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 Fri November 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov17 171110 976.75 981.25 974.50 977.25 +2.00 3,182 2,541 -622
Jan18 171110 985.50 991.00 983.75 987.00 +2.00 100,198 324,879 +1,707
Mar18 171110 996.25 1002.00 994.75 998.00 +2.00 49,522 134,285 +5,806
May18 171110 1005.50 1011.00 1004.00 1007.00 +2.00 15,612 77,268 +347
Jul18 171110 1014.25 1019.50 1012.50 1015.50 +2.00 7,830 90,365 -294
Aug18 171110 1015.25 1020.00 1014.75 1017.25 +2.00 546 10,418 +372
Sep18 171110 1005.25 1009.75 1005.25 1007.25 +1.00 41 1,576 +11
Nov18 171110 998.75 1003.00 997.75 998.75 -0.25 2,483 49,105 +504
Jan19 171110 1007.25 1007.25 1004.75 1004.75 -0.25 16 980 +6
Mar19 171110 1006.00 1009.00 1006.00 1007.25 -0.25 51 1,724 +25
May19 171110 1010.50 1013.50 1010.50 1011.50 unch 11 650 +1
Jul19 171110 1016.50 1021.00 1016.50 1017.00 +0.25 13 356 +4
Aug19 171110 1015.25 1015.25 1015.25 1015.25 +0.25 0 24 +0
Sep19 171110 1009.00 1009.00 1009.00 1009.00 +0.25 0 21 +0
Total Volume and Open Interest 179,562 695,405 +7,891
Soybean Meal(CBOT)
Dec17 171110 312.30 315.30 311.60 314.50 +2.70 35,475 103,081 -2,841
Jan18 171110 314.50 317.40 313.80 316.60 +2.70 18,525 102,800 +1,394
Mar18 171110 317.70 320.70 317.10 320.10 +2.80 13,608 73,085 +2,397
May18 171110 319.90 323.00 319.40 322.40 +2.80 7,370 39,826 +274
Jul18 171110 322.30 325.50 322.00 324.90 +2.70 4,360 27,813 +346
Aug18 171110 322.80 325.50 322.60 325.40 +2.80 508 4,359 -31
Sep18 171110 322.10 324.50 322.10 324.30 +2.60 176 4,696 +1
Oct18 171110 319.60 321.70 319.20 321.30 +2.10 352 5,836 +86
Dec18 171110 320.20 322.30 320.00 321.90 +2.00 692 24,297 +92
Jan19 171110 321.60 322.50 321.60 322.30 +1.90 14 1,069 +2
Total Volume and Open Interest 81,236 391,815 +1,769
Soybean Oil(CBOT)
Dec17 171110 35.07 35.16 34.77 34.81 -0.33 58,523 124,677 -7,378
Jan18 171110 35.24 35.29 34.92 34.96 -0.33 28,767 115,160 -779
Mar18 171110 35.46 35.52 35.14 35.19 -0.32 21,347 86,679 +1,819
May18 171110 35.67 35.72 35.36 35.42 -0.31 15,723 54,654 -511
Jul18 171110 35.92 35.95 35.58 35.64 -0.31 7,950 39,791 +1,693
Aug18 171110 35.91 35.91 35.61 35.61 -0.31 640 4,812 +181
Sep18 171110 35.66 35.75 35.44 35.49 -0.34 338 3,646 +42
Oct18 171110 35.62 35.62 35.17 35.24 -0.35 708 7,777 +131
Dec18 171110 35.50 35.56 35.13 35.16 -0.36 2,244 24,650 +911
Jan19 171110 35.15 35.55 35.15 35.15 -0.36 4 764 +0
Total Volume and Open Interest 136,357 465,521 -3,859
Canola(WCE)
Nov17 171110 512.6 512.6 512.6 512.6 -0.4 0 12 -73
Jan18 171110 515.3 516.8 513.0 515.1 -0.4 10,205 132,573 +902
Mar18 171110 522.3 523.5 520.0 521.8 -0.6 4,683 34,079 +1,429
May18 171110 526.2 527.4 523.8 525.6 -0.9 2,089 11,211 +932
Jul18 171110 527.6 529.7 526.0 528.1 -0.7 740 4,656 +337
Total Volume and Open Interest 18,242 185,586 +3,703
Corn(CBOT)
Dec17 171110 341.75 344.00 341.00 343.50 +2.00 219,586 671,502 -25,202
Mar18 171110 355.00 357.00 354.25 356.75 +2.00 135,468 436,908 +22,561
May18 171110 363.75 365.50 362.75 365.25 +1.75 38,563 150,640 +476
Jul18 171110 371.50 373.00 370.75 373.00 +1.50 25,784 177,804 +3,475
Sep18 171110 378.50 380.25 378.00 380.00 +1.75 7,717 51,833 +1,254
Dec18 171110 387.50 389.25 386.75 389.25 +1.75 7,952 114,110 -313
Mar19 171110 397.00 398.25 396.00 398.25 +1.25 223 13,895 +124
May19 171110 402.75 403.50 401.75 403.50 +0.75 32 2,101 +8
Jul19 171110 407.00 408.00 406.75 408.00 +0.50 51 2,792 +10
Sep19 171110 403.25 405.75 403.25 405.75 +1.75 0 548 +0
Total Volume and Open Interest 435,499 1,626,093 +2,438
Wheat(CBOT)
Dec17 171110 429.50 434.25 426.75 431.50 +2.50 94,736 232,148 -18,833
Mar18 171110 446.00 450.25 443.25 449.00 +4.00 59,844 163,574 +6,083
May18 171110 456.50 461.25 454.25 460.00 +4.00 11,324 49,128 -481
Jul18 171110 469.75 474.25 467.25 473.00 +4.00 8,954 55,364 +1,561
Sep18 171110 484.50 489.00 481.75 488.00 +4.25 2,190 25,613 +214
Dec18 171110 503.00 507.50 500.25 507.00 +4.75 1,753 29,245 +394
Total Volume and Open Interest 178,837 558,428 -11,050
Wheat(KCBT)
Dec17 171110 429.00 435.00 427.25 433.25 +4.25 37,484 128,582 -12,202
Mar18 171110 445.75 451.50 443.75 450.00 +4.00 33,005 111,679 +711
May18 171110 458.25 464.00 456.00 462.00 +3.75 16,348 27,416 +650
Jul18 171110 474.25 479.50 472.50 477.50 +4.00 13,013 30,553 -230
Sep18 171110 487.75 495.00 487.75 493.50 +4.25 6,231 13,845 +1,634
Dec18 171110 515.00 519.00 513.50 517.50 +4.25 4,424 10,036 +1,595
Mar19 171110 533.50 535.00 533.25 533.50 +4.50 132 900 +34
Total Volume and Open Interest 110,667 323,251 -7,787
Wheat(MGE)
Dec17 171110 648.00 649.50 645.25 647.50 -0.50 7,245 33,990 -155
Mar18 171110 657.25 661.00 654.50 659.25 +1.25 5,786 27,916 +681
