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 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171025 975.75 983.25 975.25 975.50 unch 170,989 200,021 -19,772
Jan18 171025 986.00 993.75 985.75 986.25 +0.50 98,907 260,470 +8,810
Mar18 171025 996.00 1003.75 996.00 996.75 +0.75 30,765 100,970 +4,815
May18 171025 1005.50 1013.00 1005.50 1006.25 +0.75 8,358 60,513 +1,589
Jul18 171025 1013.75 1021.00 1013.75 1014.25 +0.50 7,495 81,075 +36
Aug18 171025 1021.50 1021.50 1014.75 1014.75 +0.25 122 3,302 +39
Sep18 171025 1010.75 1010.75 1005.00 1005.00 unch 108 1,504 +32
Nov18 171025 997.00 1004.00 996.50 996.75 -0.25 4,288 43,449 -328
Jan19 171025 1010.00 1010.00 1003.00 1003.00 -0.50 72 743 -5
Mar19 171025 1011.75 1011.75 1005.75 1005.75 -1.00 64 1,060 +7
May19 171025 1012.50 1013.25 1010.75 1010.75 -0.75 44 206 +26
Jul19 171025 1019.50 1019.50 1016.50 1016.50 -0.50 28 203 +17
Aug19 171025 1014.25 1014.25 1014.25 1014.25 +0.25 0 15 +0
Sep19 171025 1008.00 1008.00 1008.00 1008.00 +0.25 0 21 +0
Total Volume and Open Interest 321,294 754,530 -4,717
Soybean Meal(CBOT)
Dec17 171025 314.80 317.80 314.30 315.40 +1.20 43,599 142,733 -2,200
Jan18 171025 317.00 319.80 316.50 317.50 +1.10 10,143 89,931 +1,167
Mar18 171025 319.50 322.60 319.50 320.40 +1.00 7,483 59,567 +927
May18 171025 322.50 325.20 322.20 323.00 +0.90 3,423 34,016 +862
Jul18 171025 325.00 327.60 324.80 325.50 +0.80 3,180 24,421 -142
Aug18 171025 327.30 327.90 325.80 325.80 +0.60 203 4,263 +27
Sep18 171025 326.80 326.80 324.90 324.90 +0.20 207 4,466 -11
Oct18 171025 322.30 323.70 321.80 321.80 unch 373 4,963 +48
Dec18 171025 323.40 324.60 322.40 322.70 unch 3,092 21,835 +1,420
Jan19 171025 323.80 323.80 323.50 323.50 unch 89 914 +65
Total Volume and Open Interest 72,097 391,459 +2,210
Soybean Oil(CBOT)
Dec17 171025 34.35 34.69 34.20 34.26 -0.08 84,214 162,808 -7,576
Jan18 171025 34.48 34.83 34.36 34.43 -0.04 44,756 92,059 -6,928
Mar18 171025 34.68 35.03 34.58 34.64 -0.04 23,128 68,045 -644
May18 171025 34.90 35.23 34.79 34.86 -0.02 10,037 50,434 +1,353
Jul18 171025 35.13 35.38 34.96 35.04 -0.01 5,898 34,585 -262
Aug18 171025 35.16 35.35 35.01 35.01 -0.03 250 4,594 -19
Sep18 171025 35.10 35.26 34.92 34.93 -0.03 214 3,133 +67
Oct18 171025 34.84 35.01 34.67 34.70 -0.01 646 6,466 +100
Dec18 171025 34.74 34.95 34.58 34.65 unch 969 17,822 +127
Jan19 171025 34.65 34.84 34.65 34.65 -0.01 99 553 +50
Total Volume and Open Interest 170,321 442,680 -13,682
Canola(WCE)
Nov17 171025 501.9 506.5 501.9 505.7 +4.1 11,763 34,859 -5,413
Jan18 171025 509.3 514.9 509.3 514.1 +4.8 19,473 109,293 +8,320
Mar18 171025 515.4 521.1 515.4 520.3 +5.3 2,690 23,742 +814
May18 171025 518.9 524.2 518.9 522.9 +5.0 404 6,566 +224
Jul18 171025 521.9 525.6 521.9 524.2 +5.1 154 3,327 +80
Total Volume and Open Interest 34,486 179,058 +4,027
Corn(CBOT)
Dec17 171025 352.50 355.25 350.50 351.00 -1.75 256,748 781,502 -11,396
Mar18 171025 366.50 369.25 364.50 365.25 -1.50 77,330 306,569 +6,460
May18 171025 375.00 377.75 373.25 373.75 -1.75 33,743 126,364 +3,628
Jul18 171025 382.00 384.75 380.50 381.00 -1.50 21,729 147,408 +3,092
Sep18 171025 388.50 391.00 387.00 387.50 -1.50 3,962 48,543 +343
Dec18 171025 397.50 400.00 396.00 396.50 -1.50 13,640 105,007 +602
Mar19 171025 407.00 409.00 405.75 406.25 -1.50 438 12,650 +145
May19 171025 413.75 414.75 412.25 412.25 -1.25 415 1,925 +144
Jul19 171025 418.00 419.00 416.25 416.25 -1.75 131 2,219 +22
Sep19 171025 412.50 414.50 412.50 412.50 -1.25 11 398 +0
Total Volume and Open Interest 408,302 1,535,770 +3,123
Wheat(CBOT)
Dec17 171025 438.00 443.00 433.75 435.50 -2.50 82,204 273,375 +567
Mar18 171025 455.75 460.75 452.00 453.75 -2.25 21,805 109,695 +1,885
May18 171025 469.50 473.50 466.00 467.75 -1.75 8,892 39,134 +1,038
Jul18 171025 482.00 486.25 479.00 481.25 -0.75 7,566 50,390 +1,321
Sep18 171025 497.50 501.75 495.00 496.75 -0.75 1,965 16,382 +427
Dec18 171025 515.25 520.25 513.50 515.25 -0.75 1,261 20,726 +316
Total Volume and Open Interest 123,769 512,769 +5,573
Wheat(KCBT)
Dec17 171025 434.00 438.75 430.75 433.50 -0.50 22,727 145,822 -1,266
Mar18 171025 451.75 456.50 448.50 451.25 -0.50 10,522 83,898 +100
May18 171025 466.75 470.50 463.00 465.50 -0.50 2,362 22,304 +181
Jul18 171025 484.50 488.50 480.50 483.25 -0.75 1,578 29,327 +350
Sep18 171025 503.25 504.75 501.25 501.50 -1.00 610 9,272 +349
Dec18 171025 530.00 532.25 525.00 527.25 -1.75 161 7,618 +34
Mar19 171025 543.25 545.25 540.75 543.25 -2.25 38 681 -5
Total Volume and Open Interest 38,027 299,149 -239
Wheat(MGE)
Dec17 171025 619.50 624.75 617.00 621.50 +1.75 3,831 35,545 -440
Mar18 171025 632.00 636.50 629.50 633.25 +1.25 925 24,162 -60
