MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri October 14, 2016
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov16	161014	955.50	974.25	952.00	962.50	+6.25	233,145	272,975	-7,418
Jan17	161014	964.00	982.25	960.50	970.25	+5.50	100,739	166,156	+17,099
Mar17	161014	970.00	988.00	966.75	976.25	+5.25	37,305	76,827	+1,035
May17	161014	977.25	994.75	974.00	983.50	+5.50	11,501	50,570	+1,085
Jul17	161014	983.25	1000.75	981.00	990.00	+5.75	15,515	60,581	+1,199
Aug17	161014	982.00	999.50	982.00	989.00	+5.25	249	2,292	+28
Sep17	161014	978.00	987.00	977.25	977.25	+4.75	38	889	+8
Nov17	161014	962.00	979.75	961.75	968.75	+4.50	5,968	32,365	-274
Jan18	161014	971.50	981.25	971.50	972.25	+4.75	36	1,076	+2
Mar18	161014	983.25	984.25	974.25	974.25	+5.00	21	410	-7
May18	161014	977.00	983.50	965.75	977.00	+5.00	34	253	+4
Jul18	161014	981.00	981.00	969.00	981.00	+5.00	4	306	+0
Aug18	161014	976.00	976.00	976.00	976.00	+5.00	0	17	+0
Sep18	161014	960.75	960.75	960.75	960.75	+5.00	0	17	+0
Total Volume and Open Interest							404,568	665,034	+12,769
Soybean Meal(CBOT)
Dec16	161014	301.60	306.00	300.30	300.60	-1.70	79,847	158,592	-4,503
Jan17	161014	302.80	307.20	301.60	301.90	-1.90	29,976	61,868	+4,060
Mar17	161014	304.40	308.80	303.10	303.50	-1.90	13,395	53,226	-495
May17	161014	306.80	310.30	305.20	305.60	-1.80	5,771	30,916	-668
Jul17	161014	308.30	311.80	307.00	307.40	-1.70	4,909	35,442	+355
Aug17	161014	308.70	311.40	307.00	307.40	-1.80	409	4,334	+49
Sep17	161014	308.70	311.00	306.80	306.80	-2.00	392	4,940	+64
Oct17	161014	306.00	307.80	304.40	304.40	-2.70	246	4,342	+8
Dec17	161014	306.30	309.20	304.20	304.20	-3.30	888	13,917	+97
Jan18	161014	304.10	304.10	303.10	304.10	-3.00	34	713	+13
Total Volume and Open Interest							136,913	370,213	-1,098
Soybean Oil(CBOT)
Dec16	161014	33.48	34.60	33.33	34.38	+1.00	71,941	203,832	-791
Jan17	161014	33.76	34.87	33.61	34.66	+1.00	29,907	93,475	+6,581
Mar17	161014	34.00	35.10	33.88	34.89	+0.98	12,264	60,046	-1,362
May17	161014	34.16	35.27	34.02	35.07	+0.99	2,371	33,740	+184
Jul17	161014	34.33	35.40	34.33	35.23	+0.97	1,937	27,765	+112
Aug17	161014	34.40	35.41	34.40	35.25	+0.96	219	4,096	+17
Sep17	161014	34.47	35.31	34.46	35.26	+1.00	83	3,338	+10
Oct17	161014	35.00	35.17	34.97	35.06	+0.98	65	2,554	-5
Dec17	161014	34.18	35.31	34.18	35.10	+0.98	553	8,080	-110
Jan18	161014	35.15	35.15	34.36	35.15	+0.96	32	373	+14
Total Volume and Open Interest							119,724	438,119	+4,270
Canola(WCE)
Nov16	161014	479.0	489.8	479.0	487.5	+7.4	17,766	108,625	-6,370
Jan17	161014	487.8	497.0	487.8	495.2	+7.3	10,122	45,651	+4,020
Mar17	161014	493.2	500.8	493.2	498.9	+5.6	2,392	13,902	+639
May17	161014	497.4	504.4	497.4	502.5	+5.0	630	7,646	+204
Jul17	161014	497.8	503.1	497.4	501.4	+3.6	971	13,266	+335
Total Volume and Open Interest							32,690	198,580	-826
Corn(CBOT)
Dec16	161014	349.50	358.75	348.75	354.25	+4.75	219,044	704,092	+2,038