May18 171110 661.25 665.00 658.75 664.50 +1.75 1,386 9,096 +65
Jul18 171110 660.75 664.25 657.75 663.50 +2.25 919 6,077 -45
Sep18 171110 645.00 647.00 642.75 646.00 -0.75 322 3,711 -14
Dec18 171110 647.00 650.00 644.00 648.75 -0.50 131 1,582 +23
Total Volume and Open Interest 15,797 82,475 +558
Oats(CBOT)
Dec17 171110 275.75 276.50 270.25 272.00 -1.00 415 4,223 -195
Mar18 171110 280.00 281.50 278.25 280.00 +0.75 573 3,148 +220
May18 171110 285.50 285.75 284.50 285.25 +1.00 61 544 +37
Jul18 171110 284.50 285.00 284.50 284.50 +0.25 4 32 +3
Total Volume and Open Interest 1,053 7,949 +65
Rough Rice(CBOT)
Nov17 171110 11.16 11.34 11.16 11.16 -0.01 35 56 +34
Jan18 171110 11.47 11.51 11.40 11.42 -0.02 280 9,410 +55
Mar18 171110 11.72 11.72 11.69 11.70 -0.02 75 941 +61
May18 171110 11.97 11.99 11.97 11.97 -0.01 0 4 +0
Total Volume and Open Interest 390 10,413 +150
Live Cattle(CME)
Dec17 171110 122.180 122.350 120.035 120.580 -1.900 45,610 106,693 -9,803
Feb18 171110 128.325 128.400 126.135 126.750 -1.785 39,744 121,775 +5,327
Apr18 171110 128.485 128.600 126.635 127.100 -1.650 17,987 78,754 +1,197
Jun18 171110 120.650 120.800 119.135 119.885 -0.765 7,710 49,146 +1,966
Aug18 171110 116.900 117.300 116.135 116.950 -0.130 3,113 16,247 +292
Oct18 171110 116.730 117.050 116.100 116.850 +0.100 561 5,993 +95
Total Volume and Open Interest 114,990 382,022 -815
Feeder Cattle(CME)
Nov17 171110 158.550 158.950 157.630 158.485 unch 1,853 6,125 -759
Jan18 171110 157.985 158.700 156.400 157.185 -0.665 7,216 29,507 -622
Mar18 171110 155.630 156.130 154.200 155.080 -0.320 3,824 16,194 -118
Apr18 171110 155.500 156.435 154.350 155.250 -0.450 1,689 5,232 +380
May18 171110 154.800 155.380 153.350 154.350 -0.400 783 5,156 -62
Aug18 171110 156.380 157.000 155.050 155.830 -0.570 326 2,163 +48
Sep18 171110 154.700 154.700 154.400 154.400 +0.200 25 87 +3
Total Volume and Open Interest 15,722 64,483 -1,129
Lean Hogs(CME)
Dec17 171110 63.100 63.100 62.150 62.485 -0.695 30,054 79,955 -7,026
Feb18 171110 70.200 70.330 69.400 70.250 +0.020 25,894 76,930 +2,609
Apr18 171110 73.950 74.100 73.400 74.050 +0.015 9,058 58,536 +553
May18 171110 79.150 79.830 79.150 79.785 +0.035 165 1,603 +8
Jun18 171110 82.650 83.500 82.580 83.450 +0.620 3,699 23,186 +234
Jul18 171110 82.830 83.580 82.730 83.500 +0.450 2,977 14,461 +914
Aug18 171110 81.680 82.300 81.535 82.230 +0.280 1,119 7,323 +390
Oct18 171110 68.980 69.850 68.885 69.785 +0.435 407 5,092 +188
Total Volume and Open Interest 73,448 268,022 -2,110
Class III Milk(CME)
Nov17 171110 16.77 16.81 16.72 16.77 +0.03 191 4,416 -42
Dec17 171110 15.80 15.84 15.51 15.59 -0.17 528 4,445 +107
Jan18 171110 15.22 15.25 14.86 14.87 -0.30 437 2,645 +88
Feb18 171110 15.07 15.16 14.84 14.87 -0.24 367 2,408 +185
Mar18 171110 14.97 15.05 14.84 14.85 -0.21 329 2,251 +183
Apr18 171110 15.00 15.04 14.99 14.99 -0.08 234 1,596 +130
May18 171110 15.14 15.14 15.10 15.10 -0.07 231 1,521 +119
Jun18 171110 15.42 15.42 15.35 15.35 -0.05 202 1,441 +103
Jul18 171110 15.80 15.80 15.73 15.73 -0.10 25 671 +20
Aug18 171110 15.85 15.95 15.75 15.85 -0.10 17 738 +16
Sep18 171110 15.86 15.99 15.77 15.86 -0.12 118 831 +118
Oct18 171110 15.95 16.06 15.87 15.95 -0.11 77 591 +75
Nov18 171110 15.93 16.02 15.93 15.93 -0.09 19 431 +14
Total Volume and Open Interest 2,832 24,497 +1,146
Cocoa(ICE)
Dec17 171110 2193 2236 2187 2223 +25 23,428 32,939 -11,354
Mar18 171110 2186 2226 2179 2212 +27 43,895 131,679 +2,564
May18 171110 2195 2235 2189 2222 +27 13,417 36,395 +3,622
Jul18 171110 2204 2241 2198 2228 +26 5,527 15,567 +1,393
Sep18 171110 2213 2248 2207 2237 +25 1,892 8,794 -121
Dec18 171110 2227 2261 2219 2249 +25 955 9,473 +81
Mar19 171110 2243 2267 2243 2263 +25 107 6,534 +5
Total Volume and Open Interest 89,614 247,381 -3,655
Coffee "C"(ICE)
Dec17 171110 126.05 128.35 125.50 127.55 +1.15 30,638 84,887 -13,003
Mar18 171110 129.35 131.60 128.85 130.90 +1.10 27,837 80,807 +2,381
May18 171110 131.75 133.85 131.15 133.15 +1.15 7,772 33,760 +1,520
Jul18 171110 134.10 136.15 133.50 135.50 +1.15 3,248 16,258 +963
Sep18 171110 136.45 138.50 135.85 137.85 +1.25 1,734 7,663 +120
Dec18 171110 139.95 141.90 139.35 141.30 +1.35 122 5,186 +11
Total Volume and Open Interest 71,758 232,086 -8,097
Orange Juice(ICE)
Nov17 171109 161.00 161.35 161.00 161.35 +0.05 7 40 -7
Jan18 171110 160.15 162.75 157.40 162.60 +1.75 411 6,130 +145
Mar18 171110 158.35 160.40 158.25 160.10 +0.20 62 1,425 +34
May18 171110 159.50 160.65 158.70 160.50 +0.15 4 469 -1
Jul18 171110 160.00 160.75 160.00 160.40 +0.95 0 88 +0
Sep18 171110 159.95 159.95 159.95 159.95 +0.30 0 26 +0
Total Volume and Open Interest 478 8,178 +177
Sugar #11(ICE)
Mar18 171110 14.88 14.99 14.81 14.96 +0.08 46,073 405,792 -1,587
