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 November 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171106 977.25 985.50 975.25 984.00 +7.00 9,600 5,994 -3,131
Jan18 171106 987.25 995.75 985.00 994.00 +7.25 103,471 331,267 +8,879
Mar18 171106 997.50 1006.00 995.25 1004.25 +7.00 37,132 123,161 +968
May18 171106 1006.50 1015.00 1004.50 1013.50 +7.25 19,872 75,901 +1,461
Jul18 171106 1015.00 1023.25 1013.00 1022.00 +7.50 9,238 89,159 +1,145
Aug18 171106 1017.50 1023.50 1015.75 1022.75 +7.25 551 9,129 +120
Sep18 171106 1008.25 1014.00 1006.25 1012.75 +6.50 210 1,557 -96
Nov18 171106 999.00 1006.75 997.75 1004.00 +5.50 3,980 46,869 +524
Jan19 171106 1007.75 1012.75 1007.00 1009.75 +5.50 165 824 +18
Mar19 171106 1010.25 1013.00 1010.25 1012.25 +5.25 325 1,654 +124
May19 171106 1016.25 1016.25 1016.00 1016.25 +5.00 490 497 +192
Jul19 171106 1021.25 1021.25 1021.25 1021.25 +5.25 49 326 +28
Aug19 171106 1019.50 1019.50 1019.50 1019.50 +5.25 6 21 +6
Sep19 171106 1013.25 1013.25 1013.25 1013.25 +5.25 0 21 +0
Total Volume and Open Interest 185,145 687,512 +10,267
Soybean Meal(CBOT)
Dec17 171106 314.30 316.80 313.70 316.10 +2.20 40,548 121,430 -3,749
Jan18 171106 316.40 318.70 315.90 318.10 +2.10 16,504 95,658 +169
Mar18 171106 319.70 322.10 318.80 321.20 +1.70 9,212 66,509 +18
May18 171106 322.30 324.60 321.90 323.80 +1.80 3,642 37,864 +313
Jul18 171106 324.80 327.10 324.40 326.30 +1.70 2,965 26,378 +289
Aug18 171106 325.70 327.40 325.20 326.50 +1.50 698 4,400 -28
Sep18 171106 324.40 326.60 324.40 325.30 +1.00 527 4,687 +58
Oct18 171106 322.00 323.20 321.40 322.40 +0.70 979 5,681 +390
Dec18 171106 322.40 324.30 321.90 323.30 +0.90 2,738 23,365 +107
Jan19 171106 323.30 323.70 322.60 323.70 +0.70 82 906 -16
Total Volume and Open Interest 78,480 391,543 -2,209
Soybean Oil(CBOT)
Dec17 171106 34.40 34.99 34.26 34.73 +0.31 62,477 135,928 -7,044
Jan18 171106 34.59 35.16 34.42 34.89 +0.30 32,503 106,315 +441
Mar18 171106 34.78 35.36 34.65 35.10 +0.29 14,012 80,998 -646
May18 171106 35.01 35.55 34.86 35.32 +0.29 6,266 52,979 +83
Jul18 171106 35.16 35.75 35.06 35.50 +0.29 4,704 36,553 -340
Aug18 171106 35.22 35.77 35.14 35.53 +0.31 473 4,565 +98
Sep18 171106 35.19 35.70 35.13 35.46 +0.28 379 3,535 +17
Oct18 171106 35.01 35.53 34.96 35.31 +0.30 609 7,634 +66
Dec18 171106 34.98 35.57 34.90 35.33 +0.31 2,095 19,355 +330
Jan19 171106 35.38 35.53 35.35 35.35 +0.31 127 676 -44
Total Volume and Open Interest 124,271 451,135 -6,738
Canola(WCE)
Nov17 171106 516.4 516.4 516.4 516.4 +2.1 2 85 -1,954
Jan18 171106 517.1 519.2 516.4 518.9 +2.1 14,181 129,034 +1,111
Mar18 171106 522.7 525.6 522.5 525.3 +2.6 2,971 30,175 +242
May18 171106 526.8 529.7 526.4 529.4 +2.8 1,483 8,657 -52
Jul18 171106 528.8 532.3 528.7 532.0 +3.2 685 3,813 +98
Total Volume and Open Interest 20,091 174,112 -137
Corn(CBOT)
Dec17 171106 348.50 350.25 347.75 348.00 -0.25 162,576 755,873 -14,832
Mar18 171106 362.25 364.00 361.25 361.50 -0.50 55,313 365,966 +9,598
May18 171106 370.75 372.75 370.00 370.25 -0.50 22,922 143,248 +2,657
Jul18 171106 378.25 380.00 377.50 377.50 -0.75 23,479 162,078 +148
Sep18 171106 384.50 386.00 384.00 384.25 -0.25 2,950 48,853 -126
Dec18 171106 393.50 395.00 392.75 393.25 -0.25 12,798 108,765 +2,156
Mar19 171106 402.00 403.25 401.75 402.25 unch 325 13,441 +135
May19 171106 407.50 408.25 407.50 407.75 unch 116 2,071 +34
Jul19 171106 413.00 413.00 412.25 412.25 unch 169 2,470 +35
Sep19 171106 410.50 410.50 409.25 409.25 unch 39 547 +38
Total Volume and Open Interest 280,797 1,607,161 -73
Wheat(CBOT)
Dec17 171106 427.00 431.25 427.00 430.75 +5.00 70,604 281,974 -4,590
Mar18 171106 445.50 449.50 445.50 448.25 +3.75 34,006 144,598 +4,095
May18 171106 458.50 461.75 458.50 460.75 +3.25 15,306 48,249 +1,954
Jul18 171106 472.50 475.00 472.00 474.25 +3.25 8,563 53,660 +278
Sep18 171106 488.50 490.00 487.50 489.50 +2.75 3,439 23,694 +598
Dec18 171106 508.50 509.00 506.75 508.75 +2.25 3,843 25,750 +1,350
Total Volume and Open Interest 135,840 581,134 +3,679
Wheat(KCBT)
Dec17 171106 427.75 431.00 427.00 430.00 +3.25 25,721 158,140 -537
Mar18 171106 445.25 448.50 444.75 447.00 +2.50 13,949 95,058 +1,749
May18 171106 460.00 461.75 458.25 460.75 +2.75 4,259 24,382 -585
Jul18 171106 476.50 478.75 475.00 477.50 +2.75 3,636 30,469 -496
Sep18 171106 494.00 495.25 492.25 494.50 +2.75 2,425 11,943 +864
Dec18 171106 518.00 520.50 518.00 520.25 +2.50 1,225 8,172 +219
Mar19 171106 534.75 536.00 534.25 536.00 +2.25 127 825 +37
Total Volume and Open Interest 51,348 329,214 +1,255
Wheat(MGE)
Dec17 171106 624.75 631.75 624.75 631.00 +6.25 3,127 0 -34,725
Mar18 171106 638.25 644.75 638.25 644.00 +5.50 2,010 0 -25,997