Mar17	161014	359.00	368.25	358.75	363.75	+4.25	44,281	285,991	+8,237
May17	161014	365.75	374.50	365.25	370.25	+4.25	12,973	69,086	+907
Jul17	161014	372.50	381.00	372.00	376.50	+4.00	15,157	126,763	+2,224
Sep17	161014	379.25	387.25	379.00	383.00	+3.50	3,639	44,102	+720
Dec17	161014	387.50	395.00	387.50	391.00	+2.75	10,898	77,242	+657
Mar18	161014	397.00	403.50	397.00	400.00	+2.50	183	5,411	-4
May18	161014	405.00	408.50	404.75	404.75	+2.00	37	1,071	+15
Jul18	161014	405.75	411.75	405.75	408.25	+1.75	138	1,427	+53
Sep18	161014	408.25	408.25	404.25	404.25	-1.50	87	572	+52
Total Volume and Open Interest							306,527	1,320,921	+14,925
Wheat(CBOT)
Dec16	161014	415.25	428.25	414.75	421.00	+5.00	96,067	299,573	+2,545
Mar17	161014	433.75	445.75	433.00	439.25	+4.50	25,762	103,558	+700
May17	161014	448.00	458.50	448.00	452.50	+4.00	5,717	25,421	-329
Jul17	161014	458.25	469.75	458.00	463.50	+3.25	7,499	40,628	+690
Sep17	161014	475.00	483.25	475.00	478.00	+3.50	689	4,268	+40
Dec17	161014	493.25	500.00	493.25	495.50	+2.50	1,073	8,849	+232
Total Volume and Open Interest							136,834	484,592	+3,883
Wheat(KCBT)
Dec16	161014	413.50	423.75	412.50	417.75	+3.75	22,017	135,332	-284
Mar17	161014	430.50	440.50	429.50	434.75	+3.75	8,114	50,686	+1,972
May17	161014	441.25	451.00	440.25	445.50	+3.75	2,251	20,483	-134
Jul17	161014	451.75	462.00	450.75	456.00	+3.50	4,638	33,440	+967
Sep17	161014	471.75	476.25	469.00	470.75	+3.75	388	3,444	+124
Dec17	161014	491.00	498.00	490.00	492.75	+3.75	1,159	4,555	+336
Mar18	161014	509.00	509.00	505.00	507.25	+3.50	438	926	+178
Total Volume and Open Interest							39,069	249,414	+3,189
Wheat(MGE)
Dec16	161014	531.50	538.00	527.00	528.50	-3.50	5,997	29,428	-273
Mar17	161014	531.00	539.75	531.00	532.25	+0.50	3,165	18,366	+609
May17	161014	536.50	545.00	536.50	538.00	+1.50	785	8,615	-37
Jul17	161014	545.00	551.25	544.75	545.00	+2.00	563	4,096	+215
Sep17	161014	554.00	558.75	551.75	551.75	+1.75	387	3,507	+77
Dec17	161014	565.00	568.00	562.50	562.50	+1.50	203	2,235	+41
Total Volume and Open Interest							11,100	66,259	+632
Oats(CBOT)
Dec16	161014	196.25	200.00	195.75	198.75	+3.00	859	6,944	-145
Mar17	161014	200.00	201.75	199.25	199.75	+1.00	189	2,126	+11
May17	161014	204.00	204.75	203.00	203.00	+1.00	38	110	+19
Jul17	161014	206.25	206.25	206.25	206.25	+1.25	3	28	+0
Total Volume and Open Interest							1,090	9,210	-114
Rough Rice(CBOT)
Nov16	161014	10.21	10.37	10.16	10.16	-0.07	1,100	8,489	-455
Jan17	161014	10.45	10.59	10.36	10.36	-0.09	576	2,622	+317
Mar17	161014	10.69	10.75	10.58	10.58	-0.11	21	124	+3
May17	161014	10.80	11.00	10.80	10.80	-0.09	0	8	+0
Total Volume and Open Interest							1,697	11,259	-135
Live Cattle(CME)
Oct16	161014	94.535	96.330	94.500	95.900	+1.450	4,414	10,999	-1,735
Dec16	161014	96.100	98.200	96.100	97.450	+1.270	29,605	134,117	-222
Feb17	161014	97.980	99.900	97.900	99.385	+1.435	14,750	52,607	+1,444
Apr17	161014	97.385	99.200	97.285	98.785	+1.435	12,406	38,668	+314
