18 171023 118.71 118.74 118.29 118.40 -0.42 388 3,416 +132
Jun18 171023 119.08 119.21 119.06 119.08 -0.42 14 1,372 +2
Total Volume and Open Interest 235,862 449,358 +3,136
Mexican Peso(CME)
Nov17 171023 524.00 524.00 521.75 521.75 -2.50 5 70 +0
Dec17 171023 521.00 522.38 518.25 518.50 -2.75 38,249 183,271 -1,361
Total Volume and Open Interest 38,258 183,962 -1,359
Brazilian Real(CME)
Nov17 171023 313.35 313.40 308.20 310.50 -2.75 2,668 31,252 +958
Dec17 171023 310.75 310.80 307.75 309.35 -2.80 16 3,881 -1
Jan18 171023 308.35 308.35 308.35 308.35 -2.70 0 395 +0
Feb18 171023 307.10 307.10 307.10 307.10 -2.70      
Total Volume and Open Interest 2,684 35,828 +957
30-Year T-Bonds(CBOT)
Dec17 171023 152~030 152~200 151~280 152~110 +0~050 296,406 748,556 +13,163
Mar18 171023 150~230 151~120 150~230 151~050 +0~050 33 149 +6
Jun18 171023 150~240 150~240 150~240 150~240 +0~050      
Total Volume and Open Interest 296,439 748,705 +13,169
10-Year T-Notes(CBOT)
Dec17 171023 124~250 125~000 124~230 124~295 +0~030 1,499,271 3,024,874 +4,885
Mar18 171023 124~140 124~220 124~130 124~190 +0~035 1,600 11,095 +816
Jun18 171023 124~135 124~135 124~135 124~135 +0~035      
Total Volume and Open Interest 1,500,871 3,035,969 +5,701
5-Year T-Notes(CBOT)
Dec17 171023 117~024 117~070 117~014 117~056 +0~026 797,586 2,977,481 -2,068
Mar18 171023 116~302 116~302 116~302 116~302 +0~026 314 5,527 +106
Jun18 171023 116~282 116~282 116~282 116~282 +0~026      
Total Volume and Open Interest 797,900 2,983,008 -1,962
2 Year T-Notes(CBOT)
Dec17 171023 107~214 107~230 107~210 107~226 +0~012 364,902 1,700,599 -14,600
Mar18 171023 107~156 107~176 107~156 107~174 +0~014 1 1,905 +0
Jun18 171023 107~174 107~174 107~174 107~174 +0~014      
Total Volume and Open Interest 364,903 1,702,504 -14,600
Eurodollars(CME)
Dec17 171023 98.495 98.495 98.490 98.495 +0.005 225,125 1,868,111 -32,369
Mar18 171023 98.355 98.365 98.345 98.360 +0.010 201,449 1,282,923 -33,002
Jun18 171023 98.240 98.255 98.230 98.250 +0.015 209,735 1,220,043 -2,607
Sep18 171023 98.150 98.175 98.140 98.165 +0.015 245,008 1,063,443 -6,386
Dec18 171023 98.060 98.085 98.045 98.075 +0.020 416,249 1,603,806 -48,801
Mar19 171023 97.995 98.025 97.980 98.010 +0.020 260,320 1,032,497 -38,640
Jun19 171023 97.935 97.970 97.925 97.955 +0.020 244,607 885,841 +1,260
Sep19 171023 97.890 97.925 97.880 97.910 +0.020 220,072 686,593 -10,043
Dec19 171023 97.835 97.865 97.825 97.850 +0.020 276,074 805,793 -10,677
Mar20 171023 97.805 97.835 97.795 97.820 +0.020 143,795 459,977 +6,761
Jun20 171023 97.770 97.805 97.765 97.790 +0.020 106,208 358,100 +2,719
Sep20 171023 97.740 97.770 97.735 97.760 +0.020 96,970 285,280 +2,235
Dec20 171023 97.690 97.730 97.685 97.715 +0.020 105,797 329,781 -2,838