May18 171106 645.75 652.00 645.75 651.00 +4.75 678 0 -8,493
Jul18 171106 652.25 654.75 652.00 654.50 +5.25 636 0 -6,123
Sep18 171106 643.75 644.00 641.50 644.00 +3.00 304 0 -3,700
Dec18 171106 650.00 650.75 648.00 650.75 +2.75 90 0 -1,504
Total Volume and Open Interest 6,856 80,853 +223
Oats(CBOT)
Dec17 171106 262.50 270.00 260.50 269.00 +6.00 424 4,688 -142
Mar18 171106 268.00 273.00 266.25 272.25 +3.75 254 2,872 +179
May18 171106 274.50 275.75 273.75 275.75 +5.00 16 470 +8
Jul18 171106 276.25 276.25 276.25 276.25 +5.00 0 28 +0
Total Volume and Open Interest 694 8,060 +45
Rough Rice(CBOT)
Nov17 171106 11.19 11.24 11.19 11.24 -0.05 24 26 -135
Jan18 171106 11.59 11.59 11.43 11.52 -0.05 701 9,286 +131
Mar18 171106 11.77 11.81 11.71 11.81 -0.05 86 685 +57
May18 171106 12.06 12.06 12.06 12.06 -0.04 0 3 +0
Total Volume and Open Interest 811 10,002 +53
Live Cattle(CME)
Dec17 171106 127.250 127.680 124.830 125.330 -1.970 39,005 128,008 -1,985
Feb18 171106 131.650 131.950 129.825 130.650 -1.100 25,502 101,744 +4,545
Apr18 171106 129.735 130.100 128.500 129.400 -0.400 14,882 72,940 +1,054
Jun18 171106 121.035 121.300 120.300 121.180 unch 8,117 43,584 +1,892
Aug18 171106 117.400 117.750 116.750 117.680 +0.280 2,604 14,633 +494
Oct18 171106 117.100 117.500 116.535 117.480 +0.300 697 5,430 +203
Total Volume and Open Interest 91,202 369,452 +6,358
Feeder Cattle(CME)
Nov17 171106 160.880 161.100 159.000 160.150 -0.730 2,611 8,109 -685
Jan18 171106 161.550 161.880 159.285 160.880 -0.655 7,100 29,066 +222
Mar18 171106 158.350 158.735 156.400 158.080 -0.270 3,495 15,848 +403
Apr18 171106 158.000 158.550 156.350 158.330 +0.095 837 4,229 +98
May18 171106 157.300 157.850 155.485 157.600 +0.300 660 4,967 +114
Aug18 171106 158.550 159.200 157.130 159.100 +0.300 182 1,842 +17
Sep18 171106 156.500 157.350 156.500 157.130 -0.155 12 57 +1
Total Volume and Open Interest 14,899 64,124 +172
Lean Hogs(CME)
Dec17 171106 65.080 65.150 64.430 64.635 -0.465 25,452 101,968 -3,360
Feb18 171106 71.885 72.330 71.700 72.230 +0.250 16,407 66,226 +2,800
Apr18 171106 75.250 75.680 75.080 75.600 +0.150 7,773 56,980 +2,010
May18 171106 79.850 80.550 79.850 80.535 +0.400 119 1,520 +53
Jun18 171106 82.850 83.830 82.700 83.650 +0.570 4,634 22,078 +317
Jul18 171106 82.650 83.750 82.535 83.650 +0.765 1,445 12,360 +413
Aug18 171106 81.100 82.550 81.000 82.330 +1.030 571 6,183 +123
Oct18 171106 69.180 69.830 69.050 69.785 +0.400 1,000 4,045 +515
Total Volume and Open Interest 57,730 272,177 +3,056
Class III Milk(CME)
Nov17 171106 16.54 16.63 16.54 16.56 +0.02 330 4,574 -87
Dec17 171106 15.74 15.74 15.57 15.62 -0.07 357 4,165 +86
Jan18 171106 15.33 15.34 15.19 15.21 -0.17 245 2,370 +39
Feb18 171106 15.30 15.32 15.20 15.23 -0.06 154 1,955 +29
Mar18 171106 15.17 15.17 15.12 15.13 -0.04 159 1,869 +134
Apr18 171106 15.20 15.20 15.13 15.13 -0.12 57 1,303 +42
May18 171106 15.35 15.35 15.28 15.29 -0.09 25 1,262 +18
Jun18 171106 15.55 15.55 15.55 15.55 -0.12 79 1,218 +22
Jul18 171106 15.90 15.90 15.90 15.90 -0.06 0 545 +0
Aug18 171106 15.92 15.96 15.92 15.96 -0.13 3 653 +3
Sep18 171106 16.17 16.17 16.01 16.02 -0.17 38 651 +38
Oct18 171106 16.05 16.10 16.05 16.10 -0.07 0 479 +0
Nov18 171106 16.00 16.00 16.00 16.00 -0.12 12 364 +12
Total Volume and Open Interest 1,459 21,817 +336
Cocoa(ICE)
Dec17 171106 2059 2123 2052 2117 +56 45,041 79,455 -7,074
Mar18 171106 2051 2113 2049 2109 +53 28,444 118,215 +5,283
May18 171106 2063 2121 2059 2118 +52 10,436 27,688 +1,739
Jul18 171106 2072 2130 2069 2127 +52 1,959 13,137 +99
Sep18 171106 2083 2139 2080 2137 +51 981 8,754 +162
Dec18 171106 2094 2152 2092 2150 +51 858 9,524 +519
Mar19 171106 2108 2167 2107 2165 +50 255 6,531 +9
Total Volume and Open Interest 88,182 268,650 +848
Coffee "C"(ICE)
Dec17 171106 123.95 126.40 122.25 125.55 +1.60 34,056 110,083 -8,072
Mar18 171106 127.50 129.80 125.85 129.05 +1.55 20,698 71,009 +3,188
May18 171106 129.90 132.10 128.20 131.35 +1.55 5,800 28,499 +409
Jul18 171106 132.00 134.40 130.50 133.65 +1.55 2,935 15,304 -53
Sep18 171106 134.10 136.70 132.80 135.95 +1.60 1,427 7,598 +19
Dec18 171106 136.70 139.90 136.15 139.25 +1.55 215 5,307 -102
Total Volume and Open Interest 65,200 241,292 -4,605
Orange Juice(ICE)
Nov17 171106 160.40 160.40 160.40 160.40 +2.55 4 47 -4
Jan18 171106 157.00 160.00 155.85 159.90 +3.30 330 5,696 +2
Mar18 171106 156.25 158.80 154.90 158.50 +2.65 55 1,333 +7
May18 171106 157.00 159.30 157.00 159.30 +2.30 28 439 +19
Jul18 171106 158.70 158.70 158.70 158.70 +1.40 6 94 +0
Sep18 171106 158.90 158.90 158.90 158.90 +1.40 0 26 +0
Total Volume and Open Interest 423 7,635 +24
Sugar #11(ICE)
Mar18 171106 14.38 14.58 14.23 14.56 +0.18 77,243 415,024 -4,180