Jun17	161014	91.400	92.830	91.385	92.180	+0.730	4,781	17,896	+1,452
Aug17	161014	90.000	91.230	89.885	90.550	+0.550	1,532	8,089	+492
Total Volume and Open Interest							67,897	265,064	+1,884
Feeder Cattle(CME)
Oct16	161014	119.800	121.680	119.580	120.385	+0.935	2,374	5,765	-655
Nov16	161014	115.050	117.250	114.830	115.650	+0.820	7,615	16,341	-789
Jan17	161014	111.750	113.650	111.430	112.000	+0.450	4,806	11,772	+1,488
Mar17	161014	109.750	111.650	109.430	109.750	+0.100	1,279	6,235	+107
Apr17	161014	109.550	111.450	109.135	109.430	-0.120	287	1,073	+72
May17	161014	109.300	111.035	108.650	108.950	-0.280	196	1,268	+69
Aug17	161014	111.700	112.350	110.000	110.230	-0.350	43	362	+15
Total Volume and Open Interest							16,601	42,819	+308
Lean Hogs(CME)
Oct16	161014	52.535	52.735	52.430	52.600	-0.030	3,496	12,852	-633
Dec16	161014	44.300	44.300	41.985	42.235	-1.945	16,480	131,021	-732
Feb17	161014	51.200	51.750	49.900	50.285	-0.915	8,412	41,704	+143
Apr17	161014	58.380	58.800	57.430	58.035	-0.345	4,412	27,821	+580
May17	161014	66.330	66.900	66.330	66.330	-0.350	13	572	+1
Jun17	161014	71.300	71.350	70.550	71.080	-0.250	875	10,246	+224
Jul17	161014	71.430	71.900	71.000	71.385	-0.445	163	2,867	+53
Aug17	161014	71.300	71.900	71.200	71.750	+0.050	229	1,680	+113
Total Volume and Open Interest							34,102	229,898	-240
Class III Milk(CME)
Oct16	161014	14.68	14.68	14.66	14.68	-0.05	189	4,637	-11
Nov16	161014	15.01	15.18	14.92	15.04	-0.06	479	4,855	+22
Dec16	161014	15.11	15.24	14.97	15.13	-0.02	424	4,143	-30
Jan17	161014	15.20	15.40	15.20	15.32	-0.02	112	2,539	+8
Feb17	161014	15.47	15.57	15.46	15.57	+0.03	103	2,384	+47
Mar17	161014	15.65	15.70	15.60	15.64	-0.01	49	2,201	-11
Apr17	161014	15.75	15.82	15.75	15.80	+0.05	12	2,123	+11
May17	161014	15.93	15.96	15.93	15.96	+0.03	2	2,005	+1
Jun17	161014	16.20	16.20	16.18	16.18	+0.06	5	1,798	+5
Jul17	161014	16.39	16.40	16.39	16.40	+0.01	25	1,012	+21
Aug17	161014	16.57	16.57	16.57	16.57	unch	33	949	+21
Sep17	161014	16.69	16.69	16.69	16.69	+0.02	37	952	+27
Oct17	161014	16.66	16.66	16.65	16.66	unch	22	607	+18
Total Volume and Open Interest							1,611	31,547	+237
Cocoa(ICE)
Dec16	161014	2700	2738	2693	2718	+22	14,069	109,466	-371
Mar17	161014	2638	2676	2634	2653	+16	9,820	90,973	+789
May17	161014	2626	2664	2623	2636	+12	4,273	23,142	+933
Jul17	161014	2625	2661	2622	2632	+9	2,165	12,516	+685
Sep17	161014	2635	2657	2629	2630	+9	334	7,283	+82
Dec17	161014	2625	2650	2623	2626	+9	188	5,271	-8
Mar18	161014	2632	2647	2620	2624	+11	122	6,685	+62
Total Volume and Open Interest							31,074	255,699	+2,262
Coffee "C"(ICE)
Dec16	161014	153.40	155.90	153.15	155.40	+2.70	14,854	93,107	-1,193
Mar17	161014	156.55	159.35	156.55	158.80	+2.65	5,738	48,128	+1,208
May17	161014	158.95	161.40	158.80	160.90	+2.65	2,893	23,523	+348
Jul17	161014	161.00	163.30	160.65	162.80	+2.65	1,269	7,472	+321
Sep17	161014	162.40	164.95	162.40	164.45	+2.70	74	4,970	+12