May18 171025 637.25 644.00 636.50 640.00 +1.00 233 8,102 +50
Jul18 171025 641.25 646.00 639.50 642.75 +1.50 83 5,728 -11
Sep18 171025 637.00 640.00 634.00 637.50 +1.00 57 3,420 +20
Dec18 171025 645.00 647.50 642.25 644.75 +0.25 54 1,383 +12
Total Volume and Open Interest 5,187 78,394 -427
Oats(CBOT)
Dec17 171025 279.25 282.75 275.50 276.25 -0.75 394 4,988 +41
Mar18 171025 278.25 281.00 276.00 276.50 +0.25 95 1,790 +44
May18 171025 282.25 282.25 278.75 278.75 -0.50 31 360 +6
Jul18 171025 278.50 281.50 276.75 276.75 +1.00 0 28 +0
Total Volume and Open Interest 520 7,168 +91
Rough Rice(CBOT)
Nov17 171025 11.64 11.83 11.60 11.66 +0.06 436 3,718 -204
Jan18 171025 11.93 12.14 11.91 11.97 +0.06 376 6,110 +202
Mar18 171025 12.18 12.30 12.18 12.24 +0.07 10 339 +0
May18 171025 12.47 12.47 12.39 12.47 +0.07 0 2 +0
Total Volume and Open Interest 822 10,172 -2
Live Cattle(CME)
Oct17 171025 113.750 114.300 112.800 113.035 -0.600 4,158 3,103 -1,169
Dec17 171025 119.385 120.480 118.830 119.080 -0.455 28,056 140,806 -1,172
Feb18 171025 124.330 125.550 123.680 124.730 +0.195 12,513 72,966 +2,342
Apr18 171025 124.000 125.300 123.535 124.400 +0.150 7,604 62,105 +670
Jun18 171025 116.800 117.900 116.200 116.850 -0.080 4,637 34,893 +816
Aug18 171025 113.950 115.050 113.500 114.035 unch 1,367 10,414 +295
Total Volume and Open Interest 59,212 330,396 +2,216
Feeder Cattle(CME)
Oct17 171025 155.150 155.500 154.700 154.850 -0.280 1,308 3,111 -565
Nov17 171025 156.130 157.650 155.380 156.185 +0.055 3,889 14,420 -26
Jan18 171025 155.000 157.100 154.580 155.600 +0.600 6,295 22,863 +337
Mar18 171025 152.000 153.950 151.650 152.650 +0.600 2,767 13,653 +559
Apr18 171025 151.935 153.485 151.300 152.435 +0.605 773 3,113 +112
May18 171025 150.600 152.350 150.285 151.330 +0.680 388 3,825 +125
Aug18 171025 152.000 153.685 151.785 152.700 +0.600 252 1,112 +113
Total Volume and Open Interest 15,677 62,102 +657
Lean Hogs(CME)
Dec17 171025 63.880 64.680 63.680 64.475 +0.440 19,106 115,778 -683
Feb18 171025 68.580 69.785 68.430 69.600 +0.950 8,493 49,384 +654
Apr18 171025 73.200 73.800 73.100 73.680 +0.330 4,429 47,397 +1,046
May18 171025 77.785 78.000 77.550 78.000 +0.270 58 1,288 +3
Jun18 171025 80.930 81.150 80.800 81.100 +0.065 2,231 19,514 +302
Jul18 171025 80.830 81.150 80.785 81.080 +0.180 745 9,629 +89
Aug18 171025 79.980 80.350 79.930 80.050 unch 220 5,151 +81
Oct18 171025 67.885 67.975 67.600 67.885 unch 223 1,946 +46
Total Volume and Open Interest 35,506 250,449 +1,538
Class III Milk(CME)
Oct17 171025 16.61 16.71 16.60 16.60 -0.01 36 3,791 +4
Nov17 171025 16.03 16.23 15.98 16.13 +0.18 375 4,586 +5
Dec17 171025 15.65 15.83 15.65 15.75 +0.12 282 3,986 +18
Jan18 171025 15.38 15.59 15.36 15.50 +0.17 161 2,216 +42
Feb18 171025 15.30 15.50 15.26 15.40 +0.13 84 1,742 +4
Mar18 171025 15.17 15.40 15.17 15.27 +0.08 69 1,596 +0
Apr18 171025 15.17 15.38 15.17 15.29 +0.08 34 1,165 +8
May18 171025 15.30 15.59 15.30 15.36 +0.06 29 1,139 +5
Jun18 171025 15.64 15.89 15.64 15.70 +0.05 15 1,095 -3
Jul18 171025 15.92 16.00 15.92 15.97 -0.01 14 513 +9
Aug18 171025 16.01 16.07 16.01 16.04 +0.04 71 576 +63
Sep18 171025 16.04 16.15 16.02 16.08 unch 10 428 +5
Oct18 171025 16.15 16.21 16.10 16.14 +0.04 6 322 +4
Total Volume and Open Interest 1,207 23,776 +182
Cocoa(ICE)
Dec17 171025 2083 2112 2064 2079 -5 22,656 96,583 -1,414
Mar18 171025 2088 2114 2071 2085 -4 15,200 95,883 +2,268
May18 171025 2100 2122 2083 2095 -5 4,247 21,972 +1,545
Jul18 171025 2110 2129 2095 2106 -3 1,199 12,441 +74
Sep18 171025 2121 2140 2105 2118 -2 652 8,726 +14
Dec18 171025 2135 2135 2121 2133 -1 347 8,441 +51
Mar19 171025 2149 2149 2149 2149 -1 138 6,256 +22
Total Volume and Open Interest 44,493 254,977 +2,592
Coffee "C"(ICE)
Dec17 171025 123.30 125.30 123.10 124.10 +0.90 12,783 119,064 +262
Mar18 171025 127.00 128.95 126.90 127.80 +0.85 3,606 60,223 +154
May18 171025 129.55 131.40 129.40 130.30 +0.90 1,893 24,512 +54
Jul18 171025 132.00 133.80 131.75 132.65 +0.90 1,159 14,017 +105
Sep18 171025 134.15 136.10 134.05 134.95 +0.90 547 7,717 -25
Dec18 171025 137.50 139.50 137.50 138.40 +0.90 201 4,925 +63
Total Volume and Open Interest 20,281 233,911 +626
Orange Juice(ICE)
Nov17 171025 150.55 156.55 150.50 153.35 +1.75 471 1,392 -208
Jan18 171025 150.50 154.10 150.30 152.70 +1.50 496 5,500 +190
Mar18 171025 151.20 153.50 151.20 152.25 +1.00 123 1,250 +60
May18 171025 153.05 153.05 153.05 153.05 +1.25 5 393 -2
Jul18 171025 153.55 153.55 153.55 153.55 +1.25 3 90 -1
Sep18 171025 154.95 154.95 154.95 154.95 +1.25 0 26 +0
Total Volume and Open Interest 1,098 8,651 +39
Sugar #11(ICE)
Mar18 171025 14.30 14.37 14.14 14.18 -0.10 40,919 433,813 +3,630