May18 171106 14.47 14.67 14.34 14.65 +0.17 25,204 137,730 +1,600
Jul18 171106 14.58 14.77 14.48 14.75 +0.15 19,924 67,498 +3,215
Oct18 171106 14.87 15.02 14.75 15.00 +0.13 9,245 48,105 +1,276
Mar19 171106 15.32 15.47 15.25 15.47 +0.12 1,808 27,021 -92
May19 171106 15.35 15.44 15.22 15.44 +0.11 85 4,576 +10
Jul19 171106 15.31 15.41 15.21 15.41 +0.10 139 5,284 -7
Oct19 171106 15.44 15.52 15.35 15.52 +0.08 42 5,762 -6
Total Volume and Open Interest 133,702 714,928 +1,815
London Cocoa(LCE)
Dec17 171106 1554 1588 1547 1585 +26 17,576 94,679 -2,656
Mar18 171106 1578 1607 1569 1605 +24 9,857 72,594 +1,083
May18 171106 1585 1618 1582 1616 +23 5,809 28,861 +1,434
Jul18 171106 1603 1626 1593 1626 +23 2,341 28,559 -455
Sep18 171106 1607 1637 1604 1637 +23 1,172 20,321 -20
Dec18 171106 1617 1649 1616 1649 +23 400 12,917 -123
Mar19 171106 1628 1660 1628 1660 +22 170 2,433 -48
Total Volume and Open Interest 37,341 261,010 -773
London Sugar(LCE)
Dec17 171106 385.10 385.50 378.10 382.90 -2.20 8,436 22,527 -892
Mar18 171106 378.20 380.50 374.10 380.00 +2.50 7,441 35,892 +1,555
May18 171106 382.20 385.70 379.20 385.50 +3.90 991 11,251 +178
Aug18 171106 386.90 391.90 385.10 391.70 +4.30 707 9,559 +289
Oct18 171106 387.80 393.50 387.20 393.50 +4.20 308 2,670 +56
Total Volume and Open Interest 18,115 85,251 +1,265
Cotton(ICE)
Dec17 171106 68.86 69.12 68.23 68.85 +0.13 21,896 100,444 -2,704
Mar18 171106 68.75 69.25 68.37 69.10 +0.33 14,672 90,741 +2,105
May18 171106 69.87 70.23 69.46 70.15 +0.30 2,111 15,974 +883
Jul18 171106 70.24 70.87 70.10 70.86 +0.29 822 8,365 -18
Oct18 171106 70.09 70.09 70.09 70.09 +0.27 0 2 +0
Dec18 171106 69.53 69.96 69.37 69.96 +0.20 608 18,968 +219
Total Volume and Open Interest 40,109 235,040 +485
Lumber(CME)
Nov17 171106 448.6 464.2 448.6 461.6 +12.6 611 665 -92
Jan18 171106 437.5 449.6 437.5 449.6 +10.0 810 5,247 +230
Mar18 171106 426.7 437.0 426.7 437.0 +10.0 156 633 +18
May18 171106 414.0 421.0 414.0 421.0 +10.0 12 234 +0
Total Volume and Open Interest 1,590 6,836 +156
Crude Oil(NYM)
Dec17 171106 55.97 57.61 55.66 57.35 +1.71 482,846 552,399 -7,690
Jan18 171106 56.20 57.83 55.88 57.57 +1.71 129,575 346,416 +9,028
Feb18 171106 56.25 57.95 56.02 57.70 +1.72 61,007 148,567 +1,803
Mar18 171106 56.27 57.98 56.07 57.72 +1.70 72,291 245,425 -4,012
Apr18 171106 56.03 57.89 56.03 57.65 +1.69 35,903 93,378 -2,147
May18 171106 55.92 57.64 55.90 57.48 +1.67 29,821 59,242 -6,478
Jun18 171106 55.70 57.40 55.60 57.21 +1.63 60,364 223,475 +5,963
Jul18 171106 55.37 57.04 55.35 56.88 +1.58 5,955 51,808 +752
Aug18 171106 55.04 56.61 55.04 56.51 +1.52 4,466 43,852 +132
Sep18 171106 54.79 56.29 54.68 56.13 +1.46 7,538 73,130 +2,054
Oct18 171106 54.42 55.86 54.37 55.76 +1.40 6,135 49,153 +1,853
Nov18 171106 54.08 55.52 54.08 55.39 +1.33 4,541 39,003 -1,015
Dec18 171106 53.92 55.20 53.72 55.04 +1.27 51,814 269,793 +123
Jan19 171106 54.47 54.66 54.04 54.66 +1.20 1,848 34,953 -271
Feb19 171106 53.40 54.30 53.40 54.29 +1.12 2,264 18,495 -703
Mar19 171106 53.75 53.95 53.75 53.95 +1.05 3,226 28,021 -492
Total Volume and Open Interest 981,436 2,520,609 +64
e-miNY Crude Oil(NYM)
Dec17 171106 55.800 57.625 55.650 57.350 +1.700 8,727 2,303 +174
Jan18 171106 55.900 57.825 55.875 57.575 +1.725 146 1,158 +40
Feb18 171106 56.175 57.900 56.075 57.700 +1.725 25 453 +0
Mar18 171106 56.175 58.200 56.025 57.725 +1.700 3 22 +0
Apr18 171106 56.525 58.125 56.525 57.650 +1.700 0 42 +0
May18 171106 56.000 57.475 56.000 57.475 +1.675 0 78 +0
Jun18 171106 55.725 57.375 55.725 57.200 +1.625 2 13 +0
Jul18 171106 56.875 56.875 56.875 56.875 +1.575 0 16 +0
Aug18 171106 56.500 56.500 56.500 56.500 +1.500 0 74 +0
Sep18 171106 54.750 56.125 54.750 56.125 +1.450 0 42 +0
Total Volume and Open Interest 8,904 4,360 +215
NY Harbor ULSD(NYM)
Dec17 171106 188.30 194.68 188.14 194.22 +5.56 57,393 136,856 -1,755
Jan18 171106 188.64 194.93 188.35 194.49 +5.60 29,168 85,995 +1,720
Feb18 171106 188.65 194.72 188.55 194.34 +5.63 16,997 37,194 +250
Mar18 171106 188.36 194.05 187.87 193.66 +5.60 15,510 46,520 +89
Apr18 171106 187.68 192.59 186.73 192.33 +5.49 7,222 30,818 -125
May18 171106 186.38 191.56 186.38 191.39 +5.42 3,669 17,122 -318
Jun18 171106 185.95 190.82 184.97 190.68 +5.31 6,944 30,714 +431
Jul18 171106 184.81 190.28 184.81 190.28 +5.14 578 4,296 -7
Aug18 171106 185.19 190.03 185.19 189.95 +5.00 939 3,132 -226
Sep18 171106 185.10 189.80 185.10 189.80 +4.89 1,429 7,306 +441
Oct18 171106 189.00 189.72 189.00 189.72 +4.80 659 2,181 -209
Nov18 171106 189.71 189.71 189.71 189.71 +4.68 587 1,848 +178
Dec18 171106 185.56 189.78 184.83 189.65 +4.55 1,635 25,496 +195
Jan19 171106 189.65 189.65 189.65 189.65 +4.46 24 2,386 +19