May18 171110 14.89 15.00 14.86 14.96 +0.06 16,131 139,005 +1,608
Jul18 171110 14.95 15.03 14.92 14.99 +0.04 10,379 68,099 +218
Oct18 171110 15.19 15.25 15.17 15.22 +0.03 8,665 54,376 +2,767
Mar19 171110 15.66 15.71 15.63 15.69 +0.03 1,129 27,937 +243
May19 171110 15.57 15.66 15.57 15.64 +0.04 169 4,741 +26
Jul19 171110 15.50 15.61 15.50 15.58 +0.04 138 5,166 -18
Oct19 171110 15.60 15.70 15.60 15.70 +0.06 112 5,841 +75
Total Volume and Open Interest 82,849 715,159 +3,379
London Cocoa(LCE)
Dec17 171110 1633 1654 1628 1642 +10 23,622 77,708 -4,747
Mar18 171110 1655 1675 1649 1664 +11 23,042 77,881 -863
May18 171110 1665 1686 1660 1675 +10 8,124 30,448 +1,821
Jul18 171110 1678 1695 1670 1684 +9 7,144 26,715 -486
Sep18 171110 1688 1704 1682 1695 +9 3,948 20,325 -481
Dec18 171110 1700 1715 1692 1705 +8 1,477 12,884 +276
Mar19 171110 1714 1722 1705 1714 +7 668 3,281 +356
Total Volume and Open Interest 68,156 250,156 -4,054
London Sugar(LCE)
Dec17 171110 395.40 400.90 394.70 396.20 +0.50 12,122 13,168 -3,115
Mar18 171110 389.60 391.80 388.30 389.30 -0.30 7,343 38,833 +342
May18 171110 392.20 395.00 392.20 393.00 -0.20 1,149 11,766 +68
Aug18 171110 397.10 398.40 395.80 396.30 -0.80 305 9,969 +39
Oct18 171110 397.50 399.20 397.30 397.40 -0.60 107 2,658 -48
Total Volume and Open Interest 21,048 79,826 -2,693
Cotton(ICE)
Dec17 171110 68.39 69.18 68.35 69.05 +0.76 33,534 75,894 -8,694
Mar18 171110 68.65 69.25 68.64 69.14 +0.60 24,794 109,309 +4,983
May18 171110 69.67 70.21 69.67 70.08 +0.54 6,296 21,702 +3,210
Jul18 171110 70.38 70.72 70.36 70.57 +0.42 1,078 8,608 +183
Oct18 171110 69.60 69.60 69.60 69.60 +0.42 2 3 +1
Dec18 171110 69.50 69.75 69.45 69.62 +0.34 1,544 20,644 +1,086
Total Volume and Open Interest 67,251 236,707 +770
Lumber(CME)
Nov17 171110 463.0 471.7 462.5 471.0 +8.3 102 315 -107
Jan18 171110 455.7 461.9 455.5 459.6 +4.2 449 5,450 +20
Mar18 171110 439.5 443.3 439.0 442.7 +2.7 142 806 +78
May18 171110 424.8 424.8 424.8 424.8 +2.5 28 255 +0
Total Volume and Open Interest 735 6,911 +0
Crude Oil(NYM)
Dec17 171110 57.02 57.35 56.55 56.74 -0.43 919,147 424,295 -49,413
Jan18 171110 57.26 57.57 56.79 56.98 -0.41 325,031 452,318 +29,116
Feb18 171110 57.41 57.74 56.97 57.16 -0.40 120,249 168,497 +1,730
Mar18 171110 57.51 57.85 57.10 57.28 -0.37 101,907 243,636 -5,532
Apr18 171110 57.51 57.86 57.15 57.33 -0.34 65,735 120,996 +4,420
May18 171110 57.49 57.77 57.06 57.28 -0.30 57,076 75,405 +10,684
Jun18 171110 57.27 57.58 56.89 57.13 -0.25 91,280 229,434 +2,675
Jul18 171110 57.04 57.27 56.68 56.91 -0.20 13,279 54,095 +872
Aug18 171110 56.71 56.95 56.35 56.64 -0.16 9,672 49,074 +2,039
Sep18 171110 56.30 56.61 56.03 56.34 -0.12 17,075 80,749 +1,068
Oct18 171110 56.02 56.28 55.74 56.04 -0.08 7,257 48,831 -78
Nov18 171110 55.59 55.88 55.40 55.74 -0.04 6,561 45,939 +2,420
Dec18 171110 55.32 55.62 55.07 55.45 unch 95,774 266,119 -1,297
Jan19 171110 55.08 55.14 55.02 55.14 +0.04 1,901 37,522 +777
Feb19 171110 54.83 54.83 53.40 54.83 +0.07 1,873 17,963 -50
Mar19 171110 54.46 54.55 54.46 54.55 +0.10 5,090 32,555 +2,356
Total Volume and Open Interest 1,891,315 2,607,272 +5,295
e-miNY Crude Oil(NYM)
Dec17 171110 57.000 57.350 56.550 56.750 -0.425 14,481 2,018 -84
Jan18 171110 57.225 57.550 56.800 56.975 -0.425 409 1,424 +59
Feb18 171110 57.400 57.725 57.000 57.150 -0.400 33 473 +3
Mar18 171110 57.475 57.800 57.275 57.275 -0.375 16 15 -8
Apr18 171110 57.375 57.375 57.325 57.325 -0.350 11 50 +10
May18 171110 57.250 57.275 57.250 57.275 -0.300 0 78 +0
Jun18 171110 57.125 57.500 57.125 57.125 -0.250 1 12 +1
Jul18 171110 56.900 57.250 56.900 56.900 -0.200 1 17 +1
Aug18 171110 56.650 56.650 56.650 56.650 -0.150 0 74 +0
Sep18 171110 56.350 56.350 54.750 56.350 -0.100 0 42 +0
Total Volume and Open Interest 14,953 4,360 -17
NY Harbor ULSD(NYM)
Dec17 171110 194.65 195.63 192.71 193.49 -1.20 69,249 109,338 -5,498
Jan18 171110 194.80 195.84 193.15 193.77 -1.13 46,769 98,739 +3,510
Feb18 171110 194.28 195.53 193.02 193.67 -0.98 24,718 42,395 +1,782
Mar18 171110 193.50 194.52 192.11 192.82 -0.93 23,750 47,309 -259
Apr18 171110 191.93 192.80 190.67 191.28 -0.92 14,334 33,495 +1,008
May18 171110 190.57 191.52 189.78 190.33 -0.86 11,902 19,825 +1,633
Jun18 171110 190.03 190.73 189.06 189.54 -0.80 13,229 32,309 +1,653
Jul18 171110 189.64 190.34 189.13 189.26 -0.73 1,230 5,565 +524
Aug18 171110 189.75 189.75 188.35 188.99 -0.67 427 3,414 +65
Sep18 171110 189.78 189.92 188.24 188.88 -0.64 834 6,385 -221
Oct18 171110 189.80 189.80 188.93 188.93 -0.59 122 3,028 +4
Nov18 171110 189.94 189.97 189.08 189.08 -0.53 278 1,986 +122
Dec18 171110 189.08 190.05 188.58 189.19 -0.42 3,347 25,346 +245
Jan19 171110 189.27 189.27 188.33 189.27 -0.38 49 2,416 +31
