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 04, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161104 980.50 985.50 975.00 981.50 +1.75 8,873 8,780 -2,445
Jan17 161104 990.00 994.75 984.00 990.75 +1.25 99,163 314,940 -6,271
Mar17 161104 996.50 1001.25 990.75 997.25 +1.00 19,912 103,887 +2,075
May17 161104 1003.00 1007.25 997.50 1004.00 +1.00 7,178 64,057 +1,349
Jul17 161104 1007.75 1012.25 1002.50 1008.75 +1.00 8,004 73,897 +756
Aug17 161104 1002.50 1009.25 1001.00 1007.25 +1.00 418 2,934 +34
Sep17 161104 990.00 994.25 989.25 993.75 +1.00 355 1,466 +41
Nov17 161104 981.25 984.75 976.00 982.50 +0.75 3,200 38,025 +399
Jan18 161104 978.00 983.00 977.50 983.00 +0.75 142 1,169 +16
Mar18 161104 981.25 981.75 980.75 981.25 +1.00 113 681 +18
May18 161104 981.00 981.75 980.25 980.25 +1.75 38 270 -1
Jul18 161104 975.75 982.75 975.75 982.75 +3.75 68 380 +24
Aug18 161104 977.75 977.75 977.75 977.75 +4.00 0 17 +0
Sep18 161104 962.50 962.50 962.50 962.50 +4.00 0 17 +0
Total Volume and Open Interest 147,505 611,143 -4,003
Soybean Meal(CBOT)
Dec16 161104 306.60 309.90 304.80 309.00 +2.60 44,354 121,802 -5,378
Jan17 161104 308.40 311.70 306.70 310.80 +2.60 17,900 75,696 +1,907
Mar17 161104 310.10 313.20 308.40 312.30 +2.50 11,376 59,126 +748
May17 161104 312.20 314.90 310.20 313.90 +2.30 3,985 38,589 +6
Jul17 161104 313.60 316.70 312.20 316.00 +2.40 3,828 36,573 +580
Aug17 161104 313.40 316.10 312.90 315.50 +2.10 616 4,784 +117
Sep17 161104 312.50 315.10 311.90 314.80 +2.30 409 5,412 +79
Oct17 161104 308.90 311.20 308.90 310.90 +2.00 270 4,759 +62
Dec17 161104 308.90 311.30 307.50 310.70 +1.90 948 15,404 +402
Jan18 161104 308.10 310.40 308.10 310.00 +1.70 90 803 +19
Total Volume and Open Interest 83,902 364,955 -1,422
Soybean Oil(CBOT)
Dec16 161104 35.09 35.13 34.51 34.71 -0.39 55,347 186,578 -1,059
Jan17 161104 35.33 35.39 34.78 34.98 -0.38 20,975 116,823 +925
Mar17 161104 35.50 35.57 34.97 35.16 -0.38 13,468 70,486 +2,110
May17 161104 35.65 35.66 35.14 35.32 -0.38 4,883 47,361 -289
Jul17 161104 35.82 35.82 35.31 35.47 -0.38 4,871 34,555 +688
Aug17 161104 35.65 35.65 35.30 35.48 -0.36 195 4,484 +2
Sep17 161104 35.48 35.55 35.35 35.48 -0.33 168 3,749 -8
Oct17 161104 35.51 35.51 35.12 35.33 -0.29 172 3,233 +8
Dec17 161104 35.71 35.71 35.11 35.43 -0.25 1,903 9,388 +454
Jan18 161104 35.28 35.48 35.28 35.48 -0.20 90 485 +31
Total Volume and Open Interest 102,235 477,978 +2,911
Canola(WCE)
Nov16 161104 501.4 501.4 501.4 501.4 -5.8 18 772 -289
Jan17 161104 514.2 514.2 506.3 508.4 -5.8 16,934 131,848 +4,900
Mar17 161104 517.5 518.5 511.1 513.1 -5.4 1,966 24,953 +437
May17 161104 520.1 520.6 513.3 515.0 -5.2 671 12,767 +157
Jul17 161104 518.2 519.5 512.1 514.1 -5.0 1,504 10,381 -500
Total Volume and Open Interest 21,876 188,639 +4,843
Corn(CBOT)
Dec16 161104 348.00 349.75 345.50 348.75 +0.75 217,593 585,827 -20,387
Mar17 161104 357.00 358.50 354.50 357.50 +0.50 105,539 362,158 +4,256
May17 161104 364.25 366.00 362.00 365.00 +0.75 26,667 92,264 +2,803
Jul17 161104 371.50 373.25 369.00 372.50 +0.75 36,854 137,959 +1,428
Sep17 161104 378.00 379.75 376.00 379.25 +1.25 7,212 48,654 -704
Dec17 161104 386.00 387.75 383.75 387.00 +1.00 11,007 92,488 +1,771
Mar18 161104 394.50 397.00 393.25 396.25 +1.00 165 6,328 -25
May18 161104 399.75 401.50 399.75 401.50 +1.00 6 1,254 -4
Jul18 161104 404.25 405.75 404.25 405.75 +1.50 60 1,630 +28
Sep18 161104 401.75 402.00 401.50 401.75 +1.50 0 588 +0
Total Volume and Open Interest 405,185 1,334,642 -10,810
Wheat(CBOT)
Dec16 161104 414.00 415.25 410.25 414.25 +2.25 77,145 267,282 -1,777
Mar17 161104 431.25 432.75 428.50 432.00 +2.25 38,563 126,712 +3,442
May17 161104 445.50 447.50 443.00 446.75 +1.75 6,148 30,430 +709
Jul17 161104 458.75 460.25 455.75 459.50 +1.00 6,667 50,257 +468
Sep17 161104 474.50 475.25 472.00 475.25 +1.00 1,946 8,940 -246
Dec17 161104 492.75 495.00 490.25 494.75 +2.00 2,227 12,367 +421
Total Volume and Open Interest 132,708 498,547 +3,022
Wheat(KCBT)
Dec16 161104 411.75 412.00 407.00 411.50 +1.00 17,480 115,339 -1,838
Mar17 161104 429.50 430.25 425.50 429.75 +1.25 8,288 63,457 +896
May17 161104 440.00 442.50 437.75 442.00 +1.25 1,246 29,432 +30
Jul17 161104 452.50 453.75 449.25 453.50 +1.25 3,024 43,364 +647
Sep17 161104 464.50 467.75 464.50 467.75 +0.75 265 4,824 +167
Dec17 161104 485.00 486.75 485.00 486.75 +0.25 647 6,065 +294
Mar18 161104 495.50 498.75 495.50 498.75 -0.50 2 984 +1
Total Volume and Open Interest 30,956 264,067 +198
Wheat(MGE)
Dec16 161104 509.75 511.50 507.50 510.25 +0.50 4,191 26,979 -375
Mar17 161104 517.00 519.25 515.25 518.25 +0.75 2,308 22,378 +371
May17 161104 525.00 526.50 523.25 526.25 +0.75 961 9,221 +64