Total Volume and Open Interest 142,791 439,770 +687
RBOB Gasoline(NYM)
Dec17 171106 179.02 183.90 177.67 183.00 +3.66 86,914 158,164 -3,255
Jan18 171106 175.75 180.57 174.42 180.17 +4.57 69,793 87,584 +22
Feb18 171106 174.74 179.79 173.80 179.56 +4.99 30,600 31,020 +122
Mar18 171106 175.82 180.93 174.97 180.69 +5.08 18,029 46,909 +68
Apr18 171106 192.34 197.01 191.41 196.86 +5.12 8,510 24,075 -295
May18 171106 191.85 196.51 191.10 196.49 +5.12 3,721 16,437 -116
Jun18 171106 190.66 194.85 189.21 194.79 +5.11 3,176 16,835 +115
Jul18 171106 187.34 192.33 187.34 192.33 +5.06 834 9,889 -204
Aug18 171106 184.72 189.28 184.72 189.17 +4.96 460 3,531 +88
Sep18 171106 181.50 185.31 181.50 185.31 +4.78 629 4,048 +155
Total Volume and Open Interest 224,286 415,042 -2,830
e-miNY RBOB Gasoline(NYM)
Dec17 171106 183.00 183.00 183.00 183.00 +3.66 0 1 +0
Jan18 171106 180.20 180.20 180.17 180.20 +4.60      
Feb18 171106 179.60 179.60 179.56 179.60 +5.03      
Mar18 171106 180.70 180.70 180.69 180.70 +5.09      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171106 3.085 3.143 3.051 3.134 +0.150 184,935 313,521 -9,937
Jan18 171106 3.180 3.242 3.154 3.232 +0.135 67,011 229,954 +1,521
Feb18 171106 3.184 3.240 3.157 3.231 +0.129 27,082 85,134 +1,223
Mar18 171106 3.153 3.197 3.118 3.189 +0.121 31,641 171,768 +745
Apr18 171106 2.950 2.968 2.928 2.953 +0.050 29,146 123,307 +187
May18 171106 2.915 2.944 2.909 2.928 +0.043 10,608 77,921 -314
Jun18 171106 2.939 2.970 2.937 2.955 +0.041 5,356 30,195 -685
Jul18 171106 2.983 3.000 2.968 2.986 +0.039 3,710 42,456 -373
Aug18 171106 2.985 3.003 2.974 2.990 +0.039 2,504 31,599 +367
Sep18 171106 2.957 2.985 2.957 2.973 +0.039 1,524 33,619 -160
Oct18 171106 2.983 3.008 2.977 2.995 +0.038 6,044 71,240 -5
Nov18 171106 3.044 3.060 3.038 3.047 +0.036 2,669 28,302 -415
Dec18 171106 3.185 3.194 3.166 3.182 +0.035 3,001 28,809 +241
Jan19 171106 3.266 3.273 3.246 3.263 +0.035 1,677 30,003 +270
Feb19 171106 3.232 3.241 3.220 3.230 +0.032 658 9,687 +94
Mar19 171106 3.152 3.167 3.147 3.155 +0.028 1,086 22,594 +51
Total Volume and Open Interest 380,266 1,390,950 -6,746
Brent Crude Oil(ICE)
Jan18 171106 62.27 64.44 62.08 64.27 +2.20 289,300 638,854 -22,565
Feb18 171106 61.75 64.12 61.75 63.96 +2.16 128,375 290,993 -399
Mar18 171106 61.51 63.80 61.51 63.63 +2.11 66,538 259,970 +3,073
Apr18 171106 61.34 63.52 61.34 63.35 +2.07 30,923 105,083 +2,004
May18 171106 61.12 63.24 61.10 63.09 +2.03 21,904 86,602 +413
Jun18 171106 60.86 62.94 60.83 62.79 +1.98 57,080 215,910 +3,581
Jul18 171106 60.67 62.55 60.61 62.47 +1.93 6,892 37,454 +806
Aug18 171106 60.52 62.20 60.30 62.13 +1.89 4,235 28,942 -322
Sep18 171106 60.14 61.86 59.98 61.77 +1.85 6,389 38,600 +2
Oct18 171106 61.42 61.42 61.42 61.42 +1.81 2,393 23,695 +68
Nov18 171106 61.06 61.06 61.06 61.06 +1.76 1,275 22,905 -157
Dec18 171106 59.03 60.80 58.95 60.72 +1.73 47,615 203,263 +4,330
Jan19 171106 58.76 60.40 58.76 60.40 +1.68 2,436 32,169 -376
Feb19 171106 60.13 60.13 60.13 60.13 +1.64 1,970 17,152 +714
Total Volume and Open Interest 703,401 2,406,809 -7,374
Gas Oil(ICE)
Nov17 171106 556.25 572.00 555.00 565.50 +15.25 34,626 89,137 -2,973
Dec17 171106 555.00 570.75 552.00 563.25 +16.00 103,833 246,172 -1,594
Jan18 171106 553.50 571.00 552.50 563.75 +16.50 54,413 93,352 -655
Feb18 171106 553.00 570.25 552.25 563.25 +16.50 25,167 58,985 +2,942
Mar18 171106 551.75 568.50 551.00 562.00 +16.50 23,928 70,318 -235
Apr18 171106 550.50 566.50 549.50 560.25 +16.50 10,180 28,553 +106
May18 171106 550.25 564.00 548.00 558.25 +16.25 5,358 17,703 -44
Jun18 171106 546.00 562.00 545.50 556.00 +16.25 13,813 52,945 -989
Jul18 171106 546.75 561.00 545.00 554.50 +15.75 1,909 13,365 -621
Aug18 171106 546.50 558.50 544.00 553.50 +15.25 1,836 11,763 +513
Total Volume and Open Interest 288,982 894,035 -4,697
Ethanol(CBOT)
Dec17 171106 1.476 1.496 1.475 1.480 +0.021 209 1,451 +56
Jan18 171106 1.439 1.451 1.438 1.438 +0.004 142 472 +37
Feb18 171106 1.442 1.442 1.437 1.437 +0.007 15 75 +1
Mar18 171106 1.457 1.457 1.457 1.457 +0.007 0 22 +0
Apr18 171106 1.477 1.477 1.477 1.477 +0.007 0 9 +0
May18 171106 1.481 1.481 1.481 1.481 +0.007      
Jun18 171106 1.473 1.473 1.473 1.473 +0.007 0 3 +0
Jul18 171106 1.473 1.473 1.473 1.473 +0.007      
Total Volume and Open Interest 372 2,042 +88
WTI Crude Oil(ICE)
Dec17 171106 55.80 57.60 55.66 57.35 +1.71 30,240 103,636 -499
Jan18 171106 56.01 57.83 55.88 57.57 +1.71 60,778 89,077 +1,618
Feb18 171106 56.12 57.94 56.04 57.70 +1.72 26,801 43,072 +2,100
Mar18 171106 56.15 57.96 56.09 57.72 +1.70 17,987 40,102 +304
Apr18 171106 56.37 57.83 56.02 57.65 +1.69 7,820 14,022 +1,431