May18 171025 14.36 14.45 14.24 14.28 -0.08 16,258 128,279 +1,895
Jul18 171025 14.46 14.54 14.35 14.39 -0.07 6,567 60,873 -343
Oct18 171025 14.74 14.83 14.64 14.68 -0.06 2,363 43,970 -639
Mar19 171025 15.25 15.35 15.20 15.23 -0.05 1,225 23,786 +426
May19 171025 15.32 15.39 15.28 15.28 -0.04 538 4,440 +172
Jul19 171025 15.34 15.42 15.32 15.33 -0.03 388 5,396 +85
Oct19 171025 15.54 15.60 15.52 15.53 -0.03 271 5,587 +65
Total Volume and Open Interest 68,667 709,897 +5,390
London Cocoa(LCE)
Dec17 171025 1562 1566 1540 1548 -13 13,671 107,482 -1,076
Mar18 171025 1591 1591 1569 1576 -14 8,120 65,731 +228
May18 171025 1604 1605 1583 1590 -13 1,873 25,494 +113
Jul18 171025 1617 1617 1596 1603 -12 1,694 29,695 -466
Sep18 171025 1628 1629 1608 1615 -12 1,027 19,308 +412
Dec18 171025 1632 1632 1620 1628 -10 402 12,775 +240
Mar19 171025 1638 1641 1638 1641 -9 31 2,295 +9
Total Volume and Open Interest 26,818 263,371 -540
London Sugar(LCE)
Dec17 171025 374.00 375.80 372.50 374.10 -0.70 4,436 35,585 +103
Mar18 171025 375.10 376.60 373.30 374.90 -1.10 2,438 29,977 +569
May18 171025 381.90 382.30 379.10 380.80 -1.10 1,015 10,136 +159
Aug18 171025 387.60 387.60 384.70 385.70 -1.90 517 8,355 +169
Oct18 171025 391.70 391.70 388.90 389.60 -1.60 93 2,461 +53
Total Volume and Open Interest 8,957 89,002 +1,293
Cotton(ICE)
Dec17 171025 69.57 69.90 69.12 69.31 -0.23 33,450 118,608 +182
Mar18 171025 69.10 69.44 68.89 69.06 -0.07 15,008 74,179 +1,300
May18 171025 70.15 70.40 69.99 70.06 -0.02 2,702 12,765 +1,034
Jul18 171025 70.75 70.99 70.52 70.68 unch 1,277 8,194 +214
Oct18 171025 69.25 69.25 69.25 69.25 +0.09 0 1 +0
Dec18 171025 69.35 69.81 69.35 69.45 +0.15 1,748 17,655 +1,186
Total Volume and Open Interest 54,195 231,951 +3,904
Lumber(CME)
Nov17 171025 439.0 441.2 434.6 439.7 -0.9 739 2,879 -238
Jan18 171025 430.1 434.2 428.3 432.6 -1.1 598 3,541 +268
Mar18 171025 416.0 420.7 415.1 420.0 -0.1 126 384 +41
May18 171025 401.9 403.4 401.9 403.4 -0.5 40 101 +20
Total Volume and Open Interest 1,506 6,914 +91
Crude Oil(NYM)
Dec17 171025 52.56 52.57 51.89 52.18 -0.29 583,563 596,864 -11,312
Jan18 171025 52.75 52.77 52.13 52.43 -0.24 129,818 299,351 -399
Feb18 171025 52.85 52.85 52.29 52.59 -0.20 44,968 123,388 -3,562
Mar18 171025 52.92 52.92 52.39 52.71 -0.16 45,632 237,668 -725
Apr18 171025 52.94 52.95 52.45 52.78 -0.12 23,618 67,884 -1,843
May18 171025 52.85 52.86 52.50 52.78 -0.09 23,095 57,874 -6,116
Jun18 171025 52.78 52.80 52.38 52.72 -0.08 37,327 197,924 -786
Jul18 171025 52.62 52.68 52.37 52.61 -0.07 2,034 47,837 -615
Aug18 171025 52.40 52.52 52.19 52.47 -0.07 1,397 37,229 +396
Sep18 171025 52.31 52.34 52.09 52.33 -0.06 2,842 65,354 +406
Oct18 171025 52.16 52.20 51.91 52.19 -0.06 929 44,042 +31
Nov18 171025 52.05 52.06 51.82 52.06 -0.05 1,445 35,690 -284
Dec18 171025 51.95 51.98 51.63 51.94 -0.05 34,276 255,931 -977
Jan19 171025 51.77 51.77 51.28 51.77 -0.06 748 30,139 +270
Feb19 171025 51.62 51.62 51.62 51.62 -0.06 596 16,239 +45
Mar19 171025 51.48 51.48 51.11 51.48 -0.05 1,237 26,543 +334
Total Volume and Open Interest 943,653 2,361,376 -24,115
e-miNY Crude Oil(NYM)
Dec17 171025 52.550 52.550 51.900 52.175 -0.300 9,051 2,377 +56
Jan18 171025 52.675 52.675 52.175 52.425 -0.250 126 823 -9
Feb18 171025 52.775 52.775 52.425 52.600 -0.200 21 439 +9
Mar18 171025 52.700 52.775 52.675 52.700 -0.175 0 18 +0
Apr18 171025 52.775 53.000 52.700 52.775 -0.125 0 43 +0
May18 171025 52.775 52.775 52.575 52.775 -0.100 1 63 +1
Jun18 171025 52.925 52.925 52.325 52.725 -0.075 15 23 +2
Jul18 171025 52.600 52.600 52.600 52.600 -0.075 0 15 +0
Aug18 171025 52.475 52.475 52.475 52.475 -0.075 0 75 +0
Sep18 171025 52.350 52.350 52.325 52.325 -0.075 0 80 +0
Total Volume and Open Interest 9,223 4,108 +61
NY Harbor ULSD(NYM)
Nov17 171025 182.91 183.89 180.31 181.82 -0.39 25,624 41,234 -6,833
Dec17 171025 182.92 183.95 180.35 181.83 -0.43 45,135 116,788 +4,580
Jan18 171025 182.82 183.76 180.36 181.83 -0.28 20,928 73,416 +153
Feb18 171025 181.68 183.20 180.04 181.47 -0.13 10,384 33,504 +1,042
Mar18 171025 181.41 182.29 179.35 180.77 -0.02 11,361 44,792 +740
Apr18 171025 179.66 180.86 178.13 179.49 +0.07 6,037 28,921 +847
May18 171025 179.06 179.62 177.59 178.73 +0.07 3,244 15,671 +690
Jun18 171025 178.65 179.09 176.94 178.19 +0.18 7,175 30,039 -850
Jul18 171025 178.30 178.61 177.27 177.98 +0.22 847 4,150 +242
Aug18 171025 178.81 178.81 177.74 177.85 +0.25 445 3,170 -19
Sep18 171025 177.27 178.28 177.27 177.84 +0.29 440 6,289 +132
Oct18 171025 177.28 177.91 177.28 177.89 +0.37 624 1,617 +40
Nov18 171025 177.29 178.90 177.29 178.03 +0.41 805 1,710 -202
Dec18 171025 178.50 178.80 176.67 178.08 +0.43 1,372 25,184 -108