Total Volume and Open Interest 210,305 439,839 +4,601
RBOB Gasoline(NYM)
Dec17 171110 181.87 183.36 180.70 181.24 -0.73 91,170 131,525 -7,567
Jan18 171110 179.86 181.23 179.01 179.61 -0.54 74,599 118,336 +10,403
Feb18 171110 179.63 180.70 178.82 179.52 -0.42 24,771 32,828 +1,872
Mar18 171110 180.68 181.55 179.84 180.67 -0.37 15,427 49,549 +1,394
Apr18 171110 196.46 197.51 196.00 196.79 -0.21 7,399 24,957 +52
May18 171110 196.35 197.12 195.80 196.25 -0.21 6,383 18,258 +991
Jun18 171110 194.23 195.16 193.94 194.32 -0.22 4,113 16,776 +134
Jul18 171110 192.47 192.52 191.20 191.73 -0.24 2,241 9,314 -245
Aug18 171110 188.43 189.43 188.43 188.69 -0.19 547 3,900 +172
Sep18 171110 185.58 185.58 185.09 185.09 -0.11 581 3,919 -81
Total Volume and Open Interest 229,062 426,996 +7,639
e-miNY RBOB Gasoline(NYM)
Dec17 171110 181.20 181.24 181.20 181.20 -0.77 0 1 +0
Jan18 171110 179.60 179.61 179.60 179.60 -0.55      
Feb18 171110 179.50 179.52 179.50 179.50 -0.44      
Mar18 171110 180.70 180.70 180.67 180.70 -0.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec17 171110 3.208 3.224 3.171 3.213 +0.013 210,306 198,408 -30,163
Jan18 171110 3.303 3.318 3.272 3.306 +0.009 122,997 254,788 +11,105
Feb18 171110 3.302 3.318 3.276 3.308 +0.010 39,166 93,407 +3,284
Mar18 171110 3.258 3.272 3.233 3.262 +0.009 48,528 175,572 +3,241
Apr18 171110 2.978 2.988 2.968 2.987 +0.007 38,981 122,487 -158
May18 171110 2.952 2.961 2.944 2.961 +0.007 20,736 83,812 +2,983
Jun18 171110 2.975 2.986 2.969 2.986 +0.006 4,110 29,470 -307
Jul18 171110 3.004 3.013 2.997 3.013 +0.004 3,662 43,489 +447
Aug18 171110 3.008 3.016 2.998 3.016 +0.004 1,254 31,608 -89
Sep18 171110 2.988 2.999 2.982 2.999 +0.004 1,880 34,228 +27
Oct18 171110 3.014 3.023 3.006 3.022 +0.004 8,708 75,465 +202
Nov18 171110 3.067 3.073 3.059 3.073 +0.003 871 27,963 -105
Dec18 171110 3.196 3.208 3.195 3.208 +0.004 778 30,678 -157
Jan19 171110 3.281 3.288 3.277 3.288 +0.004 3,843 33,357 +1,581
Feb19 171110 3.253 3.255 3.247 3.255 +0.004 1,035 10,972 +684
Mar19 171110 3.170 3.174 3.168 3.174 +0.004 2,318 24,344 +599
Total Volume and Open Interest 516,479 1,338,896 -4,193
Brent Crude Oil(ICE)
Jan18 171110 63.80 64.27 63.35 63.52 -0.41 418,072 544,098 -33,925
Feb18 171110 63.68 64.07 63.22 63.41 -0.33 236,850 366,995 +20,443
Mar18 171110 63.38 63.83 63.02 63.22 -0.27 152,673 246,660 -44
Apr18 171110 63.19 63.62 62.84 63.06 -0.22 67,885 109,986 -626
May18 171110 63.01 63.42 62.68 62.92 -0.18 43,404 104,519 +500
Jun18 171110 62.80 63.20 62.47 62.76 -0.13 114,891 229,705 +10,609
Jul18 171110 62.57 62.95 62.31 62.58 -0.08 13,656 41,221 +131
Aug18 171110 62.25 62.67 62.07 62.36 -0.03 10,790 29,022 +9
Sep18 171110 62.01 62.37 61.73 62.11 +0.01 22,335 40,587 +1,069
Oct18 171110 61.82 61.82 61.82 61.82 +0.04 5,187 25,248 +677
Nov18 171110 61.52 61.52 61.52 61.52 +0.06 3,743 24,461 +644
Dec18 171110 61.07 61.37 60.80 61.22 +0.08 97,666 200,290 +3,270
Jan19 171110 60.92 61.09 60.90 60.95 +0.10 4,525 32,767 +352
Feb19 171110 60.72 60.72 60.72 60.72 +0.12 3,774 18,434 +717
Total Volume and Open Interest 1,258,310 2,428,277 +6,174
Gas Oil(ICE)
Nov17 171110 568.75 573.50 568.50 570.00 unch 40,115 28,074 -18,117
Dec17 171110 568.00 571.00 563.75 569.00 unch 118,871 216,165 -8,039
Jan18 171110 569.00 571.75 565.00 570.50 +0.25 83,201 129,013 +12,823
Feb18 171110 568.75 572.00 566.00 571.00 +0.75 38,074 74,558 +3,839
Mar18 171110 566.25 570.00 564.25 569.50 +1.00 25,360 69,424 -225
Apr18 171110 565.25 568.25 562.50 567.50 +1.00 10,562 31,352 +1,581
May18 171110 562.75 566.25 561.00 565.75 +1.25 4,803 19,174 -94
Jun18 171110 560.00 564.00 558.50 563.50 +1.50 22,595 52,917 -1,400
Jul18 171110 559.00 562.25 558.00 562.25 +1.25 1,981 13,986 -220
Aug18 171110 558.00 561.25 556.75 561.25 +1.25 1,385 11,818 +44
Total Volume and Open Interest 377,365 859,927 -10,563
Ethanol(CBOT)
Dec17 171110 1.454 1.462 1.454 1.456 +0.016 284 1,436 -75
Jan18 171110 1.438 1.438 1.434 1.435 +0.010 184 610 +69
Feb18 171110 1.441 1.442 1.441 1.442 +0.012 42 112 +28
Mar18 171110 1.462 1.462 1.455 1.462 +0.012 1 38 +0
Apr18 171110 1.482 1.482 1.475 1.482 +0.012 0 9 +0
May18 171110 1.489 1.489 1.489 1.489 +0.012      
Jun18 171110 1.483 1.483 1.483 1.483 +0.012 0 3 +0
Jul18 171110 1.483 1.483 1.483 1.483 +0.012      
Total Volume and Open Interest 511 2,208 +22
WTI Crude Oil(ICE)
Dec17 171110 57.03 57.36 56.56 56.74 -0.43 61,270 86,083 -7,667
Jan18 171110 57.25 57.58 56.80 56.98 -0.41 82,141 94,419 +828
Feb18 171110 57.44 57.75 56.97 57.16 -0.40 48,651 55,727 +1,472
Mar18 171110 57.60 57.83 57.11 57.28 -0.37 28,373 42,455 +2,104
Apr18 171110 57.60 57.80 57.19 57.33 -0.34 8,923 16,969 +541