May18 171106 56.30 57.62 55.88 57.48 +1.67 3,364 10,080 +523
Jun18 171106 55.64 57.32 55.64 57.21 +1.63 11,497 68,461 +926
Jul18 171106 55.57 56.88 55.35 56.88 +1.58 438 7,779 +5
Aug18 171106 55.16 56.51 55.02 56.51 +1.52 320 6,335 -84
Sep18 171106 55.65 56.13 55.61 56.13 +1.46 726 12,126 -2
Oct18 171106 55.25 55.76 55.24 55.76 +1.40 139 2,792 -56
Nov18 171106 54.90 55.39 54.90 55.39 +1.33 187 6,391 -35
Dec18 171106 54.02 55.05 53.89 55.04 +1.27 9,340 132,280 +936
Jan19 171106 54.66 54.66 54.66 54.66 +1.20 27 1,846 +0
Feb19 171106 54.29 54.29 54.29 54.29 +1.12 42 714 +7
Mar19 171106 53.95 53.95 53.95 53.95 +1.05 49 2,294 -27
Total Volume and Open Interest 173,638 627,990 +6,692
US Dollar Index(ICE)
Dec17 171106 94.825 95.000 94.605 94.658 -0.200 17,089 46,555 -78
Mar18 171106 94.535 94.670 94.325 94.372 -0.195 116 2,241 +32
Jun18 171106 94.340 94.340 94.005 94.103 -0.180 8 647 +4
Total Volume and Open Interest 17,221 49,567 -34
Australian Dollar(CME)
Dec17 171106 76.50 76.90 76.35 76.85 +0.39 110,985 125,929 -1,871
Mar18 171106 76.39 76.81 76.37 76.81 +0.39 351 1,000 +257
Jun18 171106 76.67 76.78 76.67 76.78 +0.39 1 243 +0
Total Volume and Open Interest 112,636 129,787 -1,579
British Pound(CME)
Dec17 171106 130.96 131.90 130.73 131.87 +1.04 259,415 185,015 +11,034
Mar18 171106 131.30 132.27 131.21 132.27 +1.04 377 3,022 +77
Jun18 171106 131.65 132.67 131.65 132.67 +1.06 4 312 +0
Total Volume and Open Interest 265,769 192,529 +11,585
Canadian Dollar(CME)
Dec17 171106 78.38 78.75 78.25 78.65 +0.26 70,117 151,994 -491
Mar18 171106 78.46 78.79 78.35 78.72 +0.26 80 2,323 +36
Jun18 171106 78.49 78.78 78.49 78.78 +0.25 23 421 +20
Sep18 171106 78.74 78.83 78.73 78.83 +0.25 10 240 +2
Total Volume and Open Interest 70,311 158,053 -596
Japanese Yen(CME)
Dec17 171106 87.77 88.12 87.31 88.05 +0.31 167,742 269,832 +1,597
Mar18 171106 88.18 88.56 87.83 88.51 +0.30 1,502 4,108 +52
Jun18 171106 89.00 89.00 89.00 89.00 +0.32 0 100 +0
Total Volume and Open Interest 170,291 279,859 +1,365
Swiss Franc(CME)
Dec17 171106 100.21 100.54 99.97 100.47 +0.28 31,442 77,620 +1,543
Mar18 171106 100.70 101.16 100.70 101.16 +0.29 3 174 +2
Jun18 171106 101.86 101.86 101.86 101.86 +0.29 0 29 +0
Total Volume and Open Interest 31,445 77,833 +1,545
EuroFX(CME)
Dec17 171106 116.40 116.50 116.06 116.33 -0.01 220,965 429,224 +4,948
Mar18 171106 117.00 117.10 116.75 116.99 -0.02 463 5,484 +282
Jun18 171106 117.47 117.72 117.45 117.67 -0.02 7 1,461 +7
Total Volume and Open Interest 227,333 446,454 +5,444
Mexican Peso(CME)
Nov17 171106 524.75 524.75 524.25 524.25 +2.63 0 29 +0
Dec17 171106 517.13 522.13 517.00 521.25 +2.75 42,060 176,279 -200
Total Volume and Open Interest 42,072 176,891 -201
Brazilian Real(CME)
Dec17 171106 300.95 306.80 300.95 305.20 +3.75 290 23,020 +103
Jan18 171106 302.75 304.30 302.65 304.30 +3.75 0 397 +0
Feb18 171106 303.05 303.05 303.05 303.05 +3.70      
Mar18 171106 302.00 302.00 302.00 302.00 +3.65      
Total Volume and Open Interest 290 23,717 +103
30-Year T-Bonds(CBOT)
Dec17 171106 153~240 154~120 153~120 154~070 +0~180 283,673 735,323 +3,047
Mar18 171106 152~170 153~070 152~100 153~020 +0~180 533 9,954 +295
Jun18 171106 152~130 152~130 152~130 152~130 +0~180      
Total Volume and Open Interest 284,206 745,277 +3,342
10-Year T-Notes(CBOT)
Dec17 171106 125~075 125~135 125~035 125~115 +0~065 1,419,118 3,194,262 -6,929
Mar18 171106 124~290 125~040 124~265 125~025 +0~075 5,081 30,018 +2,119
Jun18 171106 124~275 124~275 124~275 124~275 +0~075      
Total Volume and Open Interest 1,424,199 3,224,280 -4,810
5-Year T-Notes(CBOT)
Dec17 171106 117~076 117~104 117~056 117~086 +0~024 720,095 3,095,918 +17,647
Mar18 171106 117~030 117~032 117~010 117~016 +0~026 3,812 37,924 +102
Jun18 171106 116~316 116~316 116~316 116~316 +0~026      
Total Volume and Open Interest 723,907 3,133,842 +17,749
2 Year T-Notes(CBOT)
Dec17 171106 107~204 107~212 107~200 107~204 +0~002 334,434 1,674,202 +28,873
Mar18 171106 107~160 107~160 107~152 107~156 +0~006 1,384 35,762 +1,009
Jun18 171106 107~156 107~156 107~156 107~156 +0~006      
Total Volume and Open Interest 335,818 1,709,964 +29,882
Eurodollars(CME)
Dec17 171106 98.480 98.485 98.475 98.475 -0.005 155,709 1,701,021 -8,335
Mar18 171106 98.335 98.340 98.325 98.330 unch 210,458 1,274,924 +4,093
Jun18 171106 98.220 98.230 98.210 98.215 unch 225,606 1,276,511 +14,997
Sep18 171106 98.145 98.155 98.135 98.140 unch 173,682 1,033,309 -6,305
Dec18 171106 98.075 98.085 98.060 98.070 +0.005 287,457 1,607,150 +28,546
Mar19 171106 98.020 98.030 98.005 98.020 +0.010 176,832 998,830 -8,274
Jun19 171106 97.970 97.980 97.955 97.975 +0.020 138,759 892,880 +9,564