Jul17 161104 532.25 533.50 530.25 533.00 +0.50 363 4,809 +168
Sep17 161104 540.00 541.50 539.00 541.00 +0.25 182 3,493 +10
Dec17 161104 551.25 552.50 550.50 552.50 -0.25 243 2,312 +40
Total Volume and Open Interest 8,350 69,255 +318
Oats(CBOT)
Dec16 161104 221.00 232.25 220.75 228.25 +6.25 494 5,017 -170
Mar17 161104 219.00 228.75 219.00 224.75 +5.50 219 2,841 -4
May17 161104 219.50 226.00 219.50 224.75 +6.25 29 467 -3
Jul17 161104 227.00 228.25 227.00 228.25 +6.50 9 46 +8
Total Volume and Open Interest 751 8,394 -169
Rough Rice(CBOT)
Nov16 161104 9.59 9.67 9.56 9.64 +0.10 202 176 +14
Jan17 161104 9.76 9.94 9.74 9.89 +0.07 1,109 9,790 +210
Mar17 161104 10.00 10.16 10.00 10.14 +0.08 76 842 +51
May17 161104 10.38 10.38 10.38 10.38 +0.08 0 10 +0
Total Volume and Open Interest 1,387 10,834 +275
Live Cattle(CME)
Dec16 161104 103.980 104.000 101.680 102.730 -1.350 23,617 112,594 -5,554
Feb17 161104 105.050 105.150 103.330 104.300 -0.985 13,668 66,120 +3,599
Apr17 161104 104.830 104.950 103.400 104.350 -0.750 8,469 54,276 +1,399
Jun17 161104 97.000 97.080 95.885 96.700 -0.585 4,828 27,042 +1,199
Aug17 161104 94.730 94.830 93.930 94.680 -0.205 1,760 10,593 +471
Oct17 161104 96.000 96.000 95.150 95.900 -0.180 616 4,671 +199
Total Volume and Open Interest 53,135 276,591 +1,367
Feeder Cattle(CME)
Nov16 161104 125.930 125.950 123.700 125.635 -0.215 1,961 6,133 -442
Jan17 161104 118.750 118.750 116.230 117.850 -0.900 4,576 21,644 +512
Mar17 161104 115.730 115.730 113.930 115.330 -0.620 1,898 9,051 +34
Apr17 161104 115.330 115.750 113.830 115.285 -0.465 626 2,121 +8
May17 161104 115.050 115.285 113.480 114.750 -0.550 406 2,354 +32
Aug17 161104 115.650 115.885 114.000 115.550 -0.430 131 975 +9
Sep17 161104 113.800 113.885 112.830 113.885 -0.915 4 20 +3
Total Volume and Open Interest 9,603 42,299 +157
Lean Hogs(CME)
Dec16 161104 46.900 46.950 45.100 46.150 -0.850 17,626 110,007 -3,497
Feb17 161104 53.500 53.500 52.235 52.985 -0.515 11,051 51,875 +1,980
Apr17 161104 60.900 60.900 59.850 60.400 -0.500 4,777 36,322 +627
May17 161104 68.450 68.680 68.000 68.350 +0.020 23 673 -4
Jun17 161104 72.580 72.800 72.100 72.700 -0.100 2,587 13,244 +543
Jul17 161104 73.080 73.650 73.000 73.635 +0.155 671 5,118 +262
Aug17 161104 73.135 73.800 73.135 73.730 +0.195 639 4,366 +368
Oct17 161104 62.500 62.950 62.330 62.830 +0.280 213 1,415 +116
Total Volume and Open Interest 37,685 223,971 +434
Class III Milk(CME)
Nov16 161104 16.65 16.88 16.63 16.80 +0.21 671 5,279 +136
Dec16 161104 16.36 16.49 16.34 16.45 +0.18 686 4,984 +207
Jan17 161104 15.95 16.00 15.88 15.93 +0.02 120 2,718 +11
Feb17 161104 15.88 16.04 15.87 15.98 +0.03 154 2,656 +44
Mar17 161104 16.08 16.10 15.99 16.05 unch 57 2,440 -6
Apr17 161104 16.08 16.13 16.06 16.10 +0.02 44 2,203 -25
May17 161104 16.10 16.13 16.10 16.13 -0.01 48 2,138 -10
Jun17 161104 16.27 16.31 16.24 16.29 -0.02 52 1,914 +6
Jul17 161104 16.46 16.49 16.46 16.49 -0.03 28 1,087 -9
Aug17 161104 16.70 16.70 16.70 16.70 unch 86 1,093 +50
Sep17 161104 16.85 16.85 16.80 16.85 unch 33 1,075 +1
Oct17 161104 16.82 16.82 16.80 16.82 unch 25 735 -3
Nov17 161104 16.75 16.75 16.73 16.73 +0.03 40 642 -3
Total Volume and Open Interest 2,145 30,041 +431
Cocoa(ICE)
Dec16 161104 2708 2719 2577 2581 -124 18,152 65,920 -3,707
Mar17 161104 2628 2648 2526 2532 -101 17,869 124,551 +3,912
May17 161104 2629 2629 2524 2530 -87 3,107 31,430 +366
Jul17 161104 2625 2631 2539 2540 -82 1,107 15,337 +169
Sep17 161104 2624 2627 2550 2550 -75 585 9,441 +346
Dec17 161104 2634 2634 2548 2550 -71 281 6,367 +118
Mar18 161104 2601 2601 2545 2550 -69 131 7,735 +124
Total Volume and Open Interest 41,232 261,409 +1,328
Coffee "C"(ICE)
Dec16 161104 165.55 172.00 165.10 171.35 +5.70 18,110 95,150 -336
Mar17 161104 169.00 175.50 168.65 174.90 +5.70 8,521 67,412 +1,162
May17 161104 171.10 177.50 170.95 177.00 +5.60 4,529 28,083 +573
Jul17 161104 173.35 179.15 172.80 178.85 +5.55 1,919 9,099 -109
Sep17 161104 174.95 180.80 174.50 180.55 +5.55 475 6,477 -55
Dec17 161104 177.20 183.00 176.95 182.75 +5.55 122 9,222 +59
Total Volume and Open Interest 33,690 218,567 +1,294
Orange Juice(ICE)
Nov16 161104 224.00 227.70 222.85 227.70 +4.85 92 873 -58
Jan17 161104 218.30 220.90 216.45 219.20 +1.80 1,881 14,610 +311
Mar17 161104 214.10 216.20 212.00 214.35 +2.05 220 1,071 +66
May17 161104 212.10 212.10 207.70 210.90 +2.30 77 413 +57
Jul17 161104 203.50 207.70 203.50 207.70 +3.15 5 72 +5
Sep17 161104 204.45 204.45 204.45 204.45 +3.15      
Total Volume and Open Interest 2,275 17,041 +381
Sugar #11(ICE)
Mar17 161104 21.48 21.81 21.28 21.73 +0.25 60,121 445,200 -1,447