Dec17	161014	164.70	167.25	164.70	166.70	+2.80	15	6,678	+1
Total Volume and Open Interest							24,852	186,265	+703
Orange Juice(ICE)
Nov16	161014	192.70	193.50	187.30	188.45	-3.00	964	9,884	-442
Jan17	161014	192.00	192.00	186.45	187.55	-2.60	455	5,587	+361
Mar17	161014	187.90	188.30	183.80	184.25	-4.25	5	576	+2
May17	161014	182.70	182.70	181.50	181.50	-4.45	0	256	+0
Jul17	161014	179.30	179.30	179.30	179.30	-4.45	0	25	+0
Sep17	161014	178.80	178.80	178.80	178.80	-4.45
Total Volume and Open Interest							1,424	16,330	-79
Sugar #11(ICE)
Mar17	161014	22.95	23.33	22.73	22.91	-0.01	42,678	477,249	-543
May17	161014	22.34	22.59	22.08	22.24	-0.02	18,194	134,332	-95
Jul17	161014	21.66	21.88	21.47	21.57	-0.07	11,792	108,207	+3,107
Oct17	161014	21.12	21.30	20.96	21.03	-0.09	3,713	64,243	-98
Mar18	161014	20.72	20.88	20.62	20.67	-0.12	2,097	28,865	+540
May18	161014	19.94	20.04	19.81	19.87	-0.13	1,175	9,717	+302
Jul18	161014	19.32	19.37	19.13	19.22	-0.12	478	5,629	-6
Oct18	161014	18.97	19.01	18.79	18.86	-0.12	320	5,557	+277
Total Volume and Open Interest							80,681	837,355	+3,640
London Cocoa(LCE)
Dec16	161014	2247	2281	2247	2268	+17	9,161	92,954	+331
Mar17	161014	2189	2215	2189	2205	+14	11,006	86,812	+182
May17	161014	2187	2212	2187	2202	+14	3,728	44,096	+308
Jul17	161014	2190	2215	2190	2205	+15	1,614	12,270	+202
Sep17	161014	2187	2211	2187	2202	+16	540	19,068	+110
Dec17	161014	2174	2198	2174	2188	+17	334	11,546	-11
Mar18	161014	2182	2191	2181	2182	+18	94	2,885	+8
Total Volume and Open Interest							26,529	269,693	+1,177
London Sugar(LCE)
Dec16	161014	595.50	603.50	592.00	593.60	+0.90	3,112	35,546	-56
Mar17	161014	597.00	603.80	592.00	593.40	unch	2,067	22,469	+244
May17	161014	592.10	597.90	586.90	588.20	-0.50	731	16,842	+213
Aug17	161014	574.90	583.40	573.90	574.40	-0.60	210	7,155	+11
Oct17	161014	557.00	561.00	555.60	555.60	-0.50	230	6,203	-25
Total Volume and Open Interest							6,450	91,007	+428
Cotton(ICE)
Dec16	161014	69.60	70.74	69.31	70.57	+1.26	30,907	147,267	-2,328
Mar17	161014	69.87	70.98	69.77	70.89	+1.15	8,094	61,317	+1,465
May17	161014	70.23	71.25	70.07	71.19	+1.19	2,153	10,297	-262
Jul17	161014	70.35	71.37	70.21	71.32	+1.18	877	7,632	+5
Oct17	161014	70.52	70.52	70.52	70.52	+1.16
Dec17	161014	70.01	70.92	70.01	70.74	+0.97	514	14,019	+129
Total Volume and Open Interest							42,545	241,573	-991
Lumber(CME)
Nov16	161014	328.0	328.0	322.2	323.4	-4.6	325	2,707	-54
Jan17	161014	338.0	338.0	333.5	335.3	-3.5	206	1,859	+112
Mar17	161014	339.7	341.2	338.6	341.2	-0.8	27	286	+14
May17	161014	339.9	340.0	336.1	339.9	-0.1	5	62	+3
Total Volume and Open Interest							563	4,931	+75
Crude Oil(NYM)
Nov16	161014	50.58	51.14	49.90	50.35	-0.09	533,884	235,995	-45,702
Dec16	161014	50.97	51.51	50.30	50.75	-0.10	278,289	422,189	+3,635
Jan17	161014	51.38	51.95	50.82	51.26	-0.12	112,386	221,598	+14,355
Feb17	161014	51.78	52.38	51.28	51.73	-0.13	35,292	85,566	+3,505