Total Volume and Open Interest 134,453 435,611 +476
RBOB Gasoline(NYM)
Nov17 171025 173.34 174.29 170.04 173.48 +1.93 37,248 51,720 -6,778
Dec17 171025 168.87 169.59 165.88 168.61 +1.27 55,996 144,597 +3,215
Jan18 171025 166.39 166.68 163.54 165.77 +0.73 19,314 71,106 +1,293
Feb18 171025 166.77 166.77 163.85 165.82 +0.58 7,034 22,010 -177
Mar18 171025 167.70 168.02 165.47 167.17 +0.41 6,350 41,154 -40
Apr18 171025 184.32 184.32 182.30 183.77 +0.34 3,364 22,177 +678
May18 171025 183.37 183.87 182.21 183.73 +0.26 1,989 13,575 +583
Jun18 171025 182.15 182.52 180.73 182.31 +0.16 2,917 15,934 +477
Jul18 171025 180.30 180.31 179.07 180.19 +0.07 696 9,596 +71
Aug18 171025 176.71 177.51 176.71 177.51 +0.04 102 3,025 -13
Total Volume and Open Interest 136,603 412,768 -112
e-miNY RBOB Gasoline(NYM)
Nov17 171025 173.50 173.50 173.48 173.50 +1.95 0 1 +0
Dec17 171025 168.60 168.61 168.60 168.60 +1.26      
Jan18 171025 165.80 165.80 165.77 165.80 +0.76      
Feb18 171025 165.80 165.82 165.80 165.80 +0.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov17 171025 2.991 2.999 2.913 2.919 -0.055 178,926 46,837 -28,416
Dec17 171025 3.153 3.156 3.076 3.082 -0.053 146,583 267,776 -3,192
Jan18 171025 3.273 3.275 3.199 3.203 -0.054 52,426 201,511 +634
Feb18 171025 3.276 3.278 3.201 3.205 -0.055 19,500 82,361 +725
Mar18 171025 3.230 3.231 3.162 3.165 -0.051 33,896 174,362 +701
Apr18 171025 2.990 2.994 2.962 2.967 -0.022 26,842 126,898 +1,376
May18 171025 2.965 2.969 2.942 2.947 -0.017 11,387 77,441 +1,487
Jun18 171025 2.991 2.991 2.973 2.975 -0.017 2,507 32,520 +205
Jul18 171025 3.017 3.022 2.998 3.003 -0.017 2,664 41,447 +309
Aug18 171025 3.021 3.021 3.003 3.005 -0.016 1,636 31,390 -60
Sep18 171025 2.999 2.999 2.982 2.987 -0.015 1,496 33,363 +121
Oct18 171025 3.027 3.028 3.002 3.009 -0.016 6,392 69,251 +320
Nov18 171025 3.066 3.068 3.062 3.062 -0.015 1,275 28,248 +444
Dec18 171025 3.207 3.207 3.191 3.194 -0.014 1,710 28,455 -92
Jan19 171025 3.275 3.278 3.263 3.274 -0.013 2,089 27,263 +1,079
Feb19 171025 3.239 3.248 3.239 3.243 -0.012 185 8,269 +28
Total Volume and Open Interest 492,250 1,352,648 -23,614
Brent Crude Oil(ICE)
Dec17 171025 58.44 58.74 57.85 58.44 +0.11 353,071 264,629 -50,762
Jan18 171025 58.24 58.50 57.68 58.23 +0.06 298,759 600,407 +26,592
Feb18 171025 58.04 58.17 57.41 57.97 +0.06 112,047 239,433 +1,218
Mar18 171025 57.74 57.95 57.24 57.82 +0.09 56,302 223,053 +6,021
Apr18 171025 57.62 57.78 57.11 57.70 +0.11 25,725 87,503 -629
May18 171025 57.50 57.65 57.00 57.60 +0.13 19,062 74,465 +2,239
Jun18 171025 57.36 57.50 56.88 57.46 +0.14 45,172 206,676 +2,650
Jul18 171025 57.23 57.34 56.82 57.33 +0.16 4,483 36,147 +528
Aug18 171025 57.05 57.18 56.76 57.18 +0.17 2,607 26,803 +405
Sep18 171025 56.74 57.01 56.73 57.01 +0.17 3,903 38,912 -344
Oct18 171025 56.85 56.85 56.85 56.85 +0.17 808 21,498 +65
Nov18 171025 56.69 56.69 56.69 56.69 +0.17 1,787 21,277 +451
Dec18 171025 56.40 56.56 56.04 56.53 +0.16 26,006 194,678 +217
Jan19 171025 56.38 56.38 56.38 56.38 +0.16 947 27,664 +473
Total Volume and Open Interest 962,933 2,471,353 -9,169
Gas Oil(ICE)
Nov17 171025 535.50 537.50 529.00 533.50 +7.50 49,570 149,171 -3,325
Dec17 171025 532.00 533.25 524.75 529.25 +7.00 61,903 252,327 -218
Jan18 171025 529.50 531.00 523.50 527.50 +6.75 21,786 93,345 +1,157
Feb18 171025 527.75 529.75 522.50 526.50 +6.25 9,495 53,957 +269
Mar18 171025 526.25 528.25 521.25 525.00 +5.75 13,087 64,642 -2,299
Apr18 171025 525.00 526.75 520.00 523.50 +5.50 5,334 27,673 -348
May18 171025 523.00 525.25 518.75 522.25 +5.50 1,839 14,657 -139
Jun18 171025 522.00 523.75 517.00 520.75 +5.25 10,499 49,569 +1,532
Jul18 171025 521.50 523.00 517.75 520.50 +5.25 702 13,031 +80
Aug18 171025 521.25 522.75 519.00 520.25 +5.00 853 11,976 +61
Total Volume and Open Interest 183,225 938,362 -1,593
Ethanol(CBOT)
Nov17 171025 1.419 1.419 1.390 1.396 -0.024 312 546 -156
Dec17 171025 1.414 1.415 1.392 1.392 -0.020 372 893 +152
Jan18 171025 1.395 1.402 1.386 1.386 -0.013 51 181 +26
Feb18 171025 1.407 1.408 1.398 1.398 -0.012 4 57 +2
Mar18 171025 1.421 1.423 1.421 1.421 -0.012 13 14 +8
Apr18 171025 1.441 1.441 1.441 1.441 -0.012 0 7 +0
May18 171025 1.445 1.445 1.445 1.445 -0.011      
Jun18 171025 1.437 1.437 1.437 1.437 -0.009 0 2 +0
Total Volume and Open Interest 752 1,700 +32
WTI Crude Oil(ICE)
Dec17 171025 52.46 52.48 51.89 52.18 -0.29 52,259 120,356 -2,702
Jan18 171025 52.68 52.68 52.14 52.43 -0.24 41,557 77,195 +500
Feb18 171025 52.79 52.79 52.28 52.59 -0.20 18,585 28,975 +285
Mar18 171025 52.82 52.85 52.38 52.71 -0.16 10,195 35,717 +1,139
Apr18 171025 52.84 52.86 52.46 52.78 -0.12 2,828 10,201 +51
May18 171025 52.82 52.84 52.53 52.78 -0.09 1,571 6,134 +233