May17 161104 20.99 21.26 20.85 21.19 +0.19 24,452 145,092 +28
Jul17 161104 20.39 20.63 20.29 20.57 +0.17 12,089 116,698 +682
Oct17 161104 19.95 20.15 19.85 20.11 +0.15 4,833 75,398 -128
Mar18 161104 19.71 19.93 19.60 19.88 +0.16 2,126 33,902 +797
May18 161104 19.06 19.28 18.98 19.24 +0.17 530 11,215 +174
Jul18 161104 18.51 18.69 18.40 18.65 +0.14 225 6,800 +87
Oct18 161104 18.20 18.43 18.19 18.40 +0.13 75 6,763 +14
Total Volume and Open Interest 104,580 845,188 +262
London Cocoa(LCE)
Dec16 161104 2185 2187 2080 2103 -89 5,839 93,401 +69
Mar17 161104 2139 2144 2052 2072 -74 10,874 92,481 +194
May17 161104 2137 2141 2058 2078 -66 4,003 48,461 +1,172
Jul17 161104 2145 2149 2072 2090 -62 1,578 14,093 +100
Sep17 161104 2149 2149 2082 2098 -58 484 19,832 +116
Dec17 161104 2134 2134 2074 2090 -57 247 12,108 +105
Mar18 161104 2132 2132 2081 2088 -55 46 3,349 +10
Total Volume and Open Interest 23,077 283,945 +1,772
London Sugar(LCE)
Dec16 161104 567.30 575.50 564.70 574.40 +6.20 5,219 29,665 -391
Mar17 161104 563.70 571.00 560.60 569.90 +5.80 3,610 26,737 +415
May17 161104 556.80 564.30 555.10 563.60 +5.40 1,158 16,732 +209
Aug17 161104 547.20 551.80 545.00 551.10 +3.90 552 7,679 +57
Oct17 161104 528.30 533.40 527.90 532.70 +3.10 521 9,696 +328
Total Volume and Open Interest 11,167 93,821 +703
Cotton(ICE)
Dec16 161104 68.00 69.04 67.70 68.53 +0.46 15,713 122,384 -5,585
Mar17 161104 68.60 69.64 68.30 69.10 +0.42 8,360 90,777 +2,765
May17 161104 69.10 70.18 68.90 69.68 +0.42 1,890 16,997 +983
Jul17 161104 70.04 70.37 69.08 69.82 +0.41 754 9,208 +86
Oct17 161104 70.02 70.02 69.06 69.06 +0.41 0 10 +0
Dec17 161104 69.20 69.40 68.38 68.74 +0.09 310 15,039 +32
Total Volume and Open Interest 27,034 255,546 -1,716
Lumber(CME)
Nov16 161104 302.0 305.7 299.4 299.9 +0.5 138 584 -65
Jan17 161104 313.2 315.6 310.9 312.2 +1.1 393 2,883 +89
Mar17 161104 320.4 321.5 318.4 319.4 +1.3 29 384 +8
May17 161104 322.4 327.0 322.4 322.4 +1.3 1 83 +1
Total Volume and Open Interest 561 3,959 +33
Crude Oil(NYM)
Dec16 161104 44.63 44.87 43.57 44.07 -0.59 674,322 485,531 +3,552
Jan17 161104 45.25 45.46 44.16 44.65 -0.60 170,595 256,311 -461
Feb17 161104 45.88 46.08 44.81 45.28 -0.61 65,225 119,608 +3,947
Mar17 161104 46.57 46.72 45.48 45.92 -0.61 60,107 195,240 +3,774
Apr17 161104 47.17 47.31 46.11 46.51 -0.60 29,955 65,519 +2,114
May17 161104 47.73 47.79 46.66 47.03 -0.58 18,957 53,779 +1,621
Jun17 161104 48.04 48.27 47.10 47.46 -0.57 49,553 144,891 -2,705
Jul17 161104 48.53 48.53 47.48 47.81 -0.55 6,609 39,939 -617
Aug17 161104 48.79 48.85 47.85 48.10 -0.54 3,622 28,943 -74
Sep17 161104 48.66 48.97 48.06 48.37 -0.53 10,320 46,084 -934
Oct17 161104 49.00 49.00 48.43 48.62 -0.51 3,690 25,602 +316
Nov17 161104 49.49 49.49 48.70 48.86 -0.50 2,328 25,304 -337
Dec17 161104 49.51 49.82 48.77 49.11 -0.49 46,380 175,903 -267
Jan18 161104 49.28 51.26 49.28 49.28 -0.48 2,125 21,196 +374
Feb18 161104 49.43 49.51 49.43 49.44 -0.47 627 7,361 +111
Mar18 161104 49.59 50.77 49.59 49.59 -0.46 818 20,301 -131
Total Volume and Open Interest 1,157,293 1,865,310 +10,698
e-miNY Crude Oil(NYM)
Dec16 161104 44.675 44.875 43.550 44.075 -0.575 11,355 3,467 +347
Jan17 161104 45.225 45.450 44.200 44.650 -0.600 555 763 +32
Feb17 161104 46.000 46.300 44.925 45.275 -0.625 86 319 +15
Mar17 161104 46.650 46.975 45.525 45.925 -0.600 17 176 +3
Apr17 161104 47.000 47.000 46.500 46.500 -0.600 10 110 -1
May17 161104 47.025 48.900 47.025 47.025 -0.575 11 18 +2
Jun17 161104 47.400 47.450 47.375 47.450 -0.575 8 81 -3
Jul17 161104 47.800 52.000 47.800 47.800 -0.550 6 89 +2
Aug17 161104 48.150 48.150 48.100 48.100 -0.550 2 148 +2
Sep17 161104 48.375 54.875 48.375 48.375 -0.525 2 59 -2
Total Volume and Open Interest 12,058 5,431 +399
NY Harbor ULSD(NYM)
Dec16 161104 145.50 146.30 142.58 143.03 -2.79 84,434 89,362 -5,899
Jan17 161104 147.50 148.09 144.43 144.92 -2.68 47,112 81,293 +1,113
Feb17 161104 149.02 149.52 146.00 146.46 -2.61 26,743 38,361 +1,805
Mar17 161104 149.77 150.31 146.90 147.31 -2.53 20,472 43,154 +1,331
Apr17 161104 149.87 149.87 147.03 147.47 -2.44 8,671 29,810 +2,174
May17 161104 150.48 150.48 147.64 148.10 -2.38 5,400 15,701 +276
Jun17 161104 151.17 151.33 148.35 148.82 -2.35 11,482 33,479 +1,511
Jul17 161104 152.38 152.38 149.85 150.00 -2.33 1,851 4,379 +7
Aug17 161104 151.79 151.94 151.05 151.37 -2.32 1,834 4,196 +285
Sep17 161104 154.00 154.74 152.75 152.81 -2.28 2,000 5,157 +559
Oct17 161104 154.94 154.94 154.10 154.12 -2.22 1,980 2,712 +386
Nov17 161104 156.05 157.00 155.02 155.27 -2.19 2,026 2,803 +191
Dec17 161104 158.54 158.68 155.88 156.37 -2.17 5,289 29,781 +1,588
Jan18 161104 157.20 157.90 157.20 157.54 -2.11 585 2,146 +12