May18 171110 57.51 57.75 57.13 57.28 -0.30 4,442 10,874 -268
Jun18 171110 57.49 57.56 56.91 57.13 -0.25 18,096 76,652 +1,660
Jul18 171110 57.06 57.06 56.76 56.91 -0.20 1,000 8,087 +41
Aug18 171110 56.46 56.64 56.46 56.64 -0.16 594 6,262 +2
Sep18 171110 56.34 56.34 56.34 56.34 -0.12 1,018 12,968 +276
Oct18 171110 56.04 56.04 56.04 56.04 -0.08 488 2,891 +20
Nov18 171110 55.74 55.74 55.74 55.74 -0.04 672 6,626 +235
Dec18 171110 55.33 55.60 55.12 55.45 unch 18,655 130,708 -163
Jan19 171110 55.14 55.14 55.14 55.14 +0.04 273 1,852 +0
Feb19 171110 54.83 54.83 54.83 54.83 +0.07 156 789 +65
Mar19 171110 54.55 54.55 54.55 54.55 +0.10 269 2,341 +31
Total Volume and Open Interest 284,776 648,190 +1,884
US Dollar Index(ICE)
Dec17 171110 94.365 94.555 94.155 94.277 -0.075 11,409 48,280 -538
Mar18 171110 94.045 94.225 93.860 93.982 -0.065 227 2,491 +31
Jun18 171110 93.820 93.820 93.565 93.698 -0.060 40 680 +20
Total Volume and Open Interest 11,704 51,583 -482
Australian Dollar(CME)
Dec17 171110 76.74 76.92 76.51 76.56 -0.23 76,470 119,662 -1,764
Mar18 171110 76.71 76.81 76.50 76.52 -0.23 488 955 +48
Jun18 171110 76.49 76.49 76.49 76.49 -0.23 0 244 +0
Total Volume and Open Interest 79,386 123,237 -1,959
British Pound(CME)
Dec17 171110 131.56 132.43 131.25 132.09 +0.39 92,458 172,125 +619
Mar18 171110 131.78 132.81 131.78 132.51 +0.39 203 3,254 +120
Jun18 171110 132.14 133.14 132.14 132.92 +0.40 44 386 +18
Total Volume and Open Interest 95,197 179,023 +1,055
Canadian Dollar(CME)
Dec17 171110 78.86 78.98 78.79 78.89 -0.05 53,568 142,938 +1,365
Mar18 171110 79.02 79.03 78.88 78.98 -0.04 182 2,418 +29
Jun18 171110 79.10 79.10 79.00 79.04 -0.05 16 454 +12
Sep18 171110 79.15 79.15 79.07 79.10 -0.04 12 247 +10
Total Volume and Open Interest 53,817 149,115 +1,409
Japanese Yen(CME)
Dec17 171110 88.28 88.46 88.13 88.17 -0.31 132,362 278,145 +40
Mar18 171110 88.79 88.90 88.62 88.65 -0.30 192 4,247 +47
Jun18 171110 89.13 89.13 89.13 89.13 -0.31 23 109 +10
Total Volume and Open Interest 134,921 287,706 -230
Swiss Franc(CME)
Dec17 171110 100.83 100.97 100.54 100.64 -0.27 15,721 80,086 +1,227
Mar18 171110 101.41 101.57 101.36 101.36 -0.26 18 227 +10
Jun18 171110 102.06 102.06 102.06 102.06 -0.26 0 30 +0
Total Volume and Open Interest 15,739 80,353 +1,237
EuroFX(CME)
Dec17 171110 116.64 117.00 116.45 116.87 +0.17 149,685 429,667 +571
Mar18 171110 117.34 117.68 117.18 117.56 +0.18 2,363 5,482 -77
Jun18 171110 118.01 118.25 118.01 118.25 +0.18 27 1,574 +9
Total Volume and Open Interest 161,811 448,236 +1,734
Mexican Peso(CME)
Nov17 171110 524.63 524.63 522.50 522.50 -2.00 0 23 +0
Dec17 171110 521.88 523.00 519.38 519.63 -1.88 33,698 175,157 -1,658
Total Volume and Open Interest 33,752 175,779 -1,650
Brazilian Real(CME)
Dec17 171110 306.90 306.90 303.75 304.50 -1.60 2,397 23,990 +702
Jan18 171110 303.55 303.55 302.65 303.55 -1.55 0 404 +0
Feb18 171110 302.45 302.45 302.45 302.45 -1.55      
Mar18 171110 301.50 301.50 301.50 301.50 -1.55      
Total Volume and Open Interest 2,397 24,694 +702
30-Year T-Bonds(CBOT)
Dec17 171110 153~220 153~250 152~020 152~100 -1~180 218,553 758,380 +6,640
Mar18 171110 152~190 152~200 150~300 151~050 -1~180 6,058 18,336 +5,769
Jun18 171110 150~160 150~160 150~160 150~160 -1~180      
Total Volume and Open Interest 224,611 776,716 +12,409
10-Year T-Notes(CBOT)
Dec17 171110 125~040 125~050 124~210 124~225 -0~155 1,001,966 3,140,058 -12,407
Mar18 171110 124~275 124~275 124~110 124~125 -0~165 8,547 41,937 +3,304
Jun18 171110 124~055 124~055 124~055 124~055 -0~165      
Total Volume and Open Interest 1,010,513 3,181,995 -9,103
5-Year T-Notes(CBOT)
Dec17 171110 117~054 117~064 116~314 117~000 -0~066 542,316 3,100,976 +6,154
Mar18 171110 116~314 116~314 116~242 116~246 -0~072 11,356 62,627 +6,879
Jun18 171110 116~226 116~226 116~226 116~226 -0~072      
Total Volume and Open Interest 553,672 3,163,603 +13,033
2 Year T-Notes(CBOT)
Dec17 171110 107~200 107~202 107~184 107~186 -0~016 242,937 1,749,783 +6,565
Mar18 171110 107~156 107~156 107~136 107~140 -0~020 19,620 62,288 +2,305
Jun18 171110 107~140 107~140 107~140 107~140 -0~020      
Total Volume and Open Interest 262,557 1,812,071 +8,870
Eurodollars(CME)
Dec17 171110 98.470 98.475 98.465 98.465 -0.005 170,859 1,708,070 +11,893
Mar18 171110 98.325 98.325 98.305 98.310 -0.015 169,851 1,299,893 +13,855
Jun18 171110 98.215 98.215 98.185 98.190 -0.020 130,213 1,247,070 -1,032
Sep18 171110 98.140 98.140 98.110 98.115 -0.025 110,607 1,042,407 +2,976
Dec18 171110 98.065 98.075 98.030 98.040 -0.030 193,460 1,605,313 -8,916
Mar19 171110 98.020 98.020 97.980 97.985 -0.035 105,435 1,029,280 -5,705
Jun19 171110 97.970 97.975 97.930 97.935 -0.040 100,061 885,388 -8,994