Jun18 171025 52.66 52.77 52.43 52.72 -0.08 5,697 63,550 +328
Jul18 171025 52.61 52.61 52.61 52.61 -0.07 324 7,502 -61
Aug18 171025 52.47 52.47 52.47 52.47 -0.07 345 6,513 +220
Sep18 171025 52.18 52.33 52.18 52.33 -0.06 384 11,084 +43
Oct18 171025 52.19 52.19 52.19 52.19 -0.06 169 2,919 -112
Nov18 171025 52.06 52.06 52.06 52.06 -0.05 83 6,451 +25
Dec18 171025 51.68 51.94 51.66 51.94 -0.05 3,998 125,172 +213
Jan19 171025 51.77 51.77 51.77 51.77 -0.06 5 1,830 +0
Feb19 171025 51.62 51.62 51.62 51.62 -0.06 13 719 +4
Mar19 171025 51.48 51.48 51.48 51.48 -0.05 10 2,290 +0
Total Volume and Open Interest 139,084 588,459 +189
US Dollar Index(ICE)
Dec17 171025 93.830 93.890 93.475 93.577 -0.083 16,028 48,654 +863
Mar18 171025 93.585 93.585 93.190 93.283 -0.082 244 1,975 +44
Jun18 171025 93.200 93.200 92.985 93.027 -0.083 26 574 +20
Total Volume and Open Interest 16,334 51,279 +960
Australian Dollar(CME)
Dec17 171025 77.71 77.80 76.85 76.90 -0.94 89,313 133,042 -1,226
Mar18 171025 77.73 77.73 76.80 76.85 -0.93 16 677 +5
Jun18 171025 77.00 77.00 76.80 76.80 -0.93 0 242 +0
Total Volume and Open Interest 92,687 136,052 -1,193
British Pound(CME)
Dec17 171025 131.52 132.91 131.30 132.74 +1.17 92,706 177,990 -611
Mar18 171025 131.80 133.25 131.79 133.14 +1.17 121 2,607 +1
Jun18 171025 133.50 133.53 133.50 133.53 +1.17 0 250 +0
Total Volume and Open Interest 93,295 183,668 -598
Canadian Dollar(CME)
Dec17 171025 78.90 79.18 78.05 78.09 -0.84 65,842 170,942 -4,290
Mar18 171025 79.01 79.19 78.13 78.15 -0.84 128 1,616 +56
Jun18 171025 78.48 78.76 78.18 78.20 -0.82 4 365 +4
Sep18 171025 78.24 78.72 78.24 78.24 -0.81 6 152 -2
Total Volume and Open Interest 66,915 175,017 -3,739
Japanese Yen(CME)
Dec17 171025 87.99 88.33 87.68 88.14 -0.12 161,226 265,344 -270
Mar18 171025 88.43 88.78 88.20 88.61 -0.12 129 4,057 -35
Jun18 171025 89.09 89.09 89.09 89.09 -0.12 5 93 -5
Total Volume and Open Interest 161,632 274,537 -267
Swiss Franc(CME)
Dec17 171025 101.23 101.66 100.94 101.43 -0.06 24,542 60,903 +1,649
Mar18 171025 101.96 102.12 101.80 102.12 -0.06 13 182 +11
Jun18 171025 102.82 102.82 102.82 102.82 -0.06 0 29 +0
Total Volume and Open Interest 24,555 61,124 +1,660
EuroFX(CME)
Dec17 171025 117.96 118.52 117.87 118.40 +0.19 175,171 427,669 -2,759
Mar18 171025 118.69 119.18 118.55 119.07 +0.19 445 3,723 +220
Jun18 171025 119.82 119.84 119.74 119.76 +0.20 7 1,395 +3
Total Volume and Open Interest 177,392 443,767 -2,521
Mexican Peso(CME)
Nov17 171025 522.50 523.25 522.50 523.25 +4.00 19 65 -15
Dec17 171025 514.75 521.50 513.63 519.88 +3.88 32,373 181,612 -931
Total Volume and Open Interest 32,402 182,305 -936
Brazilian Real(CME)
Nov17 171025 307.35 309.40 306.50 307.70 +1.10 7,661 29,753 -1,820
Dec17 171025 307.25 308.00 305.90 306.55 +1.10 211 3,850 -32
Jan18 171025 305.55 305.55 305.55 305.55 +1.10 0 397 +0
Feb18 171025 304.35 304.35 304.35 304.35 +1.15      
Total Volume and Open Interest 7,872 34,300 -1,852
30-Year T-Bonds(CBOT)
Dec17 171025 151~160 151~200 150~140 150~290 -0~250 194,917 738,654 -8,051
Mar18 171025 150~100 150~100 149~080 149~230 -0~250 62 247 +27
Jun18 171025 149~100 149~100 149~100 149~100 -0~250      
Total Volume and Open Interest 194,979 738,901 -8,024
10-Year T-Notes(CBOT)
Dec17 171025 124~205 124~220 124~060 124~145 -0~090 931,547 3,068,212 +18,645
Mar18 171025 124~100 124~105 123~270 124~025 -0~100 3,565 13,467 +1,908
Jun18 171025 123~290 123~290 123~290 123~290 -0~100      
Total Volume and Open Interest 935,112 3,081,679 +20,553
5-Year T-Notes(CBOT)
Dec17 171025 117~004 117~020 116~264 116~306 -0~042 467,365 2,992,812 +11,880
Mar18 171025 116~232 116~250 116~200 116~226 -0~046 380 6,369 +259
Jun18 171025 116~206 116~206 116~206 116~206 -0~046      
Total Volume and Open Interest 467,745 2,999,181 +12,139
2 Year T-Notes(CBOT)
Dec17 171025 107~214 107~224 107~202 107~212 -0~010 263,929 1,708,842 -8,651
Mar18 171025 107~156 107~162 107~150 107~154 -0~014 1,782 2,984 +869
Jun18 171025 107~154 107~154 107~154 107~154 -0~014      
Total Volume and Open Interest 265,711 1,711,826 -7,782
Eurodollars(CME)
Dec17 171025 98.490 98.495 98.480 98.490 unch 174,738 1,818,989 -14,575
Mar18 171025 98.350 98.355 98.335 98.345 -0.010 107,820 1,290,504 +9,856
Jun18 171025 98.235 98.240 98.215 98.225 -0.020 110,580 1,217,681 -4,830
Sep18 171025 98.150 98.155 98.125 98.140 -0.020 101,326 1,055,655 -3,045
Dec18 171025 98.060 98.060 98.030 98.045 -0.025 245,951 1,617,645 +18,315
Mar19 171025 97.990 97.995 97.960 97.975 -0.030 109,369 1,032,655 +7,219
Jun19 171025 97.930 97.935 97.895 97.915 -0.030 94,799 890,536 -2,846
Sep19 171025 97.885 97.890 97.850 97.865 -0.030 94,080 694,237 +2,023