Sep19 171106 97.930 97.945 97.915 97.935 +0.020 105,103 665,536 +133
Dec19 171106 97.880 97.890 97.860 97.885 +0.020 153,129 884,387 -3,574
Mar20 171106 97.855 97.870 97.835 97.860 +0.020 92,509 439,819 +2,834
Jun20 171106 97.830 97.845 97.810 97.835 +0.020 61,770 339,258 -185
Sep20 171106 97.800 97.820 97.780 97.810 +0.025 70,392 280,095 +2,340
Dec20 171106 97.755 97.775 97.735 97.770 +0.030 79,754 327,946 +12,614
Mar21 171106 97.720 97.750 97.710 97.740 +0.025 40,230 217,418 -288
Jun21 171106 97.690 97.720 97.680 97.710 +0.025 30,257 175,105 -706
Sep21 171106 97.660 97.690 97.645 97.680 +0.030 25,817 105,327 +258
Dec21 171106 97.620 97.645 97.600 97.640 +0.030 29,643 132,447 +438
Mar22 171106 97.590 97.625 97.575 97.615 +0.030 19,993 68,331 -799
Total Volume and Open Interest 2,126,792 12,723,127 +48,401
Ultra T-Bond(CBOT)
Dec17 171106 166~12 167~10 165~30 167~03 +0~25 103,218 834,038 -1,003
Mar18 171106 165~16 166~08 165~16 166~05 +0~25 4,083 48,203 +3,590
Jun18 171106 165~10 165~10 165~10 165~10 +0~25      
Total Volume and Open Interest 107,301 882,241 +2,587
Ultra 10-Yr T-Note(CBOT)
Dec17 171106 134~145 134~220 134~065 134~195 +0~095 132,949 433,944 -8
Mar18 171106 134~125 134~125 134~115 134~125 +0~090      
Jun18 171106 134~125 134~125 134~125 134~125 +0~090      
Total Volume and Open Interest 132,949 433,944 -8
30 Day Federal Funds(CBOT)
Nov17 171106 98.845 98.845 98.842 98.842 unch 1,397 211,735 -1,094
Dec17 171106 98.720 98.720 98.715 98.720 unch 3,511 113,129 +82
Jan18 171106 98.620 98.620 98.615 98.620 unch 20,369 354,379 -1,014
Feb18 171106 98.610 98.615 98.610 98.615 +0.005 7,521 116,483 +396
Mar18 171106 98.575 98.580 98.575 98.575 unch 7,094 45,491 -1,554
Apr18 171106 98.495 98.505 98.490 98.500 +0.005 16,536 114,181 -430
Total Volume and Open Interest 92,852 1,348,021 -4,173
Japanese Govt Bonds(SGX)
Dec17 171102 150.43 150.55 150.43 150.55 +0.11 1,696 13,590 +1,050
Mar18 171102 150.55 150.55 150.55 150.55 +0.11      
Jun18 171102 150.55 150.55 150.55 150.55 +0.11      
Total Volume and Open Interest 1,696 13,590 +1,050
Euro-Buxl(EUREX)
Dec17 171106 165.90 166.92 165.80 166.42 +0.62 47,389 227,995 +772
Mar18 171106 165.30 165.30 164.88 164.88 +0.62 1,452 3,929 -665
Jun18 171106 164.88 164.88 164.88 164.88 +0.62      
Total Volume and Open Interest 48,841 231,924 +107
Euro-Bund(EUREX)
Dec17 171106 162.83 163.24 162.79 163.14 +0.40 776,426 2,022,948 -48,553
Mar18 171106 162.41 162.85 162.41 162.75 +0.42 8,853 126,507 +11,960
Jun18 171106 159.91 159.91 159.91 159.91 +0.40 0 2 +0
Total Volume and Open Interest 785,279 2,149,457 -36,593
Euro-Bobl(EUREX)
Dec17 171106 131.82 131.95 131.79 131.92 +0.13 459,532 1,594,857 -22,321
Mar18 171106 132.48 132.57 132.48 132.56 +0.15 5,321 92,735 +2,001
Jun18 171106 132.42 132.42 132.42 132.42 +0.13      
Total Volume and Open Interest 464,853 1,687,592 -20,320
Euro-Schatz(EUREX)
Dec17 171106 112.28 112.31 112.28 112.30 +0.03 237,403 1,509,448 -47,412
Mar18 171106 112.16 112.18 112.16 112.18 +0.04 33,196 57,173 -2,766
Jun18 171106 112.18 112.18 112.18 112.18 +0.04      
Total Volume and Open Interest 270,599 1,566,621 -50,178
3-Mth Euribor(EUREX)
Dec17 171106 100.325 100.330 100.325 100.330 unch 0 7,634 +0
Mar18 171106 100.320 100.320 100.320 100.320 unch 7 6,386 +0
Jun18 171106 100.320 100.320 100.320 100.320 +0.005 1 1,261 +0
Total Volume and Open Interest 12 37,393 -1
Long Gilt(LIFFE)
Dec17 171106 125~08 125~13 125~03 125~06 +0~02 265,543 705,217 +6,168
Mar18 171106 124~10 124~10 124~10 124~10 +0~03 81 381 +81
Total Volume and Open Interest 265,624 705,598 +6,249
3-Mth Short Sterling(LIFFE)
Dec17 171106 99.46 99.46 99.46 99.46 -0.00 296,629 581,677 -8,970
Mar18 171106 99.38 99.40 99.38 99.39 unch 349,358 495,807 +20,011
Jun18 171106 99.30 99.31 99.29 99.30 unch 289,736 474,517 +16,381
Sep18 171106 99.23 99.25 99.22 99.23 unch 233,101 325,576 +145
Dec18 171106 99.17 99.19 99.16 99.18 unch 355,204 362,838 -24,930
Mar19 171106 99.13 99.15 99.12 99.14 +0.01 262,598 245,796 +21,685
Total Volume and Open Interest 2,683,412 3,662,939 +57,567
3-Mth Euribor(LIFFE)
Dec17 171106 100.330 100.330 100.325 100.330 unch 14,661 408,073 +1,690
Mar18 171106 100.325 100.325 100.320 100.325 +0.005 25,380 463,127 -918
Jun18 171106 100.315 100.320 100.310 100.320 +0.005 24,438 457,313 -3,879
Total Volume and Open Interest 537,502 4,170,839 +32,172
3-Mth Aus T-Bills(SFE)
Dec17 171106 98.29 98.29 98.27 98.28 -0.01 6,253 172,239 -3,988
Mar18 171106 98.27 98.28 98.25 98.26 -0.01 26,776 240,595 +3,641
Jun18 171106 98.22 98.22 98.19 98.20 -0.02 15,988 189,958 -303
Sep18 171106 98.14 98.15 98.12 98.13 -0.01 29,386 170,279 +302
Dec18 171106 98.07 98.07 98.05 98.06 -0.01 15,588 119,528 +725