Mar21 171023 97.665 97.695 97.660 97.685 +0.020 48,784 209,864 +609
Jun21 171023 97.630 97.665 97.625 97.650 +0.020 48,948 175,567 -2,173
Sep21 171023 97.595 97.625 97.585 97.615 +0.020 42,599 93,023 -2,690
Dec21 171023 97.550 97.585 97.545 97.570 +0.015 39,244 129,959 -1,292
Mar22 171023 97.525 97.555 97.515 97.545 +0.015 25,801 71,923 -307
Total Volume and Open Interest 3,037,693 12,828,131 -172,629
Ultra T-Bond(CBOT)
Dec17 171023 163~31 164~24 163~20 164~08 +0~05 111,923 835,836 +294
Mar18 171023 163~10 163~10 163~10 163~10 +0~05 54 8,836 +0
Jun18 171023 162~15 162~15 162~15 162~15 +0~05      
Total Volume and Open Interest 111,977 844,672 +294
Ultra 10-Yr T-Note(CBOT)
Dec17 171023 133~225 134~000 133~195 133~270 +0~020 125,427 427,576 -1,777
Mar18 171023 133~230 133~230 133~230 133~230 +0~020      
Jun18 171023 133~230 133~230 133~230 133~230 +0~020      
Total Volume and Open Interest 125,427 427,576 -1,777
30 Day Federal Funds(CBOT)
Oct17 171023 98.848 98.848 98.845 98.845 unch 1,163 232,928 +674
Nov17 171023 98.840 98.845 98.840 98.840 unch 2,432 209,424 -166
Dec17 171023 98.730 98.730 98.725 98.725 -0.005 3,614 90,908 -245
Jan18 171023 98.635 98.640 98.630 98.635 -0.005 13,157 359,184 +426
Feb18 171023 98.620 98.625 98.620 98.625 unch 13,425 120,014 +2,730
Mar18 171023 98.595 98.595 98.590 98.590 unch 5,953 48,721 +1,124
Total Volume and Open Interest 85,436 1,531,403 +8,967
Japanese Govt Bonds(SGX)
Dec17 171019 150.30 150.44 150.24 150.43 +0.10 589 13,729 +112
Mar18 171019 150.43 150.43 150.43 150.43 +0.10      
Jun18 171019 150.43 150.43 150.43 150.43 +0.10      
Total Volume and Open Interest 589 13,729 +112
Euro-Buxl(EUREX)
Dec17 171023 163.32 164.16 163.30 163.98 +0.60 46,225 236,264 +2,772
Mar18 171023 162.22 162.56 162.22 162.40 +0.60 8 375 +8
Jun18 171023 162.40 162.40 162.40 162.40 +0.60      
Total Volume and Open Interest 46,233 236,639 +2,780
Euro-Bund(EUREX)
Dec17 171023 161.46 161.78 161.46 161.68 +0.24 719,268 2,106,707 +59,503
Mar18 171023 161.21 161.25 161.15 161.20 +0.27 1,219 50,866 +10,429
Jun18 171023 158.45 158.45 158.45 158.45 +0.24 0 1 +0
Total Volume and Open Interest 720,487 2,157,574 +69,932
Euro-Bobl(EUREX)
Dec17 171023 131.31 131.47 131.31 131.42 +0.10 555,678 1,618,073 -1,720
Mar18 171023 131.99 132.05 131.99 132.01 +0.10 3,251 73,575 +4,790
Jun18 171023 132.01 132.01 132.01 132.01 +0.10      
Total Volume and Open Interest 558,929 1,691,648 +3,070
Euro-Schatz(EUREX)
Dec17 171023 112.19 112.22 112.19 112.21 +0.01 245,259 1,455,609 +1,539
Mar18 171023 112.08 112.08 112.08 112.08 +0.01 654 378 -100
Jun18 171023 112.08 112.08 112.08 112.08 +0.01      
Total Volume and Open Interest 245,913 1,455,987 +1,439