Mar17	161014	52.31	52.78	51.74	52.17	-0.15	36,229	179,919	+5,694
Apr17	161014	52.69	53.09	52.14	52.54	-0.15	14,546	47,858	-554
May17	161014	53.28	53.30	52.49	52.86	-0.14	14,098	35,723	+991
Jun17	161014	53.15	53.65	52.69	53.11	-0.14	41,818	147,450	+848
Jul17	161014	53.49	53.80	53.02	53.30	-0.15	7,817	36,747	+1,796
Aug17	161014	53.84	53.84	53.10	53.45	-0.15	2,339	26,630	+12
Sep17	161014	53.49	53.95	53.28	53.58	-0.15	5,511	42,245	+351
Oct17	161014	53.48	53.70	53.48	53.70	-0.15	1,156	21,638	+11
Nov17	161014	53.82	54.02	53.82	53.82	-0.15	2,063	20,754	+904
Dec17	161014	54.08	54.46	53.55	53.96	-0.15	29,189	165,213	+967
Jan18	161014	53.84	54.03	53.76	54.03	-0.15	539	18,296	-42
Feb18	161014	54.11	54.20	54.11	54.11	-0.14	121	6,426	+55
Total Volume and Open Interest							1,125,993	1,868,490	-11,922
e-miNY Crude Oil(NYM)
Nov16	161014	50.550	51.150	49.900	50.350	-0.100	8,830	2,317	-40
Dec16	161014	50.975	51.500	50.325	50.750	-0.100	647	1,557	+1
Jan17	161014	51.425	51.950	50.850	51.250	-0.125	41	369	+2
Feb17	161014	51.950	52.300	51.575	51.725	-0.125	4	183	-3
Mar17	161014	52.175	52.250	52.175	52.175	-0.150	1	178	+0
Apr17	161014	52.425	52.550	52.425	52.550	-0.150	4	111	-4
May17	161014	52.850	52.850	52.750	52.850	-0.150	15	78	+11
Jun17	161014	53.325	53.325	52.725	53.100	-0.150	13	192	+5
Jul17	161014	53.300	53.300	53.300	53.300	-0.150	2	61	+2
Aug17	161014	53.450	53.450	53.450	53.450	-0.150	1	138	+1
Total Volume and Open Interest							9,568	5,424	-15
NY Harbor ULSD(NYM)
Nov16	161014	158.15	159.23	155.51	156.73	-1.23	57,129	77,121	-5,088
Dec16	161014	160.14	161.02	157.57	158.76	-1.05	43,977	78,022	+146
Jan17	161014	162.25	162.87	159.74	161.04	-0.77	27,486	78,004	+3,013
Feb17	161014	163.42	164.38	161.41	162.73	-0.62	14,064	33,850	+1,348
Mar17	161014	164.42	164.42	161.95	163.30	-0.54	8,421	36,846	-413
Apr17	161014	163.83	163.83	161.87	162.96	-0.49	3,505	20,563	+699
May17	161014	163.10	163.20	161.80	163.09	-0.49	1,946	10,327	+330
Jun17	161014	164.11	164.23	162.53	163.52	-0.51	4,598	28,446	+704
Jul17	161014	163.97	164.40	163.26	164.40	-0.51	891	3,760	+394
Aug17	161014	164.50	165.86	164.50	165.45	-0.52	709	2,504	+96
Sep17	161014	166.81	166.83	166.59	166.59	-0.54	358	3,804	+13
Oct17	161014	167.00	168.01	167.00	167.70	-0.57	348	2,547	-5
Nov17	161014	168.20	169.00	168.20	168.72	-0.58	355	2,516	+23
Dec17	161014	171.03	171.03	168.54	169.62	-0.62	1,877	24,711	-385
Total Volume and Open Interest							166,679	412,666	+1,136
RBOB Gasoline(NYM)
Nov16	161014	148.00	150.01	146.99	149.36	+1.18	55,790	92,115	-9,288
Dec16	161014	147.69	149.13	146.40	148.53	+0.86	41,253	113,036	+6,295
Jan17	161014	148.31	149.39	146.81	148.80	+0.67	22,612	67,555	+4,882
Feb17	161014	149.34	150.72	148.43	150.33	+0.62	8,714	21,045	+886
Mar17	161014	152.52	152.90	150.69	152.58	+0.53	6,890	30,400	+777
Apr17	161014	171.32	171.36	169.46	171.01	+0.35	3,395	22,822	+4
May17	161014	172.50	172.62	170.76	172.34	+0.35	3,180	10,039	+459