Total Volume and Open Interest 221,378 392,354 +5,962
RBOB Gasoline(NYM)
Dec16 161104 142.06 142.27 136.76 137.86 -4.59 88,283 130,072 -2,946
Jan17 161104 139.71 140.04 135.27 136.44 -3.68 66,491 89,103 +1,207
Feb17 161104 140.72 140.90 136.37 137.49 -3.41 33,945 32,729 +417
Mar17 161104 142.25 142.61 138.47 139.72 -3.26 17,568 34,947 +1,088
Apr17 161104 161.30 161.30 157.28 158.47 -3.02 9,081 24,321 -265
May17 161104 161.28 162.42 158.61 159.80 -2.94 5,231 13,913 -155
Jun17 161104 161.73 162.35 158.42 159.73 -2.90 5,096 17,006 -273
Jul17 161104 160.83 161.01 158.20 158.89 -2.82 1,192 5,518 -30
Aug17 161104 158.83 159.40 156.97 157.29 -2.70 991 3,305 +207
Sep17 161104 155.10 155.10 154.89 154.89 -2.57 648 6,615 -125
Total Volume and Open Interest 230,448 382,606 -769
e-miNY RBOB Gasoline(NYM)
Dec16 161104 137.90 148.40 137.90 137.90 -4.55 0 1 +0
Jan17 161104 136.44 136.44 136.44 136.44 -3.68      
Feb17 161104 137.49 137.49 137.49 137.49 -3.41      
Mar17 161104 139.72 139.72 139.72 139.72 -3.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec16 161104 2.815 2.820 2.741 2.767 -0.002 193,678 190,956 -3,026
Jan17 161104 2.980 2.986 2.915 2.937 -0.012 97,062 218,855 -6,327
Feb17 161104 3.006 3.010 2.946 2.967 -0.013 47,145 68,334 -1,356
Mar17 161104 2.997 2.998 2.933 2.955 -0.014 66,616 154,362 +5,731
Apr17 161104 2.931 2.942 2.873 2.892 -0.015 65,453 105,742 +3,414
May17 161104 2.940 2.940 2.885 2.898 -0.015 21,576 62,293 +2,818
Jun17 161104 2.972 2.972 2.922 2.938 -0.013 15,156 39,129 +4,298
Jul17 161104 3.000 3.000 2.954 2.976 -0.009 10,159 28,593 -135
Aug17 161104 3.003 3.003 2.953 2.979 -0.006 6,356 24,244 +182
Sep17 161104 2.986 2.988 2.937 2.965 -0.002 8,674 21,517 -947
Oct17 161104 3.002 3.002 2.952 2.983 +0.001 21,162 57,733 -2,025
Nov17 161104 3.037 3.046 3.004 3.031 +0.003 5,349 24,869 +91
Dec17 161104 3.200 3.200 3.155 3.182 unch 4,620 26,150 +1,316
Jan18 161104 3.280 3.286 3.250 3.274 -0.003 4,535 17,815 +186
Feb18 161104 3.252 3.259 3.229 3.248 -0.002 712 6,997 -8
Mar18 161104 3.188 3.198 3.154 3.185 -0.002 2,989 19,994 +860
Total Volume and Open Interest 576,897 1,158,177 +5,132
Brent Crude Oil(ICE)
Jan17 161104 46.43 46.56 45.08 45.58 -0.77 366,824 547,706 -5,322
Feb17 161104 47.30 47.46 46.09 46.55 -0.67 157,283 228,611 -71
Mar17 161104 48.04 48.23 46.91 47.33 -0.62 123,487 218,222 -1,602
Apr17 161104 48.68 48.86 47.61 48.00 -0.58 65,059 111,912 +6,122
May17 161104 49.22 49.41 48.20 48.57 -0.55 46,299 81,742 -132
Jun17 161104 49.68 49.89 48.70 49.04 -0.54 81,815 191,707 -2,842
Jul17 161104 50.12 50.26 49.11 49.44 -0.53 12,091 44,274 -538
Aug17 161104 50.44 50.50 49.45 49.77 -0.52 10,794 34,414 +2,315
Sep17 161104 50.73 50.78 49.75 50.06 -0.51 12,437 59,414 +551
Oct17 161104 49.78 50.35 49.73 50.35 -0.50 2,680 26,233 +91
Nov17 161104 50.62 50.62 50.62 50.62 -0.49 2,817 22,420 -373
Dec17 161104 51.51 51.65 50.57 50.88 -0.48 66,204 213,790 -2,138
Jan18 161104 52.22 52.22 50.74 51.12 -0.48 2,700 22,360 +1,181
Feb18 161104 51.36 51.36 51.36 51.36 -0.47 1,684 16,799 +892
Total Volume and Open Interest 994,279 2,119,081 -460
Gas Oil(ICE)
Nov16 161104 423.50 425.50 414.25 417.75 -4.75 37,956 92,673 -8,995
Dec16 161104 425.25 425.75 414.75 418.00 -5.00 123,573 189,925 -4,301
Jan17 161104 427.50 428.75 418.25 421.50 -5.00 67,956 135,172 +187
Feb17 161104 431.50 432.25 422.00 425.25 -4.75 28,299 58,679 +1,340
Mar17 161104 435.00 435.75 425.75 429.00 -4.75 26,224 47,608 -1,280
Apr17 161104 438.25 439.25 429.50 432.75 -4.50 13,180 29,769 -671
May17 161104 441.50 442.50 433.00 436.00 -4.50 7,393 25,055 -153
Jun17 161104 444.50 445.50 436.25 439.25 -4.25 23,798 59,297 -451
Jul17 161104 447.25 449.00 440.25 443.00 -4.25 2,667 16,508 -367
Aug17 161104 450.75 452.50 444.25 446.50 -4.25 1,918 14,260 +271
Total Volume and Open Interest 373,116 868,765 -11,867
Ethanol(CBOT)
Dec16 161104 1.502 1.552 1.500 1.548 +0.030 259 3,533 +41
Jan17 161104 1.476 1.500 1.451 1.495 +0.023 48 1,028 +8
Feb17 161104 1.483 1.494 1.483 1.494 +0.025 144 465 +126
Mar17 161104 1.509 1.509 1.485 1.509 +0.025 313 290 +105
Apr17 161104 1.529 1.529 1.517 1.529 +0.025 0 235 +0
May17 161104 1.536 1.536 1.536 1.536 +0.025 0 5 +0
Jun17 161104 1.536 1.536 1.536 1.536 +0.025      
Jul17 161104 1.536 1.536 1.536 1.536 +0.025      
Total Volume and Open Interest 788 5,585 +286
WTI Crude Oil(ICE)
Dec16 161104 44.75 44.87 43.58 44.07 -0.59 47,132 92,430 -71
Jan17 161104 45.39 45.46 44.16 44.65 -0.60 57,638 109,984 +1,480
Feb17 161104 46.08 46.09 44.84 45.28 -0.61 31,881 38,711 +1,458
Mar17 161104 46.67 46.67 45.50 45.92 -0.61 18,622 41,060 +1,009
Apr17 161104 47.25 47.28 46.22 46.51 -0.60 6,094 14,000 +203