Dec19 171025 97.820 97.830 97.780 97.805 -0.030 126,090 852,742 +18,599
Mar20 171025 97.790 97.800 97.745 97.770 -0.035 56,502 464,906 +4,207
Jun20 171025 97.760 97.765 97.710 97.735 -0.035 48,921 359,998 -1,244
Sep20 171025 97.725 97.730 97.665 97.700 -0.035 47,792 267,721 -6,752
Dec20 171025 97.675 97.680 97.615 97.650 -0.040 48,729 312,112 -4,456
Mar21 171025 97.640 97.645 97.580 97.615 -0.045 25,495 208,299 -740
Jun21 171025 97.605 97.610 97.540 97.580 -0.045 32,227 170,451 -4,297
Sep21 171025 97.565 97.575 97.500 97.540 -0.045 23,063 96,852 +437
Dec21 171025 97.520 97.525 97.450 97.495 -0.045 20,157 130,625 -470
Mar22 171025 97.495 97.495 97.420 97.465 -0.045 19,387 73,543 +1,507
Total Volume and Open Interest 1,534,386 12,822,024 +18,977
Ultra T-Bond(CBOT)
Dec17 171025 163~01 163~07 161~22 162~12 -0~31 82,823 832,720 -3,167
Mar18 171025 161~00 161~14 161~00 161~14 -0~31 2,209 11,045 +2,209
Jun18 171025 160~19 160~19 160~19 160~19 -0~31      
Total Volume and Open Interest 85,032 843,765 -958
Ultra 10-Yr T-Note(CBOT)
Dec17 171025 133~110 133~145 132~230 133~025 -0~140 90,275 424,659 -8,423
Mar18 171025 132~295 132~295 132~295 132~295 -0~150      
Jun18 171025 132~295 132~295 132~295 132~295 -0~150      
Total Volume and Open Interest 90,275 424,659 -8,423
30 Day Federal Funds(CBOT)
Oct17 171025 98.848 98.848 98.845 98.845 unch 144 233,300 +62
Nov17 171025 98.845 98.845 98.840 98.840 unch 2,060 208,367 +445
Dec17 171025 98.725 98.730 98.720 98.725 unch 33,891 105,437 +14,221
Jan18 171025 98.630 98.635 98.625 98.635 unch 42,321 347,328 -6,830
Feb18 171025 98.620 98.625 98.615 98.620 unch 11,279 123,172 +1,552
Mar18 171025 98.585 98.590 98.580 98.590 unch 3,996 50,576 -1,597
Total Volume and Open Interest 121,092 1,556,026 +12,204
Japanese Govt Bonds(SGX)
Dec17 171024 150.32 150.41 150.32 150.32 -0.01 2,093 12,891 -829
Mar18 171024 150.32 150.32 150.32 150.32 -0.01      
Jun18 171024 150.32 150.32 150.32 150.32 -0.01      
Total Volume and Open Interest 2,093 12,891 -829
Euro-Buxl(EUREX)
Dec17 171025 162.82 163.22 162.12 162.60 -0.20 46,244 231,584 +2,502
Mar18 171025 161.48 161.48 161.04 161.04 -0.20 2 376 +1
Jun18 171025 161.04 161.04 161.04 161.04 -0.20      
Total Volume and Open Interest 46,246 231,960 +2,503
Euro-Bund(EUREX)
Dec17 171025 161.11 161.31 160.76 161.04 -0.07 585,680 2,049,897 +55,431
Mar18 171025 160.61 160.80 160.26 160.54 -0.07 25,604 78,978 +4,729
Jun18 171025 157.81 157.81 157.81 157.81 -0.07 0 1 +0
Total Volume and Open Interest 611,284 2,128,876 +60,160
Euro-Bobl(EUREX)
Dec17 171025 131.23 131.29 131.09 131.18 -0.04 388,494 1,606,170 +26,993
Mar18 171025 131.67 131.75 131.67 131.75 -0.05 167 82,277 +8,733
Jun18 171024 131.80 131.80 131.80 131.80 -0.21      
Total Volume and Open Interest 551,566 1,652,721 -38,927
Euro-Schatz(EUREX)
Dec17 171025 112.17 112.18 112.15 112.17 unch 159,796 1,469,758 +18,098
Mar18 171024 112.04 112.04 112.04 112.04 -0.04 16 3,161 +2,783
Jun18 171024 112.04 112.04 112.04 112.04 -0.04      
Total Volume and Open Interest 216,040 1,454,821 -1,166
3-Mth Euribor(EUREX)
Dec17 171025 100.330 100.330 100.320 100.325 unch 4 8,234 +0
Mar18 171025 100.315 100.315 100.315 100.315 -0.005 4 6,186 +50
Jun18 171025 100.305 100.305 100.305 100.305 unch 3 1,373 +62
Total Volume and Open Interest 114 37,772 +115
Long Gilt(LIFFE)
Dec17 171025 124~06 124~09 123~05 123~16 -0~20 148,455 703,588 -26
Mar18 171025 122~14 122~21 122~14 122~20 -0~20 0 135 +0
Total Volume and Open Interest 148,455 703,723 -26
3-Mth Short Sterling(LIFFE)
Dec17 171025 99.47 99.48 99.46 99.46 -0.01 44,901 554,250 +6,447
Mar18 171025 99.35 99.37 99.32 99.33 -0.02 18,156 475,658 -704
Jun18 171025 99.25 99.27 99.22 99.23 -0.02 30,675 440,064 +8,841
Sep18 171025 99.18 99.20 99.14 99.16 -0.02 29,892 317,372 +5,144
Dec18 171025 99.13 99.15 99.08 99.10 -0.03 30,956 391,730 +453
Mar19 171025 99.08 99.10 99.02 99.04 -0.04 29,943 229,268 +3,335
Total Volume and Open Interest 337,123 3,510,523 +20,611
3-Mth Euribor(LIFFE)
Dec17 171025 100.325 100.330 100.320 100.325 +0.005 21,578 413,485 +949
Mar18 171025 100.315 100.320 100.315 100.315 unch 16,677 461,275 +602
Jun18 171025 100.305 100.310 100.300 100.300 unch 26,912 462,405 +1,453
Total Volume and Open Interest 434,291 4,026,260 +35,002
3-Mth Aus T-Bills(SFE)
Dec17 171025 98.25 98.28 98.25 98.27 +0.01 9,821 194,590 -784
Mar18 171025 98.20 98.24 98.18 98.24 +0.03 6,657 226,995 +1,399
Jun18 171025 98.11 98.15 98.08 98.15 +0.04 15,060 199,466 -509
Sep18 171025 98.00 98.06 97.97 98.06 +0.05 13,881 181,117 +1,342
Dec18 171025 97.90 97.97 97.87 97.97 +0.06 6,625 110,762 -2,558
Mar19 171025 97.81 97.88 97.77 97.87 +0.06 4,918 89,552 +236