Jun17	161014	172.74	172.89	170.92	172.31	+0.36	3,700	16,478	+567
Jul17	161014	171.75	171.75	170.40	171.37	+0.23	1,284	4,253	+671
Aug17	161014	169.48	169.48	168.67	169.48	+0.08	749	3,260	+113
Total Volume and Open Interest							150,822	410,642	+5,908
e-miNY RBOB Gasoline(NYM)
Nov16	161014	149.40	149.70	149.40	149.40	+1.22	0	1	+0
Dec16	161014	148.53	148.53	148.53	148.53	+0.86
Jan17	161014	148.80	148.80	148.80	148.80	+0.67
Feb17	161014	150.33	150.33	150.33	150.33	+0.62
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Nov16	161014	3.345	3.362	3.264	3.285	-0.056	171,806	175,662	-25,322
Dec16	161014	3.542	3.556	3.486	3.503	-0.029	88,269	143,866	+4,963
Jan17	161014	3.662	3.674	3.609	3.628	-0.026	66,496	188,798	+11,378
Feb17	161014	3.659	3.674	3.615	3.632	-0.022	26,912	52,375	-5
Mar17	161014	3.606	3.626	3.566	3.582	-0.019	35,655	117,677	-1,981
Apr17	161014	3.308	3.329	3.297	3.310	+0.001	22,578	101,980	+356
May17	161014	3.278	3.285	3.253	3.268	+0.004	9,830	43,336	+466
Jun17	161014	3.291	3.309	3.276	3.292	+0.003	6,800	32,296	+626
Jul17	161014	3.306	3.332	3.299	3.316	+0.003	4,450	26,191	+245
Aug17	161014	3.320	3.328	3.297	3.313	+0.003	3,500	20,312	+1,095
Sep17	161014	3.292	3.310	3.280	3.295	+0.004	2,935	22,801	+121
Oct17	161014	3.315	3.328	3.299	3.311	+0.004	6,808	53,197	+280
Nov17	161014	3.355	3.364	3.339	3.354	+0.007	4,283	18,977	+727
Dec17	161014	3.495	3.495	3.476	3.488	+0.010	4,333	22,617	-161
Jan18	161014	3.584	3.584	3.566	3.578	+0.013	3,360	14,519	+177
Feb18	161014	3.533	3.538	3.523	3.534	+0.013	1,562	5,908	+247
Total Volume and Open Interest							467,047	1,130,201	-4,858
Brent Crude Oil(ICE)
Dec16	161014	52.06	52.55	51.50	51.95	-0.08	254,729	469,584	-4,528
Jan17	161014	52.67	53.19	52.17	52.64	-0.06	117,772	335,152	+7,090
Feb17	161014	53.18	53.71	52.71	53.17	-0.07	48,753	165,117	+3,038
Mar17	161014	53.67	54.15	53.20	53.65	-0.09	45,635	177,674	+652
Apr17	161014	54.08	54.53	53.60	54.04	-0.11	27,063	71,538	+4,117
May17	161014	54.34	54.86	53.93	54.36	-0.12	14,073	60,779	-1,629
Jun17	161014	54.68	55.11	54.19	54.62	-0.14	38,361	171,111	+1,524
Jul17	161014	54.83	55.35	54.50	54.86	-0.15	7,829	40,362	+2,116
Aug17	161014	55.04	55.53	54.65	55.07	-0.16	3,468	27,367	+638
Sep17	161014	55.22	55.22	55.22	55.22	-0.17	6,423	54,604	+864
Oct17	161014	55.30	55.37	55.30	55.37	-0.18	1,133	23,833	+40
Nov17	161014	55.52	55.52	55.52	55.52	-0.18	1,308	22,585	-141
Dec17	161014	55.72	56.11	55.23	55.65	-0.18	29,255	212,987	-901
Jan18	161014	55.58	55.79	55.53	55.79	-0.18	188	20,225	+2
Total Volume and Open Interest							609,987	2,160,521	+12,988
Gas Oil(ICE)
Nov16	161014	468.50	471.50	460.75	461.25	-4.50	113,658	172,664	-6,703
Dec16	161014	470.25	472.50	462.50	463.00	-4.00	118,408	211,173	+550
Jan17	161014	472.75	475.25	466.50	466.50	-3.25	52,288	111,924	+6,411
Feb17	161014	474.00	478.25	469.75	470.00	-2.75	17,532	45,997	-984
Mar17	161014	478.50	480.75	472.50	472.75	-2.50	15,469	42,286	+2,661