Mar19 171106 97.99 98.00 97.97 97.99 unch 7,772 89,309 -2,116
Jun19 171106 97.92 97.93 97.91 97.92 -0.01 5,766 62,181 +603
Sep19 171106 97.86 97.87 97.84 97.86 unch 2,859 39,931 +1,119
Dec19 171106 97.80 97.80 97.80 97.80 unch 247 3,098 -90
Mar20 171106 97.75 97.75 97.75 97.75 unch 146 2,463 -55
Total Volume and Open Interest 111,095 1,091,094 -188
10-Year Aus T-Bonds(SFE)
Dec17 171106 97.41 97.42 97.38 97.42 +0.01 168,143 1,059,491 +3,391
Mar18 171106 97.41 97.41 97.41 97.41 +0.01 0 560 +0
Total Volume and Open Interest 168,143 1,060,051 +3,391
3-Year Aus T-Bonds(SFE)
Dec17 171106 98.07 98.08 98.04 98.07 unch 190,341 1,068,527 -1,861
Mar18 171106 98.07 98.07 98.07 98.07 unch 0 1,581 +0
Total Volume and Open Interest 190,341 1,070,108 -1,861
Gold(CMX)
Dec17 171106 1270.7 1283.9 1266.4 1281.6 +12.4 380,142 369,077 -3,163
Feb18 171106 1274.7 1288.1 1270.9 1285.9 +12.5 9,989 101,924 +4,804
Apr18 171106 1277.0 1292.0 1277.0 1290.0 +12.6 1,557 16,824 +45
Jun18 171106 1279.3 1296.0 1279.3 1294.0 +12.6 1,037 14,859 +109
Aug18 171106 1284.2 1299.6 1284.2 1298.0 +12.5 540 9,431 -128
Oct18 171106 1291.7 1304.0 1291.7 1302.0 +12.6 252 4,123 +159
Dec18 171106 1294.6 1308.1 1294.6 1306.4 +12.6 734 10,957 +405
Feb19 171106 1310.8 1310.8 1310.8 1310.8 +12.6 31 142 +0
Apr19 171106 1315.0 1315.0 1315.0 1315.0 +12.6 0 515 +0
Jun19 171106 1319.3 1319.3 1319.3 1319.3 +12.6 0 1,055 +0
Aug19 171106 1323.9 1323.9 1323.9 1323.9 +12.6 0 4 +0
Total Volume and Open Interest 394,497 533,471 +2,340
Silver(CMX)
Dec17 171106 1683.5 1727.0 1679.5 1723.5 +40.1 103,693 142,429 -1,163
Mar18 171106 1694.5 1736.5 1689.5 1733.2 +40.2 9,925 41,147 +2,977
May18 171106 1700.5 1741.5 1700.0 1739.5 +40.2 613 9,283 +253
Jul18 171106 1706.5 1746.0 1706.5 1745.8 +40.4 299 4,893 +129
Sep18 171106 1723.0 1752.0 1723.0 1752.0 +40.5 297 2,683 +135
Dec18 171106 1722.5 1762.0 1722.5 1761.5 +41.0 1,573 4,253 +62
Mar19 171106 1772.1 1772.1 1772.1 1772.1 +41.0 0 6 +0
Total Volume and Open Interest 116,480 206,068 +2,165
Platinum(NYMEX)
Jan18 171106 922.1 938.5 919.6 935.0 +13.1 14,438 70,148 -373
Apr18 171106 925.0 942.5 924.0 939.2 +13.1 585 6,883 +159
Jul18 171106 936.2 943.8 936.2 943.8 +13.1 4 329 +1
Oct18 171106 951.9 951.9 951.9 951.9 +13.1 0 24 +0
Total Volume and Open Interest 15,044 77,412 -216
Palladium(NYMEX)
Dec17 171106 995.60 1003.10 990.30 995.10 +3.60 4,270 29,431 -315
Mar18 171106 987.75 995.15 982.95 987.10 +3.40 248 5,202 +161
Jun18 171106 981.00 981.00 981.00 981.00 +3.05 0 98 +0
Total Volume and Open Interest 4,518 34,731 -154
Copper(CMX)
Dec17 171106 311.30 317.30 311.15 315.75 +4.00 119,870 148,308 -4,237
Mar18 171106 313.35 319.35 313.35 317.85 +4.00 15,568 81,952 +727
May18 171106 316.00 319.35 316.00 319.20 +4.05 1,377 24,002 +81
Jul18 171106 317.65 320.50 317.65 320.30 +4.10 365 9,628 -11
Sep18 171106 318.30 321.35 318.30 321.35 +4.25 111 7,050 -66
Total Volume and Open Interest 138,076 295,883 -3,600
E-mini DJIA Index(CBOT)
Dec17 171106 23444 23507 23407 23487 +38 135,674 158,883 +1,993
Mar18 171106 23441 23495 23401 23477 +36 83 1,625 -19
Jun18 171106 23471 23486 23454 23454 +40 0 21 +0
Sep18 171106 23417 23417 23417 23417 +40 0 5 +0
Total Volume and Open Interest 135,757 160,534 +1,974
S & P 500(CME)
Dec17 171106 2581.30 2590.00 2575.90 2588.70 +6.00 1,820 59,437 +77
Mar18 171106 2589.10 2589.10 2582.60 2589.10 +6.00 0 4,872 +0
Jun18 171106 2589.30 2589.30 2582.80 2589.30 +6.00      
Sep18 171106 2589.50 2589.50 2583.00 2589.50 +6.00      
Total Volume and Open Interest 1,820 64,309 +77
S & P 500 E-Mini(CME)
Dec17 171106 2580.00 2590.00 2575.50 2588.75 +6.00 1,297,222 3,135,768 +3,999
Mar18 171106 2580.50 2590.50 2575.75 2589.00 +6.00 6,464 71,747 +689
Jun18 171106 2584.75 2590.75 2576.75 2589.25 +6.00 21 3,137 +7
Sep18 171106 2582.50 2589.50 2577.75 2589.50 +6.00 0 51 +0
Total Volume and Open Interest 1,303,707 3,210,709 +4,695
NASDAQ 100 E-Mini(CME)
Dec17 171106 6285.30 6317.50 6268.00 6313.50 +23.00 356,528 272,517 +3,396
Mar18 171106 6298.80 6330.80 6281.50 6327.30 +23.80 1,203 1,690 +18
Jun18 171106 6300.00 6337.00 6299.80 6337.00 +23.70 7 112 +6
Total Volume and Open Interest 357,738 274,324 +3,420
S&P Midcap 400(CME) e-Mini
Dec17 171106 1832.40 1845.20 1829.20 1842.30 +7.50 15,224 91,718 -203
Mar18 171106 1840.40 1840.80 1831.80 1840.40 +7.50 0 9 +0
Jun18 171106 1840.00 1840.00 1840.00 1840.00 +7.50 0 2 +0
Total Volume and Open Interest 15,224 91,729 -203
Volatility Index(CBOE)
Nov17 171106 11.05 11.36 10.70 10.73 -0.25 114,652 244,927 -16,747
Dec17 171106 12.35 12.60 12.15 12.18 -0.15 75,291 222,553 +26,932
Jan18 171106 13.50 13.70 13.34 13.38 -0.10 25,953 86,366 +4,011