May17 161104 47.74 47.74 46.78 47.03 -0.58 5,131 8,771 -137
Jun17 161104 48.16 48.16 47.10 47.46 -0.57 11,233 43,406 -1,089
Jul17 161104 48.17 48.17 47.74 47.81 -0.55 1,454 7,262 -171
Aug17 161104 48.65 48.65 48.10 48.10 -0.54 775 5,341 -25
Sep17 161104 48.37 48.37 48.37 48.37 -0.53 1,616 16,003 +519
Oct17 161104 48.62 48.62 48.62 48.62 -0.51 463 3,923 -159
Nov17 161104 48.86 48.86 48.86 48.86 -0.50 173 1,518 +5
Dec17 161104 49.67 49.79 48.80 49.11 -0.49 8,877 80,544 -634
Jan18 161104 49.28 49.28 49.28 49.28 -0.48 10 956 +10
Feb18 161104 49.44 49.44 49.44 49.44 -0.47 7 617 +1
Mar18 161104 49.59 49.59 49.59 49.59 -0.46 7 3,516 +3
Total Volume and Open Interest 193,993 540,282 +3,262
US Dollar Index(ICE)
Dec16 161104 97.225 97.380 96.940 97.088 -0.107 27,791 81,457 +54
Mar17 161104 97.165 97.300 96.865 97.018 -0.103 930 3,978 +24
Jun17 161104 97.140 97.140 96.895 96.927 -0.103 31 272 +21
Total Volume and Open Interest 28,758 85,842 +103
Australian Dollar(CME)
Dec16 161104 76.72 76.90 76.44 76.68 -0.10 83,729 122,055 -1,759
Mar17 161104 76.65 76.72 76.30 76.53 -0.10 70 1,551 +22
Jun17 161104 76.35 76.35 76.30 76.35 -0.10 1 41 +1
Total Volume and Open Interest 83,801 123,652 -1,735
British Pound(CME)
Dec16 161104 124.76 125.66 124.58 125.15 +0.48 119,492 260,506 -2,942
Mar17 161104 124.99 125.90 124.84 125.39 +0.48 360 3,264 -74
Jun17 161104 125.30 126.09 125.30 125.63 +0.48 53 639 +43
Total Volume and Open Interest 119,905 264,591 -2,973
Canadian Dollar(CME)
Dec16 161104 74.66 74.72 74.28 74.60 -0.14 71,545 122,433 +4,538
Mar17 161104 74.73 74.79 74.36 74.66 -0.14 191 2,461 +32
Jun17 161104 74.56 74.81 74.47 74.73 -0.13 29 404 +7
Sep17 161104 74.79 75.03 74.54 74.79 -0.13 2 272 +1
Total Volume and Open Interest 71,774 125,741 +4,585
Japanese Yen(CME)
Dec16 161104 97.23 97.39 96.89 97.10 -0.14 147,380 157,099 -4,694
Mar17 161104 97.70 97.76 97.29 97.50 -0.12 790 3,243 +88
Jun17 161104 98.14 98.14 97.82 97.95 -0.12 0 146 +0
Total Volume and Open Interest 148,170 160,518 -4,606
Swiss Franc(CME)
Dec16 161104 102.86 103.54 102.70 103.30 +0.43 34,650 55,868 -3,719
Mar17 161104 103.36 104.05 103.27 103.85 +0.44 10 85 -5
Jun17 161104 104.47 104.62 104.01 104.48 +0.45 0 17 +0
Total Volume and Open Interest 34,660 55,974 -3,724
EuroFX(CME)
Dec16 161104 111.24 111.63 110.99 111.38 +0.14 203,584 421,588 -10,571
Mar17 161104 111.55 112.06 111.45 111.83 +0.14 2,967 11,091 +154
Jun17 161104 112.34 112.51 111.99 112.33 +0.14 343 1,287 +2
Total Volume and Open Interest 206,899 434,090 -10,412
Mexican Peso(CME)
Nov16 161104 525.38 525.38 525.38 525.38 +3.00 0 5 +0
Dec16 161104 519.88 525.63 516.75 523.38 +3.13 72,687 128,182 +1,025
Total Volume and Open Interest 72,719 158,077 +1,029
Brazilian Real(CME)
Dec16 161104 302.10 308.35 302.00 308.35 +1.80 1,138 31,593 +866
Jan17 161104 304.15 306.00 301.60 305.75 +1.90      
Feb17 161104 302.80 302.80 300.30 302.80 +1.65      
Mar17 161104 300.85 300.85 298.15 300.85 +1.70      
Total Volume and Open Interest 1,138 31,593 +866
30-Year T-Bonds(CBOT)
Dec16 161104 162~230 163~260 162~170 163~110 +0~200 302,242 538,314 -4,674
Mar17 161104 161~120 162~080 161~050 161~300 +0~200 1,267 2,177 +505
Jun17 161104 161~020 161~020 161~020 161~020 +0~200      
Total Volume and Open Interest 303,509 540,491 -4,169
10-Year T-Notes(CBOT)
Dec16 161104 130~005 130~120 129~300 130~080 +0~070 1,480,569 2,880,441 -20,717
Mar17 161104 129~165 129~265 129~140 129~220 +0~075 4,647 18,461 +2,790
Jun17 161104 129~140 129~140 129~140 129~140 +0~075      
Total Volume and Open Interest 1,485,216 2,898,902 -17,927
5-Year T-Notes(CBOT)
Dec16 161104 121~020 121~082 120~314 121~056 +0~034 734,012 2,769,522 +23,482
Mar17 161104 120~230 120~286 120~212 120~266 +0~036 9,455 42,325 +8,381
Jun17 161104 120~166 120~166 120~166 120~166 unch      
Total Volume and Open Interest 743,467 2,811,847 +31,863
2 Year T-Notes(CBOT)
Dec16 161104 109~054 109~074 109~040 109~066 +0~014 347,965 1,259,392 +8,483
Mar17 161104 109~016 109~026 109~014 109~022 +0~014 1,958 11,899 +1,855
Jun17 161104 109~022 109~022 109~022 109~022 +0~014      
Total Volume and Open Interest 349,923 1,271,291 +10,338
Eurodollars(CME)
Dec16 161104 99.075 99.080 99.060 99.075 +0.005 366,564 1,586,602 -7,464
Mar17 161104 99.045 99.065 99.035 99.055 +0.010 347,731 1,313,706 -25,287
Jun17 161104 99.000 99.025 98.980 99.010 +0.015 282,091 1,250,904 -9,725
Sep17 161104 98.960 98.990 98.940 98.975 +0.020 214,931 1,000,066 +5,711
Dec17 161104 98.910 98.935 98.885 98.925 +0.020 299,020 1,471,688 +5,285
Mar18 161104 98.875 98.905 98.855 98.895 +0.020 190,945 700,016 -10,337