3-Mth Euribor(EUREX)
Dec17 171023 100.325 100.325 100.325 100.325 +0.005 48 8,234 -69
Mar18 171023 100.320 100.320 100.320 100.320 unch 3 6,136 +0
Jun18 171023 100.310 100.310 100.310 100.310 +0.005 4 1,311 +0
Total Volume and Open Interest 80 37,567 -119
Long Gilt(LIFFE)
Dec17 171023 124~15 124~22 124~07 124~20 +0~07 206,924 720,468 +67
Mar18 171023 123~23 123~23 123~23 123~23 +0~08 0 104 +0
Total Volume and Open Interest 206,924 720,572 +67
3-Mth Short Sterling(LIFFE)
Dec17 171023 99.47 99.48 99.47 99.48 unch 79,764 558,203 -3,068
Mar18 171023 99.36 99.36 99.35 99.36 unch 88,108 484,849 +14,459
Jun18 171023 99.26 99.27 99.24 99.26 unch 88,356 429,858 +11,893
Sep18 171023 99.19 99.20 99.18 99.20 +0.01 74,719 312,607 +2,667
Dec18 171023 99.14 99.15 99.12 99.15 +0.01 97,878 401,186 -563
Mar19 171023 99.10 99.11 99.07 99.11 +0.01 58,243 227,411 -1,128
Total Volume and Open Interest 813,401 3,539,723 +31,261
3-Mth Euribor(LIFFE)
Dec17 171023 100.320 100.325 100.320 100.325 unch 34,566 416,299 -10,276
Mar18 171023 100.320 100.320 100.315 100.320 unch 20,782 459,006 +2,868
Jun18 171023 100.305 100.310 100.305 100.310 +0.005 23,208 461,247 -4,305
Total Volume and Open Interest 438,674 3,978,322 -7,263
3-Mth Aus T-Bills(SFE)
Dec17 171023 98.25 98.26 98.25 98.26 unch 16,240 197,300 -5,142
Mar18 171023 98.19 98.20 98.19 98.20 unch 21,040 225,221 +7,111
Jun18 171023 98.09 98.10 98.08 98.10 unch 36,807 199,202 -8,168
Sep18 171023 97.99 98.00 97.97 97.99 -0.01 39,109 188,958 -5,379
Dec18 171023 97.89 97.89 97.87 97.89 -0.01 22,104 114,367 +1,385
Mar19 171023 97.80 97.80 97.78 97.79 -0.01 10,905 87,734 +925
Jun19 171023 97.70 97.70 97.68 97.70 -0.01 5,662 56,454 -1,089
Sep19 171023 97.61 97.62 97.60 97.61 -0.01 3,879 32,790 +1,448
Dec19 171023 97.54 97.54 97.54 97.54 unch 173 3,059 -22
Mar20 171023 97.45 97.47 97.45 97.47 -0.01 3 2,448 +0
Total Volume and Open Interest 155,935 1,109,303 -8,926
10-Year Aus T-Bonds(SFE)
Dec17 171023 97.19 97.20 97.15 97.18 -0.02 148,965 1,049,099 +672
Mar18 171023 97.17 97.17 97.17 97.17 -0.02 0 702 +0
Total Volume and Open Interest 148,965 1,049,801 +672
3-Year Aus T-Bonds(SFE)
Dec17 171023 97.84 97.86 97.82 97.85 unch 263,492 1,127,988 -14,948
Mar18 171023 97.84 97.84 97.84 97.84 unch 0 1,017 +0
Total Volume and Open Interest 263,492 1,129,005 -14,948
Gold(CMX)
Oct17 171023 1274.7 1280.8 1271.5 1277.7 +0.3 134 542 +68
Dec17 171023 1281.5 1284.7 1273.6 1280.9 +0.4 355,713 400,074 -1,238
Feb18 171023 1283.4 1288.3 1277.7 1285.1 +0.5 22,759 71,138 +5,591
Apr18 171023 1285.0 1291.0 1281.9 1288.9 +0.4 3,298 14,898 +386
Jun18 171023 1288.6 1295.7 1285.7 1292.9 +0.6 4,115 12,498 -291
Aug18 171023 1293.0 1299.4 1289.4 1296.9 +0.6 2,070 9,407 +190