Apr17	161014	480.50	482.25	475.00	475.00	-2.25	5,863	28,736	+798
May17	161014	482.75	484.75	477.25	477.25	-2.25	3,686	19,143	-180
Jun17	161014	485.00	487.00	479.25	479.50	-2.50	15,885	50,670	-2,184
Jul17	161014	487.75	490.25	482.50	482.50	-2.50	1,828	19,080	+138
Aug17	161014	491.00	492.00	485.25	485.25	-2.50	1,748	12,047	-98
Total Volume and Open Interest							367,038	897,705	-10,476
Ethanol(CBOT)
Nov16	161014	1.574	1.594	1.565	1.580	+0.018	169	2,135	-43
Dec16	161014	1.524	1.530	1.517	1.524	+0.021	137	1,489	+90
Jan17	161014	1.500	1.500	1.489	1.492	+0.021	12	624	+5
Feb17	161014	1.491	1.491	1.455	1.491	+0.021	4	222	-1
Mar17	161014	1.507	1.507	1.456	1.507	+0.021	2	188	+0
Apr17	161014	1.532	1.532	1.532	1.532	+0.021	0	234	+0
May17	161014	1.539	1.539	1.539	1.539	+0.021	0	5	+0
Jun17	161014	1.539	1.539	1.539	1.539	+0.021
Total Volume and Open Interest							324	4,903	+51
WTI Crude Oil(ICE)
Nov16	161014	50.63	51.13	49.91	50.35	-0.09	47,435	46,621	-7,114
Dec16	161014	50.98	51.50	50.33	50.75	-0.10	60,953	111,860	+3,951
Jan17	161014	51.43	51.91	50.85	51.26	-0.12	27,601	58,405	+2,537
Feb17	161014	51.95	52.34	51.31	51.73	-0.13	11,306	33,084	-437
Mar17	161014	52.37	52.76	51.76	52.17	-0.15	7,648	41,281	+108
Apr17	161014	52.74	53.11	52.14	52.54	-0.15	3,561	11,146	-21
May17	161014	53.31	53.40	52.46	52.86	-0.14	2,696	8,148	+171
Jun17	161014	53.48	53.64	52.80	53.11	-0.14	6,895	48,462	+667
Jul17	161014	53.10	53.30	53.10	53.30	-0.15	516	7,171	-15
Aug17	161014	53.45	53.45	53.45	53.45	-0.15	533	3,420	+174
Sep17	161014	53.58	53.58	53.58	53.58	-0.15	485	14,123	-9
Oct17	161014	53.70	53.70	53.70	53.70	-0.15	217	3,193	+86
Nov17	161014	53.82	53.82	53.82	53.82	-0.15	60	1,421	+32
Dec17	161014	54.08	54.08	53.91	53.96	-0.15	7,356	83,281	+72
Jan18	161014	54.03	54.03	54.03	54.03	-0.15	0	620	+0
Feb18	161014	54.11	54.11	54.11	54.11	-0.14	0	609	+0
Total Volume and Open Interest							181,145	544,257	+3,396
US Dollar Index(ICE)
Dec16	161014	97.630	98.100	97.520	97.997	+0.480	31,655	71,328	+5,580
Mar17	161014	97.530	98.010	97.465	97.912	+0.475	368	3,730	+50
Jun17	161014	97.450	97.827	97.450	97.827	+0.475	11	301	+3
Total Volume and Open Interest							32,039	75,402	+5,633
Australian Dollar(CME)
Dec16	161014	75.52	76.36	75.45	75.99	+0.34	94,921	111,184	-270
Mar17	161014	75.35	76.19	75.32	75.84	+0.33	35	553	-17
Jun17	161014	75.67	75.95	75.32	75.67	+0.33	25	27	+25
Total Volume and Open Interest							94,981	111,766	-262
British Pound(CME)
Dec16	161014	122.59	122.77	121.81	121.97	-0.72	205,997	249,046	-2,607
Mar17	161014	122.50	122.98	122.05	122.19	-0.73	277	3,288	-78
Jun17	161014	122.50	122.76	122.36	122.44	-0.73	2	423	+0
Total Volume and Open Interest							206,276	252,905	-2,685
Canadian Dollar(CME)
Dec16	161014	75.83	76.36	75.67	76.22	+0.37	64,935	100,240	-1,420
Mar17	161014	75.92	76.40	75.73	76.27	+0.38	66	1,807	+28
Jun17	161014	76.32	76.41	75.58	76.32	+0.38	4	254	+1