Jun19 171025 97.72 97.79 97.68 97.79 +0.06 4,012 57,905 -61
Sep19 171025 97.63 97.71 97.60 97.71 +0.07 1,169 32,886 -22
Dec19 171025 97.56 97.64 97.56 97.64 +0.07 5 3,251 +0
Mar20 171025 97.47 97.58 97.47 97.58 +0.07 44 2,496 -43
Total Volume and Open Interest 62,260 1,100,765 -1,036
10-Year Aus T-Bonds(SFE)
Dec17 171025 97.20 97.22 97.15 97.22 +0.02 103,408 1,048,000 +6,940
Mar18 171025 97.21 97.21 97.21 97.21 +0.02 0 702 +0
Total Volume and Open Interest 103,408 1,048,702 +6,940
3-Year Aus T-Bonds(SFE)
Dec17 171025 97.87 97.92 97.82 97.92 +0.05 137,014 1,113,631 -9,998
Mar18 171025 97.82 97.91 97.82 97.91 +0.05 0 1,017 +0
Total Volume and Open Interest 137,014 1,114,648 -9,998
Gold(CMX)
Oct17 171025 1269.9 1275.4 1269.9 1275.4 +0.4 115 752 +66
Dec17 171025 1278.0 1281.3 1272.0 1279.0 +0.7 284,480 394,835 -3,338
Feb18 171025 1282.4 1285.2 1276.1 1283.2 +0.7 3,145 73,044 +1,065
Apr18 171025 1281.0 1288.0 1280.0 1287.0 +0.7 3,195 15,943 +492
Jun18 171025 1290.1 1291.9 1284.0 1291.0 +0.8 3,709 12,414 -352
Aug18 171025 1291.0 1296.3 1288.6 1295.0 +0.8 594 9,393 +43
Oct18 171025 1299.1 1299.1 1297.0 1299.1 +0.9 178 3,371 +4
Dec18 171025 1303.2 1304.6 1300.8 1303.4 +1.0 438 10,789 +82
Feb19 171025 1307.7 1307.7 1307.7 1307.7 +1.1 50 142 +0
Apr19 171025 1312.0 1312.0 1312.0 1312.0 +1.1 0 501 +0
Jun19 171025 1316.4 1316.4 1316.4 1316.4 +1.1 0 1,020 +0
Aug19 171025 1321.0 1321.0 1321.0 1321.0 +1.1 0 4 +0
Total Volume and Open Interest 297,084 527,390 -1,923
Silver(CMX)
Dec17 171025 1696.0 1705.0 1681.0 1692.5 -4.1 90,651 142,467 -1,118
Mar18 171025 1706.0 1714.0 1691.0 1702.3 -4.0 5,429 29,800 +807
May18 171025 1708.5 1712.5 1704.5 1708.7 -4.0 1,390 7,324 -134
Jul18 171025 1716.0 1716.0 1714.8 1714.8 -3.9 264 4,339 +125
Sep18 171025 1720.9 1736.5 1720.9 1720.9 -4.0 158 2,479 -35
Dec18 171025 1727.0 1740.0 1720.0 1729.8 -4.0 319 3,818 +109
Mar19 171025 1740.3 1740.3 1740.3 1740.3 -4.0 0 6 +0
Total Volume and Open Interest 98,492 192,124 -240
Platinum(NYMEX)
Oct17 171025 924.0 924.0 921.2 924.0 +1.2 0 48 -4
Jan18 171025 926.5 926.9 914.5 926.7 +1.2 15,694 68,719 +0
Apr18 171025 928.6 931.0 919.3 931.0 +1.2 82 6,183 +21
Jul18 171025 929.5 935.4 929.4 935.4 +1.0 0 324 +0
Total Volume and Open Interest 15,791 75,385 +8
Palladium(NYMEX)
Dec17 171025 961.90 968.00 948.35 958.10 -3.10 3,758 29,874 -654
Mar18 171025 947.20 958.55 940.25 949.40 -2.90 186 3,601 +137
Jun18 171025 944.10 944.10 944.10 944.10 -2.95 0 86 +0
Total Volume and Open Interest 3,944 33,611 -517
Copper(CMX)
Dec17 171025 319.85 320.30 314.40 318.30 -1.50 86,151 174,510 -1,229
Mar18 171025 321.80 322.00 316.40 320.20 -1.55 6,671 68,147 +2,467
May18 171025 323.20 323.20 318.85 321.35 -1.60 1,605 22,736 -259
Jul18 171025 320.00 323.50 320.00 322.20 -1.60 1,099 9,358 +356
Sep18 171025 321.05 322.95 320.90 322.95 -1.65 461 7,213 +37
Total Volume and Open Interest 98,928 308,131 +2,591
E-mini DJIA Index(CBOT)
Dec17 171025 23389 23416 23203 23301 -102 103,260 156,450 +303
Mar18 171025 23379 23404 23197 23289 -99 215 1,488 +35
Jun18 171025 23262 23333 23262 23262 -99 2 19 +1
Sep18 171025 23225 23225 23225 23225 -99 5 5 +5
Total Volume and Open Interest 103,482 157,962 +344
S & P 500(CME)
Dec17 171025 2566.30 2566.30 2541.80 2558.50 -8.80 1,922 60,125 +1,270
Mar18 171025 2558.70 2558.70 2542.60 2558.70 -8.90 0 126 +0
Jun18 171025 2558.90 2558.90 2542.80 2558.90 -8.90 0 1 +0
Sep18 171025 2558.90 2558.90 2542.80 2558.90 -8.90      
Total Volume and Open Interest 1,922 60,252 +1,270
S & P 500 E-Mini(CME)
Dec17 171025 2564.75 2566.25 2541.50 2558.50 -8.75 1,272,965 3,099,071 +12,864
Mar18 171025 2564.75 2566.25 2542.00 2558.75 -8.75 9,533 44,368 +6,231
Jun18 171025 2565.75 2566.25 2542.75 2559.00 -8.75 14 2,016 +3
Sep18 171025 2562.75 2564.50 2545.25 2559.00 -8.75 1 27 +0
Total Volume and Open Interest 1,282,513 3,145,488 +19,098
NASDAQ 100 E-Mini(CME)
Dec17 171025 6073.50 6087.50 6011.00 6064.50 -15.00 247,882 276,392 +900
Mar18 171025 6085.30 6100.00 6024.00 6077.50 -14.80 321 1,200 +85
Jun18 171025 6049.80 6104.00 6043.80 6087.30 -14.70 0 87 +0
Total Volume and Open Interest 248,203 277,683 +985
S&P Midcap 400(CME) e-Mini
Dec17 171025 1828.10 1829.30 1807.00 1819.70 -11.10 7,854 91,865 -182
Mar18 171025 1817.80 1817.80 1808.80 1817.80 -11.10 0 9 +0
Jun18 171025 1828.00 1828.00 1816.50 1817.40 -11.10 0 1 +0
Total Volume and Open Interest 7,854 91,875 -182
Volatility Index(CBOE)
Oct17 171018 10.35 10.55 10.25 10.30 -0.08 87,305 120,816 -21,065
Nov17 171025 11.95 13.25 11.89 12.03 +0.10 94,887 364,010 -8,062
Dec17 171025 12.51 13.40 12.45 12.58 +0.05 54,787 143,153 +9,363
Jan18 171025 13.60 14.30 13.50 13.68 +0.10 19,459 64,921 +1,968