Oct18 171023 1297.0 1303.3 1297.0 1301.0 +0.7 291 3,388 +25
Dec18 171023 1301.0 1308.0 1298.3 1305.2 +0.8 863 10,900 +42
Feb19 171023 1309.3 1309.3 1309.3 1309.3 +0.7 25 142 +0
Apr19 171023 1313.6 1313.6 1313.6 1313.6 +0.7 2 501 -1
Jun19 171023 1318.0 1318.0 1318.0 1318.0 +0.7 2 1,020 +2
Aug19 171023 1322.6 1322.6 1322.6 1322.6 +0.7 0 4 +0
Total Volume and Open Interest 389,777 529,655 +4,711
Silver(CMX)
Dec17 171023 1703.5 1713.0 1687.0 1707.5 -0.3 107,472 144,857 +778
Mar18 171023 1713.5 1722.5 1697.0 1717.2 -0.2 2,048 28,452 +343
May18 171023 1706.5 1723.6 1706.5 1723.6 -0.1 1,377 7,640 +287
Jul18 171023 1729.6 1729.6 1729.6 1729.6 -0.2 1,349 4,059 -239
Sep18 171023 1736.5 1736.5 1735.8 1735.8 -0.2 546 2,480 +0
Dec18 171023 1735.0 1749.0 1725.0 1744.8 -0.3 239 3,700 +41
Mar19 171023 1755.3 1755.3 1755.3 1755.3 -0.3 0 6 +0
Total Volume and Open Interest 113,110 193,086 +1,242
Platinum(NYMEX)
Oct17 171023 924.5 924.5 924.5 924.5 +0.4 1 9 +0
Jan18 171023 925.3 929.3 916.0 927.2 +0.4 14,056 68,229 -647
Apr18 171023 927.0 932.8 920.7 931.4 +0.4 94 6,043 -8
Jul18 171023 936.0 936.0 936.0 936.0 +0.4 4 324 +1
Total Volume and Open Interest 14,184 74,731 -676
Palladium(NYMEX)
Dec17 171023 973.15 973.15 948.45 949.95 -19.90 4,293 30,560 -590
Mar18 171023 959.70 960.35 941.20 941.25 -20.05 143 3,306 +84
Jun18 171023 936.00 936.00 936.00 936.00 -20.05 6 86 +1
Total Volume and Open Interest 4,492 34,002 -455
Copper(CMX)
Dec17 171023 317.00 318.95 315.20 318.80 +2.25 96,316 177,816 +364
Mar18 171023 319.40 320.80 317.15 320.75 +2.25 6,203 65,299 +558
May18 171023 319.55 321.95 319.55 321.95 +2.25 1,181 23,366 +302
Jul18 171023 320.55 322.85 320.55 322.85 +2.25 2,484 9,178 -1,227
Sep18 171023 322.00 323.60 322.00 323.60 +2.30 1,917 7,153 +71
Total Volume and Open Interest 109,042 308,113 +90
E-mini DJIA Index(CBOT)
Dec17 171023 23272 23320 23214 23228 -49 138,863 158,021 +912
Mar18 171023 23278 23303 23205 23213 -50 247 1,458 +30
Jun18 171023 23176 23186 23163 23186 -50 283 18 +1
Sep18 171023 23149 23149 23149 23149 -50      
Total Volume and Open Interest 139,393 159,497 +943
S & P 500(CME)
Dec17 171023 2575.00 2576.90 2562.20 2563.40 -10.60 2,864 54,389 +449
Mar18 171023 2563.70 2575.60 2563.70 2563.70 -10.70 100 126 +100
Jun18 171023 2563.80 2575.70 2563.80 2563.80 -10.70      
Sep18 171023 2563.60 2575.50 2563.60 2563.60 -10.70      
Total Volume and Open Interest 2,964 54,515 +549
S & P 500 E-Mini(CME)
Dec17 171023 2572.75 2577.25 2562.00 2563.50 -10.50 1,362,805 3,075,982 +9,052
Mar18 171023 2573.50 2577.25 2562.50 2563.75 -10.75 6,529 34,945 +3,421
Jun18 171023 2574.50 2577.00 2563.50 2563.75 -10.75 27 1,969 +16
Sep18 171023 2575.75 2576.75 2563.50 2563.50 -10.75 2 30 +2