Sep19 171110 97.935 97.935 97.885 97.895 -0.040 85,688 659,524 -8,223
Dec19 171110 97.885 97.885 97.830 97.840 -0.045 114,244 903,383 -718
Mar20 171110 97.855 97.855 97.805 97.810 -0.050 58,883 448,363 -1,016
Jun20 171110 97.830 97.830 97.775 97.780 -0.055 62,518 353,009 +3,163
Sep20 171110 97.800 97.800 97.740 97.750 -0.055 45,528 285,173 +1,730
Dec20 171110 97.755 97.755 97.695 97.700 -0.060 52,359 357,242 +4,312
Mar21 171110 97.720 97.725 97.665 97.670 -0.065 42,682 208,309 -1,784
Jun21 171110 97.695 97.695 97.635 97.635 -0.070 33,175 190,431 +1,030
Sep21 171110 97.660 97.660 97.600 97.600 -0.070 23,326 104,829 -815
Dec21 171110 97.620 97.620 97.550 97.555 -0.075 25,700 132,732 +1,633
Mar22 171110 97.595 97.595 97.525 97.530 -0.075 20,897 73,499 +2,318
Total Volume and Open Interest 1,600,777 12,855,119 +8,363
Ultra T-Bond(CBOT)
Dec17 171110 166~18 166~22 164~09 164~21 -2~05 102,540 843,067 +1,324
Mar18 171110 165~14 165~14 163~14 163~24 -2~04 10,925 65,718 +10,789
Jun18 171110 162~29 162~29 162~29 162~29 -2~04      
Total Volume and Open Interest 113,465 908,785 +12,113
Ultra 10-Yr T-Note(CBOT)
Dec17 171110 134~060 134~085 133~155 133~170 -0~250 99,248 431,834 +631
Mar18 171110 133~100 134~035 133~100 133~100 -0~250 12 345 +12
Jun18 171110 133~100 133~100 133~100 133~100 -0~250      
Total Volume and Open Interest 99,260 432,179 +643
30 Day Federal Funds(CBOT)
Nov17 171110 98.845 98.845 98.842 98.842 unch 4,203 206,899 -3,914
Dec17 171110 98.715 98.720 98.715 98.715 unch 7,762 114,532 -553
Jan18 171110 98.615 98.615 98.610 98.615 -0.005 8,974 350,540 +2,526
Feb18 171110 98.610 98.610 98.605 98.610 unch 3,576 119,117 +952
Mar18 171110 98.575 98.575 98.570 98.570 -0.005 2,813 44,989 -535
Apr18 171110 98.500 98.500 98.485 98.490 -0.015 9,975 117,521 +3,236
Total Volume and Open Interest 69,886 1,370,124 +660
Japanese Govt Bonds(SGX)
Dec17 171109 151.04 151.08 150.89 150.99 -0.05 3,184 19,471 +1,187
Mar18 171109 150.99 150.99 150.99 150.99 -0.05      
Jun18 171109 150.99 150.99 150.99 150.99 -0.05      
Total Volume and Open Interest 3,184 19,471 +1,187
Euro-Buxl(EUREX)
Dec17 171110 164.62 164.80 163.72 163.82 -1.02 45,262 236,334 +4,630
Mar18 171110 162.28 162.28 162.28 162.28 -1.02 969 4,953 +56
Jun18 171110 162.28 162.28 162.28 162.28 -1.02      
Total Volume and Open Interest 46,231 241,287 +4,686
Euro-Bund(EUREX)
Dec17 171110 162.54 162.56 162.13 162.19 -0.39 690,800 2,185,015 +111,731
Mar18 171110 162.16 162.16 161.72 161.78 -0.40 29,112 180,448 +12,078
Jun18 171110 159.17 159.17 158.96 158.96 -0.39 0 1 +0
Total Volume and Open Interest 719,912 2,365,464 +123,809
Euro-Bobl(EUREX)
Dec17 171110 131.76 131.78 131.66 131.67 -0.13 386,094 1,674,723 +39,788
Mar18 171110 132.42 132.42 132.30 132.30 -0.13 25,050 104,969 -4,520
Jun18 171110 132.17 132.17 132.17 132.17 -0.13      
Total Volume and Open Interest 411,144 1,779,692 +35,268
Euro-Schatz(EUREX)
Dec17 171110 112.27 112.28 112.26 112.26 -0.01 165,037 1,576,951 +20,014
Mar18 171110 112.14 112.14 112.14 112.14 -0.01 5,673 83,946 +4,057
Jun18 171110 112.14 112.14 112.14 112.14 -0.01      
Total Volume and Open Interest 170,710 1,660,897 +24,071
3-Mth Euribor(EUREX)
Dec17 171110 100.325 100.330 100.325 100.330 unch 8 8,265 +631
Mar18 171110 100.320 100.320 100.315 100.320 -0.005 5 6,386 +0
Jun18 171110 100.310 100.315 100.310 100.315 unch 0 1,261 +0
Total Volume and Open Interest 40 38,023 +631
Long Gilt(LIFFE)
Dec17 171110 124~29 124~29 124~09 124~10 -0~26 177,407 713,629 +2,934
Mar18 171110 123~32 123~32 123~12 123~13 -0~26 159 11,056 +67
Total Volume and Open Interest 177,566 724,685 +3,001
3-Mth Short Sterling(LIFFE)
Dec17 171110 99.46 99.46 99.46 99.46 -0.00 70,706 545,893 -8,407
Mar18 171110 99.39 99.40 99.38 99.38 -0.01 65,970 504,132 +506
Jun18 171110 99.29 99.29 99.27 99.27 -0.02 81,662 469,036 -713
Sep18 171110 99.22 99.22 99.19 99.19 -0.02 70,532 346,665 +4,922
Dec18 171110 99.16 99.17 99.13 99.13 -0.03 58,484 364,873 +5,047
Mar19 171110 99.11 99.12 99.08 99.08 -0.03 64,165 237,103 +258
Total Volume and Open Interest 764,227 3,655,568 -1,056
3-Mth Euribor(LIFFE)
Dec17 171110 100.330 100.330 100.325 100.325 -0.005 9,274 437,816 -433
Mar18 171110 100.325 100.325 100.320 100.320 -0.005 18,574 465,686 -1,341
Jun18 171110 100.315 100.315 100.310 100.315 unch 21,042 456,667 -527
Total Volume and Open Interest 401,453 4,288,076 +4,198
3-Mth Aus T-Bills(SFE)
Dec17 171110 98.27 98.28 98.26 98.27 -0.01 2,701 165,458 -797
Mar18 171110 98.25 98.26 98.24 98.25 unch 21,117 237,056 -4,731
Jun18 171110 98.17 98.20 98.17 98.20 +0.02 19,444 192,003 -4,471
Sep18 171110 98.10 98.12 98.08 98.12 +0.01 20,850 184,399 +483
Dec18 171110 98.03 98.05 98.00 98.05 +0.02 13,290 124,423 +2,932