Jun18 161104 98.830 98.865 98.810 98.850 +0.020 155,493 568,763 +7,570
Sep18 161104 98.790 98.820 98.770 98.805 +0.020 136,792 448,247 +6,779
Dec18 161104 98.730 98.760 98.710 98.750 +0.020 137,679 671,794 +3,542
Mar19 161104 98.695 98.730 98.675 98.715 +0.020 121,017 443,576 +7,603
Jun19 161104 98.650 98.680 98.630 98.665 +0.020 91,358 402,934 -3,085
Sep19 161104 98.600 98.630 98.580 98.615 +0.020 76,072 315,092 +3,506
Dec19 161104 98.540 98.570 98.525 98.560 +0.025 61,098 350,023 +1,568
Mar20 161104 98.490 98.530 98.480 98.515 +0.025 45,104 175,041 +1,703
Jun20 161104 98.435 98.475 98.425 98.460 +0.025 41,166 120,512 +450
Sep20 161104 98.375 98.420 98.370 98.405 +0.025 41,007 106,903 +183
Dec20 161104 98.315 98.365 98.310 98.345 +0.030 31,962 113,815 -342
Mar21 161104 98.265 98.310 98.255 98.290 +0.030 26,459 69,821 +182
Total Volume and Open Interest 2,766,312 11,478,959 -16,933
Ultra T-Bond(CBOT)
Dec16 161104 175~20 177~05 175~16 176~21 +0~31 101,516 615,104 +5,626
Mar17 161104 175~28 175~28 174~13 175~28 +1~00 561 7,198 +283
Jun17 161104 175~06 175~06 175~06 175~06 +1~00      
Total Volume and Open Interest 102,077 622,302 +5,909
Ultra 10-Yr T-Note(CBOT)
Dec16 161104 141~270 142~125 141~240 142~070 +0~120 95,826 255,184 -3,879
Mar17 161104 142~000 142~000 142~000 142~000 +0~120      
Jun17 161104 142~000 142~000 142~000 142~000 +0~120      
Total Volume and Open Interest 95,826 255,184 -3,879
30 Day Federal Funds(CBOT)
Nov16 161104 99.595 99.595 99.592 99.592 unch 174,802 229,862 -30,393
Dec16 161104 99.510 99.510 99.500 99.505 unch 14,302 90,059 -844
Jan17 161104 99.435 99.440 99.420 99.435 +0.005 61,295 186,973 +7,935
Feb17 161104 99.420 99.430 99.410 99.420 +0.005 11,836 82,418 +1,731
Mar17 161104 99.405 99.415 99.395 99.405 +0.010 7,216 38,996 -741
Apr17 161104 99.395 99.410 99.385 99.400 +0.010 10,684 68,194 +2,584
Total Volume and Open Interest 299,098 885,119 -18,033
3-Mth Euro-Yen(CME)
Dec16 160722 99.990 99.990 99.990 99.990 unch      
Mar17 160722 99.990 99.990 99.990 99.990 unch      
Jun17 160722 99.990 99.990 99.990 99.990 unch      
Sep17 160722 99.990 99.990 99.990 99.990 unch      
Dec17 160722 99.990 99.990 99.990 99.990 unch      
Mar18 160722 99.995 99.995 99.995 99.995 unch      
Jun18 160722 99.855 99.855 99.855 99.855 unch      
Sep18 160722 99.715 99.715 99.715 99.715 unch      
Dec18 160722 99.575 99.575 99.575 99.575 unch      
Mar19 160722 99.435 99.435 99.435 99.435 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec16 161103 99.94 99.94 99.94 99.94 unch 0 7 +0
Mar17 161103 99.94 99.94 99.94 99.94 unch      
Jun17 161103 99.94 99.94 99.94 99.94 unch      
Sep17 161103 99.94 99.94 99.94 99.94 unch      
Dec17 161103 99.94 99.94 99.94 99.94 unch      
Mar18 161103 99.95 99.95 99.95 99.95 unch      
Jun18 161103 99.81 99.81 99.81 99.81 unch      
Sep18 161103 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161103 151.87 151.92 151.82 151.89 +0.04 1,878 14,560 +341
Mar17 161103 151.83 151.83 151.83 151.83 +0.04      
Jun17 161103 151.83 151.83 151.83 151.83 +0.04      
Total Volume and Open Interest 1,878 14,560 +341
Euro-Buxl(EUREX)
Dec16 161104 180.16 182.38 180.16 181.96 +1.64 50,677 201,179 -4,358
Mar17 161104 178.90 180.10 178.90 180.10 +1.62 4,474 21,343 +4,135
Jun17 161104 177.74 178.08 177.74 178.08 +1.06 18 7 +0
Total Volume and Open Interest 55,169 222,529 -223
Euro-Bund(EUREX)
Dec16 161104 162.10 162.62 162.10 162.50 +0.40 837,664 1,998,412 +56,323
Mar17 161104 164.23 164.65 164.19 164.55 +0.42 6,112 166,498 -7,151
Jun17 161104 161.96 161.96 161.96 161.96 +0.40      
Total Volume and Open Interest 843,776 2,164,910 +49,172
Euro-Bobl(EUREX)
Dec16 161104 131.11 131.30 131.11 131.25 +0.12 511,660 1,336,887 -4,315
Mar17 161104 132.77 132.86 132.77 132.86 +0.12 14,626 94,433 +7,442
Jun17 161104 131.50 131.50 131.50 131.50 +0.12      
Total Volume and Open Interest 526,286 1,431,320 +3,127
Euro-Schatz(EUREX)
Dec16 161104 111.99 112.02 111.99 112.00 +0.01 262,432 1,216,514 +30,737
Mar17 161104 111.99 111.99 111.97 111.98 +0.02 296 1,096 +273
Jun17 161104 112.00 112.00 112.00 112.00 +0.01      
Total Volume and Open Interest 262,728 1,217,610 +31,010
3-Mth Euribor(EUREX)
Dec16 161104 100.295 100.300 100.295 100.300 unch 0 3,192 +0
Mar17 161104 100.280 100.280 100.280 100.280 -0.005 0 3,256 +0
Jun17 161104 100.275 100.275 100.275 100.275 +0.005 271 33,914 +0
Total Volume and Open Interest 335 74,583 -18
Long Gilt(LIFFE)
Dec16 161104 125~27 126~22 125~21 126~12 +0~25 231,817 712,884 +12,391
Mar17 161104 126~19 126~19 126~19 126~19 +0~28      
Total Volume and Open Interest 231,817 712,884 +12,391
3-Mth Short Sterling(LIFFE)