Total Volume and Open Interest 188,336 648,833 +1,970
S & P 600(CME)
Dec17 171025 907.00 907.00 907.00 907.00 -4.30      
Mar18 171025 903.80 903.80 903.80 903.80 -4.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171025 1499.60 1500.50 1481.90 1498.00 -3.50 27,988 63,746 -10
Mar18 171025 1499.00 1499.00 1499.00 1499.00 -3.50 0 65 +0
Jun18 171025 1499.00 1499.00 1499.00 1499.00 -3.50 0 2 +0
Total Volume and Open Interest 27,988 63,813 -10
Nikkei 225(CME)
Dec17 171025 21945 21955 21615 21735 -195 14,705 42,358 +52
Mar18 171025 21790 21815 21680 21745 -195 12 28 +5
Total Volume and Open Interest 14,717 42,386 +57
Nikkei 225(SGX)
Dec17 171025 21765 21805 21755 21755 -30 110,316 205,648 +4,428
Mar18 171025 21805 21850 21715 21715 -30 7 670 +5
Jun18 171024 21610 21610 21610 21610 +55 0 1,096 +0
Total Volume and Open Interest 106,166 212,764 +6,793
Nikkei 225 Mini(JPX)
Dec17 171024 21730 21840 21615 21810 +70 1,173,581 410,013 +25,003
Mar18 171024 21685 21795 21570 21760 +70 21,788 25,507 +1,083
Jun18 171024 21530 21635 21435 21600 +70 388 1,691 -47
Total Volume and Open Interest 1,235,628 472,730 +28,290
Nikkei 225(JPX)
Dec17 171024 21730 21840 21610 21810 +70 84,871 351,933 +10,806
Mar18 171024 21680 21780 21570 21760 +70 2,061 17,712 +1,262
Jun18 171024 21550 21620 21420 21600 +70 36 11,708 +225
Total Volume and Open Interest 87,002 449,817 +12,639
Nikkei 225(CME) Yen
Dec17 171025 21925 21925 21595 21710 -195 53,936 60,589 +1,559
Mar18 171025 21790 21870 21555 21665 -195 13 15 -5
Jun18 171025 21565 21565 21565 21565 -195      
Total Volume and Open Interest 53,949 60,604 +1,554
Nikkei 225(CME) e-Mini Yen
Dec17 171025 21710 21710 21710 21710 -190 0 5 +0
Mar18 171025 21670 21670 21665 21670 -190      
Jun18 171025 21570 21570 21565 21570 -190      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov17 171025 5392.0 5413.5 5351.5 5371.5 -20.0 66,111 323,214 +3,279
Dec17 171025 5378.0 5407.0 5345.5 5364.5 -20.0 293 47,233 -19
Jan18 171025 5356.5 5356.5 5356.5 5356.5 -20.0      
Total Volume and Open Interest 66,404 370,451 +3,260
Hang Seng Index(HKFE)
Oct17 171025 28165 28363 28146 28285 +123 111,842 135,991 -2,040
Nov17 171025 28166 28363 28146 28283 +123 3,175 12,230 +1,950
Dec17 171025 28170 28375 28170 28303 +122 428 24,463 -137
Total Volume and Open Interest 115,677 176,383 -120
DAX(EUREX)
Dec17 171025 12995.5 13042.0 12906.5 12939.5 -77.5 70,491 141,843 -724
Mar18 171025 12990.0 13035.0 12905.0 12933.5 -77.5 133 1,113 +52
Jun18 171025 13000.0 13019.0 12947.0 12960.0 -80.0 4 532 +59
Total Volume and Open Interest 70,628 143,488 -613
Mini-DAX(EUREX)
Dec17 171025 12995.0 13042.0 12907.0 12939.5 -77.5 21,109 11,739 +417
Mar18 171025 12993.0 13030.0 12925.0 12933.5 -77.5 43 517 -3
Jun18 171025 13058.0 13058.0 12960.0 12960.0 -80.0 7 249 +200
Total Volume and Open Interest 21,159 12,505 +614
DJ EuroSTOXX 50(EUREX)
Dec17 171025 3600 3616 3568 3580 -26 731,812 3,345,017 +30,945
Mar18 171025 3587 3600 3556 3567 -26 360 119,404 +5
Jun18 171025 3504 3511 3483 3485 -27 3 137 +0
Total Volume and Open Interest 732,175 3,464,558 +30,950
Swiss Market Index(EUREX)
Dec17 171025 9182 9195 9036 9062 -126 18,979 206,635 +1,704
Mar18 171025 9078 9078 8936 8960 -125 9 663 +14
Jun18 171025 8794 8794 8794 8794 -125 0 10 +0
Total Volume and Open Interest 18,988 207,308 +1,718
FT-SE 100(EURONEXT)
Dec17 171025 7489.50 7497.00 7397.00 7413.00 -87.00 52,594 675,833 -1,047
Mar18 171025 7425.50 7426.00 7353.50 7353.50 -87.00 8 3,091 +5
Jun18 171025 7273.00 7273.00 7273.00 7273.00 -87.00      
Total Volume and Open Interest 52,602 678,924 -1,042
SPI 200(SFE)
Dec17 171025 5886.0 5905.0 5873.0 5889.0 +6.0 18,822 265,512 -2,668
Mar18 171025 5827.0 5835.0 5827.0 5835.0 +6.0 0 1,524 +0
Jun18 171025 5819.0 5819.0 5819.0 5819.0 +6.0 0 3,362 +0
Total Volume and Open Interest 18,823 273,098 -6,487
FTSE MIB(ISE)
Dec17 171025 22565.00 22635.00 22315.00 22418.00 -178.00 17,974 30,486 +1,107
Mar18 171025 22460.00 22530.00 22280.00 22328.00 -178.00 3 70 +0
Jun18 171025 21871.00 21871.00 21871.00 21871.00 -173.00 0 3 +0
Total Volume and Open Interest 17,977 30,561 +1,107
KOSPI 200(KFE)
Dec17 171025 329.95 330.85 328.70 330.10 +0.20 185,904 248,786 -3,083
Mar18 171025 326.90 327.60 325.70 327.15 +0.20 172 16,563 +12
Jun18 171025 327.75 328.25 327.40 328.05 -0.25 9 12,166 +349
Total Volume and Open Interest 186,085 304,878 -998
GSCI(CME)
Nov17 171025 406.80 407.00 406.65 406.65 -0.30 8 16,290 -3
Dec17 171025 409.65 409.65 409.65 409.65 +0.25      
Jan18 171025 409.75 409.75 409.75 409.75 +0.25      
Total Volume and Open Interest 8 16,290 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!