Total Volume and Open Interest 1,369,363 3,112,932 +12,491
NASDAQ 100 E-Mini(CME)
Dec17 171023 6109.50 6128.00 6060.50 6064.80 -46.20 332,212 278,665 -213
Mar18 171023 6125.00 6137.80 6074.00 6077.30 -46.20 405 1,111 -3
Jun18 171023 6087.00 6137.50 6087.00 6087.00 -46.30 5 87 +0
Total Volume and Open Interest 332,622 279,867 -216
S&P Midcap 400(CME) e-Mini
Dec17 171023 1833.50 1837.00 1823.30 1824.20 -9.30 10,270 92,552 +223
Mar18 171023 1822.30 1833.40 1822.30 1822.30 -9.30 0 9 +0
Jun18 171023 1821.90 1821.90 1821.90 1821.90 -9.30 0 1 +0
Total Volume and Open Interest 10,270 92,562 +223
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171023 11.35 11.90 11.20 11.78 +0.45 142,693 377,954 -10,038
Dec17 171023 12.15 12.55 12.00 12.53 +0.40 59,714 127,574 +2,612
Jan18 171023 13.30 13.65 13.20 13.63 +0.35 23,665 63,515 -355
Total Volume and Open Interest 253,477 647,114 -11,422
S & P 600(CME)
Dec17 171023 909.10 909.10 909.10 909.10 -4.50      
Mar18 171023 905.90 905.90 905.90 905.90 -4.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171023 1509.10 1513.10 1496.40 1497.50 -13.00 37,955 64,527 +264
Mar18 171023 1498.50 1498.50 1498.50 1498.50 -13.00 22 65 +1
Jun18 171023 1498.50 1498.50 1498.50 1498.50 -13.00 0 2 +0
Total Volume and Open Interest 37,977 64,594 +265
Nikkei 225(CME)
Dec17 171023 21640 21865 21625 21675 +95 20,324 42,176 +987
Mar18 171023 21735 21850 21680 21680 +95 3 22 +3
Total Volume and Open Interest 20,327 42,198 +990
Nikkei 225(SGX)
Dec17 171023 21740 21750 21705 21735 +285 85,912 202,144 +7,066
Mar18 171023 21455 21695 21455 21695 +285 9 517 +3
Jun18 171019 21285 21285 21285 21285 +105 0 1,096 +0
Total Volume and Open Interest 88,032 201,000 +1,006
Nikkei 225 Mini(JPX)
Dec17 171019 21360 21515 21345 21470 +120 767,042 383,569 -1,977
Mar18 171019 21315 21470 21305 21420 +110 15,164 23,294 +370
Jun18 171019 21175 21305 21175 21260 +120 279 1,759 +29
Total Volume and Open Interest 813,808 441,927 +1,366
Nikkei 225(JPX)
Dec17 171019 21360 21520 21340 21470 +120 69,916 333,965 +98
Mar18 171019 21310 21460 21310 21420 +110 1,323 12,852 +1,063
Jun18 171019 21190 21300 21190 21260 +120 12 10,975 +1
Total Volume and Open Interest 71,264 425,682 +1,674
Nikkei 225(CME) Yen
Dec17 171023 21610 21840 21595 21650 +95 66,095 57,293 +2,200
Mar18 171023 21685 21780 21580 21605 +95 10 22 +4
Jun18 171023 21505 21505 21505 21505 +95      
Total Volume and Open Interest 66,105 57,315 +2,204
Nikkei 225(CME) e-Mini Yen
Dec17 171023 21650 21650 21650 21650 +100 0 5 +0
Mar18 171023 21600 21605 21600 21600 +90      
Jun18 171023 21500 21505 21500 21500 +90      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov17 171023 5375.0 5406.5 5363.5 5384.0 +14.5 83,604 306,474 +23,745