Dec16 161104 99.59 99.60 99.58 99.59 -0.01 53,958 471,452 -2,556
Mar17 161104 99.58 99.59 99.57 99.58 unch 44,545 386,776 -2,644
Jun17 161104 99.55 99.58 99.55 99.57 +0.01 92,333 346,557 +2,246
Sep17 161104 99.53 99.56 99.53 99.55 +0.02 100,878 297,779 -10,224
Dec17 161104 99.51 99.54 99.50 99.53 +0.03 101,237 308,923 -10,326
Mar18 161104 99.47 99.52 99.47 99.50 +0.03 88,412 195,345 -3,390
Total Volume and Open Interest 885,676 2,843,840 -38,582
3-Mth Euribor(LIFFE)
Dec16 161104 100.295 100.300 100.295 100.295 unch 86,688 428,456 +10,036
Mar17 161104 100.280 100.285 100.275 100.280 unch 66,622 475,193 +8,906
Jun17 161104 100.270 100.275 100.265 100.270 unch 60,152 440,816 +3,361
Total Volume and Open Interest 643,734 3,444,524 +29,479
3-Mth Aus T-Bills(SFE)
Dec16 161104 98.22 98.23 98.22 98.23 unch 20,853 149,415 -7,141
Mar17 161104 98.26 98.27 98.25 98.26 -0.01 26,471 254,496 +2,421
Jun17 161104 98.27 98.27 98.25 98.27 unch 20,571 201,381 -3,482
Sep17 161104 98.26 98.26 98.24 98.25 -0.01 17,766 141,294 +2,337
Dec17 161104 98.24 98.24 98.21 98.23 -0.01 11,290 157,411 +1,120
Mar18 161104 98.20 98.20 98.17 98.19 -0.01 9,944 88,352 +1,210
Jun18 161104 98.15 98.16 98.13 98.15 -0.01 5,595 64,642 +1,685
Sep18 161104 98.11 98.11 98.09 98.10 -0.02 2,276 31,513 -549
Dec18 161104 98.05 98.06 98.04 98.06 -0.01 441 7,202 -30
Mar19 161104 98.02 98.02 98.02 98.02 -0.01 294 3,443 -205
Total Volume and Open Interest 115,603 1,101,284 -2,796
10-Year Aus T-Bonds(SFE)
Dec16 161104 97.73 97.73 97.67 97.70 -0.03 147,345 928,310 +9,545
Mar17 161104 97.70 97.70 97.70 97.70 -0.03      
Total Volume and Open Interest 147,345 928,310 +9,545
3-Year Aus T-Bonds(SFE)
Dec16 161104 98.34 98.34 98.28 98.32 -0.02 195,141 986,840 -7,257
Mar17 161104 98.32 98.32 98.32 98.32 -0.02      
Total Volume and Open Interest 195,141 986,840 -7,257
Gold(CMX)
Dec16 161104 1303.2 1308.3 1295.7 1304.5 +1.2 241,704 375,079 +5,434
Feb17 161104 1307.3 1312.2 1299.8 1308.6 +1.3 13,042 75,200 +4,877
Apr17 161104 1312.2 1315.0 1304.3 1312.2 +1.4 2,641 16,664 +673
Jun17 161104 1313.5 1317.7 1306.4 1315.5 +1.5 3,622 31,301 +1,318
Aug17 161104 1319.9 1320.1 1316.8 1318.7 +1.6 582 8,479 +143
Oct17 161104 1317.2 1322.1 1313.9 1321.8 +1.7 62 2,305 -22
Dec17 161104 1321.0 1326.3 1319.5 1324.9 +1.9 530 14,184 +337
Feb18 161104 1327.7 1327.7 1320.4 1327.7 +1.9 0 193 +0
Apr18 161104 1330.2 1330.2 1330.2 1330.2 +1.9 0 16 +0
Jun18 161104 1332.7 1335.0 1332.7 1332.7 +1.9 48 4,205 +47
Aug18 161104 1335.9 1335.9 1335.9 1335.9 +1.9      
Total Volume and Open Interest 262,503 534,108 +12,602
Silver(CMX)
Dec16 161104 1836.0 1848.0 1818.5 1837.1 -4.5 78,454 134,747 -4,917
Mar17 161104 1848.0 1858.5 1834.5 1849.9 -4.3 9,610 44,529 +3,379
May17 161104 1842.0 1858.0 1842.0 1856.7 -4.1 273 3,503 -152
Jul17 161104 1863.0 1869.0 1855.5 1863.3 -3.8 238 4,020 -110
Sep17 161104 1864.5 1877.5 1864.5 1869.3 -3.8 42 807 +13
Dec17 161104 1882.0 1885.0 1877.0 1878.0 -3.6 290 4,303 +70
Mar18 161104 1885.3 1885.3 1817.0 1885.3 -3.6 0 2 +0
Total Volume and Open Interest 89,267 195,313 -1,599
Platinum(NYMEX)
Jan17 161104 997.9 1006.9 991.4 1004.5 +10.1 16,113 64,750 -258
Apr17 161104 1005.4 1010.7 995.4 1008.4 +10.1 252 5,877 +74
Jul17 161104 1009.7 1011.5 1009.7 1011.5 +10.1 0 39 +0
Oct17 161104 1015.4 1015.4 954.0 1015.4 +10.1 3 165 -3
Total Volume and Open Interest 16,407 70,911 -201
Palladium(NYMEX)
Dec16 161104 617.05 634.95 617.00 624.80 +7.20 3,609 18,962 -172
Mar17 161104 623.85 633.15 620.20 626.65 +7.20 391 3,908 +310
Jun17 161104 628.45 628.45 628.45 628.45 +7.20 0 32 +0
Total Volume and Open Interest 4,010 22,908 +142
Copper(CMX)
Dec16 161104 224.35 226.95 223.55 226.50 +1.60 79,860 105,776 -5,424
Mar17 161104 225.50 227.95 224.60 227.55 +1.60 18,348 69,601 +4,031
May17 161104 226.00 228.25 225.25 228.00 +1.60 3,672 11,173 +1,048
Jul17 161104 226.75 228.65 226.70 228.30 +1.55 2,210 5,619 +447
Sep17 161104 226.15 228.60 226.15 228.60 +1.60 114 1,687 +43
Total Volume and Open Interest 105,149 203,559 +517
E-mini DJIA Index(CBOT)
Dec16 161104 17844 17901 17799 17805 -47 200,698 115,079 -552
Mar17 161104 17785 17824 17741 17741 -52 124 984 -6
Jun17 161104 17652 17665 17652 17665 -52 0 6 +0
Sep17 161104 17580 17580 17580 17580 -52      
Total Volume and Open Interest 200,822 116,069 -558
S & P 500(CME)
Dec16 161104 2084.00 2088.00 2080.00 2080.00 -3.60 3,692 83,779 +62
Mar17 161104 2074.50 2089.20 2073.20 2074.50 -3.70 60 223 +56
Jun17 161104 2069.00 2083.70 2067.70 2069.00 -3.70 60 120 +60
Sep17 161104 2063.90 2078.60 2062.60 2063.90 -3.70      
Total Volume and Open Interest 3,812 84,122 +178
S & P 500 E-Mini(Globex)