Feb18 171106 14.15 14.30 14.00 14.03 -0.10 14,090 38,764 +3,051
Total Volume and Open Interest 239,086 646,567 +18,665
S & P 600(CME)
Dec17 171106 903.10 903.10 903.10 903.10 +2.00      
Mar18 171106 899.90 899.90 899.90 899.90 +2.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171106 1493.30 1503.30 1489.50 1497.10 +2.10 41,604 66,968 +749
Mar18 171106 1498.10 1498.10 1498.10 1498.10 +2.10 60 95 +17
Jun18 171106 1498.10 1498.10 1498.10 1498.10 +2.10 0 4 +0
Total Volume and Open Interest 41,664 67,067 +766
Nikkei 225(CME)
Dec17 171106 22625 22675 22450 22595 -30 14,046 43,339 -267
Mar18 171106 22655 22660 22525 22605 -30 38 72 +17
Total Volume and Open Interest 14,084 43,411 -250
Nikkei 225(SGX)
Dec17 171106 22585 22625 22560 22585 +35 123,089 212,066 +1,078
Mar18 171106 22560 22560 22545 22545 +35 39 2,161 +22
Jun18 171102 22320 22320 22320 22320 +65 0 1,096 +0
Total Volume and Open Interest 90,975 225,341 +2,363
Nikkei 225 Mini(JPX)
Dec17 171102 22475 22600 22405 22480 +50 912,437 438,309 +11,971
Mar18 171102 22435 22555 22365 22430 +40 20,846 29,724 +117
Jun18 171102 22290 22400 22200 22340 +120 397 1,689 -24
Total Volume and Open Interest 964,400 551,201 +18,351
Nikkei 225(JPX)
Dec17 171102 22470 22600 22400 22480 +50 79,745 381,988 +5,433
Mar18 171102 22430 22560 22360 22430 +40 2,263 23,790 +2,025
Jun18 171102 22370 22390 22230 22340 +120 20 12,373 +65
Total Volume and Open Interest 82,051 489,639 +7,524
Nikkei 225(CME) Yen
Dec17 171106 22620 22655 22430 22580 -25 58,709 70,150 +805
Mar18 171106 22590 22605 22395 22535 -25 24 37 +14
Jun18 171106 22435 22435 22435 22435 -25      
Total Volume and Open Interest 58,733 70,267 +819
Nikkei 225(CME) e-Mini Yen
Dec17 171106 22580 22580 22580 22580 -20 5 14 +5
Mar18 171106 22540 22540 22535 22540 -20      
Jun18 171106 22440 22440 22435 22440 -20      
Total Volume and Open Interest 5 14 +5
CAC 40(EURONEXT)
Nov17 171106 5512.5 5515.0 5491.0 5506.0 -10.0 69,339 323,007 -1,504
Dec17 171106 5503.0 5505.0 5486.5 5499.0 -10.0 484 48,780 +10
Jan18 171106 5490.5 5490.5 5490.5 5490.5 -10.0      
Total Volume and Open Interest 69,823 371,791 -1,494
Hang Seng Index(HKFE)
Nov17 171106 28564 28634 28087 28612 +44 115,174 132,157 +1,444
Dec17 171106 28589 28650 28115 28629 +44 1,193 25,635 +13
Total Volume and Open Interest 117,293 161,922 +1,720
DAX(EUREX)
Dec17 171106 13475.0 13480.5 13437.5 13465.5 -15.5 64,398 148,029 +159
Mar18 171106 13466.0 13469.0 13438.5 13460.0 -15.5 95 1,852 +72
Jun18 171106 13478.0 13497.0 13466.0 13486.5 -15.5 6 623 +12
Total Volume and Open Interest 64,499 150,504 +243
Mini-DAX(EUREX)
Dec17 171106 13470.0 13480.0 13437.0 13465.5 -15.5 21,276 12,007 +112
Mar18 171106 13464.0 13470.0 13443.0 13460.0 -15.5 53 354 -10
Jun18 171106 13486.0 13486.5 13486.0 13486.5 -15.5 11 262 -2
Total Volume and Open Interest 21,340 12,623 +100
DJ EuroSTOXX 50(EUREX)
Dec17 171106 3681 3683 3664 3679 -5 1,011,147 0 -3,526,171
Mar18 171106 3665 3666 3652 3666 -5 966 0 -136,264
Jun18 171106 3582 3584 3582 3584 -5 50 0 -953
Total Volume and Open Interest 1,012,163 3,679,522 +16,134
Swiss Market Index(EUREX)
Dec17 171106 9300 9320 9269 9292 -21 28,040 202,538 -1,444
Mar18 171106 9204 9205 9190 9190 -21 54 1,015 -1
Jun18 171106 9023 9023 9023 9023 -22 0 20 +0
Total Volume and Open Interest 28,094 203,573 -1,445
FT-SE 100(EURONEXT)
Dec17 171106 7538.00 7543.50 7495.50 7536.50 +6.00 133,312 652,222 -5,371
Mar18 171106 7477.50 7477.50 7477.50 7477.50 +6.00 2 3,087 +0
Jun18 171106 7397.50 7397.50 7397.50 7397.50 +6.00      
Total Volume and Open Interest 133,314 655,309 -5,371
SPI 200(SFE)
Dec17 171106 5940.0 5961.0 5925.0 5933.0 -6.0 31,362 279,932 -2,805
Mar18 171106 5888.0 5888.0 5879.0 5879.0 -7.0 1 1,528 +1
Jun18 171106 5863.0 5863.0 5863.0 5863.0 -7.0 0 3,362 +0
Total Volume and Open Interest 31,363 287,708 -2,805
FTSE MIB(ISE)
Dec17 171106 22945.00 23005.00 22845.00 22978.00 +8.00 20,797 38,485 +622
Mar18 171106 22860.00 22890.00 22795.00 22883.00 +8.00 30 118 -1
Jun18 171106 22401.00 22401.00 22401.00 22401.00 -17.00 0 3 +0
Total Volume and Open Interest 20,827 38,608 +621
KOSPI 200(KFE)
Dec17 171106 337.60 337.70 337.20 337.50 -2.20 188,510 266,085 -1,675
Mar18 171106 334.65 334.80 334.65 334.80 -2.05 423 23,352 +917
Jun18 171106 335.55 336.20 333.70 336.20 -1.10 23 14,242 +243
Total Volume and Open Interest 188,956 338,999 -415
GSCI(CME)
Nov17 171106 421.95 428.90 421.95 428.90 +8.15 62 13,973 +28
Dec17 171106 426.00 433.60 425.50 432.40 +8.50 0 1,170 +0
Jan18 171106 432.50 432.50 432.50 432.50 +8.50      
Total Volume and Open Interest 62 15,143 +28
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!!!