Mar19 171110 97.95 97.97 97.92 97.97 +0.02 9,769 98,522 +1,932
Jun19 171110 97.87 97.90 97.85 97.90 +0.02 10,315 66,770 +930
Sep19 171110 97.81 97.83 97.78 97.83 +0.01 5,139 43,719 +788
Dec19 171110 97.75 97.77 97.72 97.77 +0.01 106 3,646 +20
Mar20 171110 97.66 97.72 97.66 97.72 +0.02 177 2,579 +129
Total Volume and Open Interest 103,454 1,120,630 -2,765
10-Year Aus T-Bonds(SFE)
Dec17 171110 97.39 97.39 97.34 97.37 -0.02 112,780 1,063,340 -317
Mar18 171110 97.36 97.36 97.36 97.36 -0.02 0 560 +0
Total Volume and Open Interest 112,780 1,063,900 -317
3-Year Aus T-Bonds(SFE)
Dec17 171110 98.03 98.04 98.00 98.04 unch 212,205 1,090,465 +6,710
Mar18 171110 98.04 98.04 98.04 98.04 unch 0 1,581 +0
Total Volume and Open Interest 212,205 1,092,046 +6,710
Gold(CMX)
Dec17 171110 1286.0 1287.7 1273.6 1274.2 -13.3 358,132 336,947 -8,599
Feb18 171110 1291.1 1291.6 1278.0 1278.5 -13.3 23,175 131,069 +5,672
Apr18 171110 1293.9 1295.7 1282.4 1282.8 -13.2 3,996 19,239 +892
Jun18 171110 1299.5 1300.0 1286.6 1287.1 -13.2 4,049 16,992 +1,113
Aug18 171110 1303.1 1303.1 1291.4 1291.4 -13.2 1,138 9,713 +413
Oct18 171110 1306.3 1306.3 1295.6 1295.6 -13.2 231 4,484 +5
Dec18 171110 1312.4 1312.4 1299.9 1299.9 -13.3 678 11,101 +25
Feb19 171110 1304.3 1317.2 1304.3 1304.3 -13.2 6 246 -2
Apr19 171110 1308.9 1313.0 1308.9 1308.9 -12.9 0 516 +0
Jun19 171110 1313.5 1313.5 1313.5 1313.5 -12.8 0 1,077 +0
Aug19 171110 1318.1 1318.1 1318.1 1318.1 -12.8 0 4 +0
Total Volume and Open Interest 391,855 536,390 -453
Silver(CMX)
Dec17 171110 1699.5 1709.5 1678.5 1687.1 -10.4 91,195 128,489 -2,715
Mar18 171110 1707.5 1719.0 1688.5 1696.5 -10.6 6,812 49,737 +821
May18 171110 1717.0 1724.0 1697.0 1702.8 -10.7 823 8,933 +46
Jul18 171110 1709.0 1709.5 1709.0 1709.1 -10.6 568 5,332 +172
Sep18 171110 1734.0 1734.0 1714.0 1715.9 -10.3 387 2,888 -1
Dec18 171110 1720.0 1728.0 1719.5 1725.6 -10.2 819 5,076 +201
Mar19 171110 1734.5 1734.5 1734.5 1734.5 -11.9 0 6 +0
Total Volume and Open Interest 100,743 201,944 -1,386
Platinum(NYMEX)
Jan18 171110 939.9 944.0 930.2 932.1 -8.5 14,867 71,075 +210
Apr18 171110 944.5 948.0 934.8 936.4 -8.5 343 7,240 +157
Jul18 171110 952.4 952.4 940.0 941.0 -8.6 22 391 +21
Oct18 171110 943.6 943.6 943.6 943.6 -8.6 0 24 +0
Total Volume and Open Interest 15,240 78,759 +379
Palladium(NYMEX)
Dec17 171110 1008.80 1010.80 991.50 993.10 -11.30 5,068 30,069 +729
Mar18 171110 1001.75 1004.30 985.30 986.90 -10.60 535 6,332 +318
Jun18 171110 981.05 1002.45 981.05 981.05 -9.00 230 293 +82
Total Volume and Open Interest 6,000 36,944 +1,294
Copper(CMX)
Dec17 171110 308.90 310.95 306.70 307.60 -1.00 116,821 131,992 -11,522
Mar18 171110 311.30 312.95 308.80 309.65 -0.95 23,836 88,646 +893
May18 171110 312.75 314.00 310.15 311.00 -0.95 6,591 23,632 -86
Jul18 171110 314.15 315.00 311.30 312.10 -0.95 3,616 13,804 +2,281
Sep18 171110 315.20 315.20 312.80 313.00 -0.95 1,110 8,133 +394
Total Volume and Open Interest 153,535 291,813 -7,579
E-mini DJIA Index(CBOT)
Dec17 171110 23403 23447 23338 23382 -34 97,478 154,638 +153
Mar18 171110 23398 23432 23328 23375 -34 89 1,742 +18
Jun18 171110 23354 23468 23354 23354 -34 1 24 +1
Sep18 171110 23317 23420 23317 23317 -34 0 9 +0
Total Volume and Open Interest 97,568 156,413 +172
S & P 500(CME)
Dec17 171110 2582.80 2584.20 2571.80 2579.60 -4.30 2,602 61,848 -352
Mar18 171110 2580.00 2580.00 2574.00 2580.00 -4.30 0 4,872 +0
Jun18 171110 2580.10 2580.10 2574.40 2580.10 -4.30 0 10 +0
Sep18 171110 2580.40 2580.40 2574.70 2580.40 -4.30      
Total Volume and Open Interest 2,602 66,730 -352
S & P 500 E-Mini(CME)
Dec17 171110 2582.00 2585.75 2571.50 2579.50 -4.50 1,058,023 3,156,032 -11,290
Mar18 171110 2582.75 2585.25 2572.25 2580.00 -4.25 4,465 74,411 +538
Jun18 171110 2583.25 2583.75 2572.00 2580.00 -4.50 55 3,200 +48
Sep18 171110 2578.00 2580.50 2577.25 2580.50 -4.25 1 49 -1
Total Volume and Open Interest 1,062,552 3,233,704 -10,699
NASDAQ 100 E-Mini(CME)
Dec17 171110 6312.80 6321.00 6281.00 6309.30 -5.20 218,248 275,482 +1,840
Mar18 171110 6326.00 6335.00 6297.00 6325.00 -5.00 448 1,996 +57
Jun18 171110 6334.80 6372.00 6293.30 6334.80 -5.00 3 114 +0
Total Volume and Open Interest 218,699 277,597 +1,897
S&P Midcap 400(CME) e-Mini
Dec17 171110 1825.80 1829.00 1819.40 1824.80 -0.50 10,510 93,120 +251
Mar18 171110 1822.90 1825.60 1821.30 1822.90 -0.50 0 9 +0
Jun18 171110 1822.50 1822.50 1822.50 1822.50 -0.50 0 2 +0
Total Volume and Open Interest 10,510 93,131 +251
Volatility Index(CBOE)
Nov17 171110 11.10 11.85 11.10 11.60 +0.47 117,711 192,106 -30,469
Dec17 171110 12.35 12.76 12.30 12.58 +0.25 81,577 275,197 +14,044
Jan18 171110 13.55 13.95 13.52 13.83 +0.30 36,590 94,655 +4,384