Dec16 161104 2084.00 2094.25 2078.75 2080.00 -3.50 2,013,595 2,930,594 -29,364
Mar17 161104 2079.50 2088.25 2073.50 2074.50 -3.75 3,591 26,794 +889
Jun17 161104 2073.25 2082.00 2069.00 2069.00 -3.75 381 1,116 +303
Sep17 161104 2064.00 2087.00 2064.00 2064.00 -3.50 0 18 +0
Total Volume and Open Interest 2,017,567 2,958,552 -28,172
NASDAQ 100 E-Mini(Globex)
Dec16 161104 4671.30 4695.50 4651.30 4657.80 -16.70 300,313 319,917 +4,436
Mar17 161104 4670.50 4690.00 4654.50 4656.00 -17.00 175 999 +10
Jun17 161104 4650.00 4754.00 4650.00 4650.00 -17.00 1 10 +0
Total Volume and Open Interest 300,489 320,933 +4,446
S&P Midcap 400(CME) e-Mini
Dec16 161104 1473.00 1489.20 1470.30 1475.40 +2.60 20,552 80,833 -913
Mar17 161104 1478.40 1478.40 1472.90 1472.90 +2.60 0 2 +0
Jun17 161104 1463.20 1469.50 1463.20 1463.20 +2.60      
Total Volume and Open Interest 20,552 80,835 -913
Volatility Index(CBOE)
Nov16 161104 19.75 19.80 18.45 19.33 -0.45 125,965 168,146 -13,043
Dec16 161104 19.00 19.05 18.34 18.98 -0.05 79,508 139,136 +5,341
Jan17 161104 19.76 19.82 19.24 19.73 -0.05 21,376 51,147 +2,980
Feb17 161104 19.90 19.95 19.43 19.88 -0.05 7,811 26,611 +981
Total Volume and Open Interest 246,770 429,045 -1,933
Russell 2000(ICE)
Dec16 161104 1155.10 1172.90 1151.90 1161.30 +6.90 103,179 323,229 -4,346
Mar17 161104 1156.90 1158.90 1156.30 1156.30 +6.90 4 309 +3
Jun17 161104 1152.30 1152.30 1152.30 1152.30 +6.90 0 170 +0
Total Volume and Open Interest 103,183 323,847 -4,343
Nikkei 225(CME)
Dec16 161104 17000 17030 16830 16880 -115 13,782 35,750 -475
Mar17 161104 16900 16945 16870 16890 -115 15 44 +2
Total Volume and Open Interest 13,797 35,794 -473
Nikkei 225(SGX)
Dec16 161104 16925 16930 16840 16890 -90 90,403 199,495 +5,259
Mar17 161104 16940 16940 16800 16855 -90 446 4,619 -212
Jun17 161103 16820 16820 16820 16820 -100      
Total Volume and Open Interest 50,375 208,440 +2,507
Nikkei 225(CME) Yen
Dec16 161104 16945 17005 16800 16855 -115 65,285 62,901 +2,430
Mar17 161104 16760 16870 16760 16805 -115 18 111 -2
Jun17 161104 16675 16675 16675 16675 -115      
Total Volume and Open Interest 65,303 63,012 +2,428
Nikkei 225(CME) e-Mini Yen
Dec16 161104 16920 16920 16860 16860 -110 4 56 +1
Mar17 161104 16810 16810 16810 16810 -110      
Jun17 161104 16680 16680 16680 16680 -110      
Total Volume and Open Interest 4 56 +1
CAC 40(EURONEXT)
Nov16 161104 4406.0 4411.5 4344.5 4374.0 -35.0 99,534 296,704 -5,334
Dec16 161104 4401.5 4404.0 4340.0 4368.5 -35.0 182 22,282 -41
Jan17 161104 4360.0 4360.0 4360.0 4360.0 -35.0      
Total Volume and Open Interest 99,716 319,050 -5,375
Hang Seng Index(HKFE)
Nov16 161104 22720 22788 22580 22612 -109 99,565 136,759 -5,013
Dec16 161104 22757 22793 22625 22630 -109 1,077 14,742 +309
Total Volume and Open Interest 100,826 153,439 -4,738
DAX(EUREX)
Dec16 161104 10315.0 10320.0 10196.5 10258.0 -68.5 112,762 179,100 -6,044
Mar17 161104 10303.5 10303.5 10199.0 10255.0 -68.5 126 3,900 +85
Jun17 161104 10235.0 10283.0 10235.0 10283.0 -69.0 24 194 -7
Total Volume and Open Interest 112,912 183,194 -5,966
Mini-DAX(EUREX)
Dec16 161104 10315.0 10320.0 10197.0 10258.0 -68.5 27,986 15,069 +75
Mar17 161104 10284.0 10292.0 10200.0 10255.0 -68.5 91 1,458 +18
Jun17 161104 10268.0 10283.0 10253.0 10283.0 -69.0 8 43 +1
Total Volume and Open Interest 28,085 16,570 +94
FT-SE 100(EURONEXT)
Dec16 161104 6740.00 6748.50 6628.00 6666.00 -102.50 119,754 782,511 -878
Mar17 161104 6623.00 6623.00 6580.00 6603.00 -102.50 8 6,693 +1
Jun17 161104 6532.00 6532.00 6532.00 6532.00 -100.50      
Total Volume and Open Interest 119,762 789,204 -877
SPI 200(SFE)
Dec16 161104 5195.0 5202.0 5150.0 5153.0 -39.0 43,965 284,240 +2,322
Mar17 161104 5119.0 5120.0 5103.0 5103.0 -39.0 36 1,742 +35
Jun17 161104 5089.0 5089.0 5089.0 5089.0 -39.0 0 1,397 +0
Total Volume and Open Interest 44,133 288,448 +2,489
FTSE MIB(ISE)
Dec16 161104 16345.00 16360.00 16140.00 16270.00 -109.00 42,946 41,077 +1,713
Mar17 161104 16255.00 16270.00 16150.00 16253.00 -111.00 46 596 +30
Jun17 161104 15821.00 15821.00 15821.00 15821.00 -111.00      
Total Volume and Open Interest 42,992 41,673 +1,743
KOSPI 200(KFE)
Dec16 161104 253.75 254.15 252.25 253.05 -0.65 139,585 130,895 +5,005
Mar17 161104 251.05 251.20 249.60 250.40 -0.55 725 9,304 +526
Jun17 161104 250.90 250.90 250.90 250.90 -0.65 0 1,297 +0
Total Volume and Open Interest 140,310 146,102 +5,531
GSCI(CME)
Nov16 161104 350.00 352.00 347.10 349.10 -3.20 1,346 14,047 +125
Dec16 161104 354.30 357.60 353.05 354.90 -2.70 374 1,315 +313
Jan17 161104 358.70 358.70 358.70 358.70 -2.70      
Total Volume and Open Interest 1,720 15,362 +438
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!!!