Dec17 171023 5369.0 5397.0 5358.0 5377.0 +14.5 5,561 47,250 +3,004
Jan18 171023 5369.0 5369.0 5369.0 5369.0        
Hang Seng Index(HKFE)
Oct17 171023 28420 28550 28213 28322 -97 154,028 134,770 -1,762
Nov17 171023 28400 28547 28215 28320 -96 3,615 7,708 +1,363
Dec17 171023 28463 28551 28254 28351 -95 1,565 24,499 -313
Total Volume and Open Interest 159,516 170,430 -725
DAX(EUREX)
Dec17 171023 12991.0 13066.0 12965.0 12997.0 +18.0 109,125 140,774 -9,094
Mar18 171023 12979.5 13055.0 12966.0 12992.0 +18.0 201 1,051 +0
Jun18 171023 13038.0 13038.0 12997.0 13021.0 +18.0 35 472 +2
Total Volume and Open Interest 109,361 142,297 -9,092
Mini-DAX(EUREX)
Dec17 171023 12988.0 13064.0 12965.0 12997.0 +18.0 32,876 11,420 -987
Mar18 171023 13000.0 13054.0 12970.0 12992.0 +18.0 64 516 -4
Jun18 171023 13052.0 13085.0 13000.0 13021.0 +18.0 12 48 +3
Total Volume and Open Interest 32,952 11,984 -988
DJ EuroSTOXX 50(EUREX)
Dec17 171023 3603 3619 3589 3603 +5 604,462 3,328,814 -15,417
Mar18 171023 3583 3605 3576 3590 +5 7,591 119,178 +3,053
Jun18 171023 3496 3521 3496 3509 +5 13 137 +1
Total Volume and Open Interest 612,066 3,448,129 -12,363
Swiss Market Index(EUREX)
Dec17 171023 9240 9266 9211 9248 +36 36,387 205,947 -698
Mar18 171023 9128 9155 9119 9145 +35 14 649 -2
Jun18 171023 8979 8979 8979 8979 +34 0 10 +0
Total Volume and Open Interest 36,401 206,606 -700
FT-SE 100(EURONEXT)
Dec17 171023 7504.00 7511.50 7467.00 7494.50 +7.00 94,449 679,802 -4,717
Mar18 171023 7435.00 7435.00 7435.00 7435.00 +7.00 23 1,582 -1
Jun18 171023 7354.00 7354.00 7354.00 7354.00 +8.00      
Total Volume and Open Interest 94,472 681,384 -4,718
SPI 200(SFE)
Dec17 171023 5892.0 5908.0 5872.0 5875.0 -15.0 32,473 271,344 +2,968
Mar18 171023 5821.0 5821.0 5821.0 5821.0 -15.0 80 1,565 +56
Jun18 171023 5805.0 5805.0 5805.0 5805.0 -15.0 0 3,362 +0
Total Volume and Open Interest 32,943 282,796 +3,188
FTSE MIB(ISE)
Dec17 171023 22330.00 22405.00 22230.00 22340.00 +45.00 31,696 28,891 -111
Mar18 171023 22300.00 22300.00 22250.00 22250.00 +45.00 32 67 +15
Jun18 171023 21790.00 21790.00 21790.00 21790.00 +45.00 0 3 +0
Total Volume and Open Interest 31,728 28,963 -96
KOSPI 200(KFE)
Dec17 171023 329.40 331.10 329.25 330.40 +0.80 180,686 248,910 +1,259
Mar18 171023 326.30 327.90 326.20 327.30 +0.85 336 15,617 +204
Jun18 171023 327.35 327.85 327.05 327.85 +1.40 6 10,836 -1
Total Volume and Open Interest 181,028 299,502 +1,462
GSCI(CME)
Nov17 171023 403.55 403.55 402.65 402.70 +0.35 4 16,293 -2
Dec17 171023 405.00 405.00 405.00 405.00 +0.35      
Jan18 171023 405.10 405.10 405.10 405.10 +0.35      
Total Volume and Open Interest 4 16,293 -2
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