Feb18 171110 14.30 14.70 14.30 14.58 +0.30 11,979 37,934 -39
Total Volume and Open Interest 263,611 660,393 -9,805
S & P 600(CME)
Dec17 171110 894.20 894.20 894.20 894.20 +0.80      
Mar18 171110 891.00 891.00 891.00 891.00 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171110 1476.50 1480.00 1470.40 1474.30 -3.00 48,607 66,947 -858
Mar18 171110 1475.10 1475.10 1475.10 1475.10 -3.00 12 80 -4
Jun18 171110 1475.10 1475.10 1475.10 1475.10 -3.00 0 4 +0
Total Volume and Open Interest 48,619 67,031 -862
Nikkei 225(CME)
Dec17 171110 22660 22750 22355 22485 -175 12,546 42,630 -232
Mar18 171110 22670 22700 22415 22500 -170 119 141 +30
Total Volume and Open Interest 12,665 42,771 -202
Nikkei 225(SGX)
Dec17 171110 22500 22555 22345 22535 -340 122,784 211,077 +1,196
Mar18 171110 22430 22495 22335 22495 -340 40 2,389 +5
Jun18 171109 22690 22690 22690 22690 -55 0 1,096 +0
Total Volume and Open Interest 129,835 231,739 +451
Nikkei 225 Mini(JPX)
Dec17 171109 22910 23430 22520 22900 -40 1,077,598 479,340 +24,866
Mar18 171109 22870 23385 22470 22850 -50 33,574 28,800 -2,260
Jun18 171109 22740 23215 22340 22710 -30 423 1,634 -40
Total Volume and Open Interest 1,170,849 705,235 +62,917
Nikkei 225(JPX)
Dec17 171109 22910 23430 22520 22900 -40 97,205 388,892 -1,897
Mar18 171109 22870 23390 22470 22850 -50 3,453 27,275 +1,376
Jun18 171109 22730 23180 22310 22710 -30 19 12,124 +2
Total Volume and Open Interest 100,702 500,688 -522
Nikkei 225(CME) Yen
Dec17 171110 22645 22730 22335 22465 -180 39,553 64,335 -794
Mar18 171110 22555 22635 22305 22420 -185 51 66 -8
Jun18 171110 22320 22320 22320 22320 -185      
Total Volume and Open Interest 39,604 64,481 -802
Nikkei 225(CME) e-Mini Yen
Dec17 171110 22460 22470 22460 22470 -180 0 14 +0
Mar18 171110 22420 22420 22420 22420 -190      
Jun18 171110 22320 22320 22320 22320 -190      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Nov17 171110 5403.0 5416.5 5374.5 5381.0 -27.0 73,088 340,686 +6,030
Dec17 171110 5398.0 5408.0 5368.5 5374.0 -27.0 422 48,762 -118
Jan18 171110 5375.0 5375.0 5365.5 5365.5 -27.0      
Total Volume and Open Interest 73,510 389,453 +5,912
Hang Seng Index(HKFE)
Nov17 171110 29113 29179 28936 29069 -57 136,084 134,776 +27
Dec17 171110 29110 29190 28962 29087 -61 1,513 25,878 +29
Total Volume and Open Interest 138,597 164,300 +32
DAX(EUREX)
Dec17 171110 13192.0 13215.5 13106.5 13121.0 -77.0 75,885 166,905 +15,236
Mar18 171110 13182.0 13201.0 13103.5 13115.5 -77.0 211 2,081 +87
Jun18 171110 13196.5 13196.5 13138.5 13138.5 -77.0 4 667 +45
Total Volume and Open Interest 76,100 169,653 +15,368
Mini-DAX(EUREX)
Dec17 171110 13188.0 13216.0 13107.0 13121.0 -77.0 25,169 15,496 +1,968
Mar18 171110 13191.0 13200.0 13109.0 13115.5 -77.0 83 340 +7
Jun18 171110 13218.0 13218.0 13138.5 13138.5 -77.0 3 458 +202
Total Volume and Open Interest 25,255 16,294 +2,177
DJ EuroSTOXX 50(EUREX)
Dec17 171110 3605 3615 3583 3587 -26 1,043,302 3,585,919 -13,118
Mar18 171110 3593 3599 3572 3574 -26 32,708 157,466 +49
Jun18 171110 3491 3491 3491 3491 -26 20,013 20,996 +5
Total Volume and Open Interest 1,096,023 3,764,381 -13,064
Swiss Market Index(EUREX)
Dec17 171110 9179 9186 9114 9132 -34 30,175 205,834 +1,547
Mar18 171110 9046 9050 9022 9030 -34 6 1,989 +73
Jun18 171110 8874 8874 8865 8865 -34 177 247 +0
Total Volume and Open Interest 30,358 208,070 +1,620
FT-SE 100(EURONEXT)
Dec17 171110 7467.50 7481.00 7401.00 7414.50 -52.50 82,429 644,325 +1,263
Mar18 171110 7390.50 7390.50 7347.50 7355.50 -53.00 0 3,101 +0
Jun18 171110 7275.50 7275.50 7275.50 7275.50 -53.00      
Total Volume and Open Interest 82,429 647,426 +1,263
SPI 200(SFE)
Dec17 171110 6045.0 6047.0 6000.0 6032.0 -11.0 29,460 284,065 +805
Mar18 171110 5974.0 5978.0 5974.0 5978.0 -11.0 0 1,527 +0
Jun18 171110 5962.0 5962.0 5962.0 5962.0 -11.0 0 3,362 +0
Total Volume and Open Interest 29,461 292,533 +804
FTSE MIB(ISE)
Dec17 171110 22580.00 22645.00 22490.00 22517.00 -102.00 27,217 40,296 +407
Mar18 171110 22520.00 22540.00 22410.00 22427.00 -97.00 13 111 -4
Jun18 171110 21945.00 21945.00 21945.00 21945.00 -97.00 0 3 +0
Total Volume and Open Interest 27,230 40,412 +403
KOSPI 200(KFE)
Dec17 171110 335.85 336.25 335.25 336.25 -0.75 299,337 266,803 +746
Mar18 171110 333.05 333.75 332.60 333.75 -0.60 592 25,463 +56
Jun18 171110 334.05 335.00 333.65 334.50 -1.00 10 15,090 +551
Total Volume and Open Interest 299,939 345,727 +1,097
GSCI(CME)
Nov17 171110 429.20 429.20 425.70 425.70 -1.45 2,615 8,689 -2,558
Dec17 171110 431.25 431.25 429.75 429.75 -1.25 2,581 6,612 +2,571
Jan18 171110 429.85 429.85 429.85 429.85 -1.25      
Total Volume and Open Interest 5,196 15,301 +13
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