Sep17	161014	76.36	76.45	75.65	76.36	+0.37	5	205	+5
Total Volume and Open Interest							65,010	102,616	-1,386
Japanese Yen(CME)
Dec16	161014	96.66	96.73	95.92	96.22	-0.52	117,136	152,679	+3,593
Mar17	161014	96.90	97.09	96.32	96.61	-0.52	267	1,290	+138
Jun17	161014	97.34	97.45	96.83	97.08	-0.52	26	134	+8
Total Volume and Open Interest							117,429	154,133	+3,739
Swiss Franc(CME)
Dec16	161014	101.69	101.78	101.28	101.37	-0.38	23,049	57,837	+2,185
Mar17	161014	101.91	102.30	101.85	101.91	-0.38	5	74	+0
Jun17	161014	102.53	102.53	102.53	102.53	-0.38	0	17	+0
Total Volume and Open Interest							23,054	57,932	+2,185
EuroFX(CME)
Dec16	161014	110.82	110.87	109.98	110.10	-0.74	190,172	372,772	+5,131
Mar17	161014	111.26	111.30	110.43	110.54	-0.74	1,295	10,054	+214
Jun17	161014	111.66	111.78	110.95	111.04	-0.75	75	1,209	-3
Total Volume and Open Interest							191,551	384,125	+5,351
Mexican Peso(CME)
Oct16	161014	526.50	526.50	526.38	526.38	-2.38	0	1	+0
Nov16	161014	525.13	525.13	525.13	525.13	-2.13	0	5	+0
Total Volume and Open Interest							37,218	133,691	-2,286
Brazilian Real(CME)
Nov16	161014	312.65	314.35	310.70	311.65	-0.75	111	25,713	+51
Dec16	161014	310.00	311.60	309.00	309.05	-0.75	20	3,171	+4
Jan17	161014	306.40	306.40	306.40	306.40	-0.55
Feb17	161014	303.50	303.50	303.50	303.50	-0.85
Total Volume and Open Interest							131	28,884	+55
30-Year T-Bonds(CBOT)
Dec16	161014	164~250	164~280	163~000	163~070	-1~240	233,746	569,912	-1,492
Mar17	161014	162~190	162~250	161~230	161~260	-1~240	6	29	+1
Jun17	161014	160~300	160~300	160~300	160~300	-1~240
Total Volume and Open Interest							233,752	569,941	-1,491
10-Year T-Notes(CBOT)
Dec16	161014	130~045	130~070	129~245	129~275	-0~105	1,217,196	2,903,384	+36,548
Mar17	161014	129~135	129~200	129~090	129~090	-0~110	183	1,792	+111
Jun17	161014	129~010	129~010	129~010	129~010	-0~110
Total Volume and Open Interest							1,217,379	2,905,176	+36,659
5-Year T-Notes(CBOT)
Dec16	161014	120~280	121~004	120~240	120~264	-0~034	572,333	2,752,751	+10,598
Mar17	161014	120~136	120~160	120~136	120~160	-0~034	366	883	+105
Jun17	161014	120~160	120~160	120~160	120~160	-0~034
Total Volume and Open Interest							572,699	2,753,634	+10,703
2 Year T-Notes(CBOT)
Dec16	161014	109~006	109~030	108~314	109~012	unch	313,259	1,267,754	-3,767
Mar17	161014	108~292	108~292	108~256	108~292	+0~002	427	1,672	+421
Jun17	161014	108~292	108~292	108~292	108~292	+0~002
Total Volume and Open Interest							313,686	1,269,426	-3,346
Eurodollars(CME)
Dec16	161014	99.055	99.075	99.050	99.065	+0.005	285,356	1,649,110	-9,373
Mar17	161014	99.020	99.040	99.010	99.025	+0.005	191,076	1,270,634	+19,077
Jun17	161014	98.965	98.995	98.955	98.975	+0.005	182,071	1,204,005	+10,090
Sep17	161014	98.925	98.950	98.910	98.930	unch	162,920	948,614	+9,508
Dec17	161014	98.875	98.900	98.855	98.875	-0.005	252,790	1,487,736	+13,229
Mar18	161014	98.845	98.870	98.825	98.845	-0.005	135,278	658,575	+8,573
Jun18	161014	98.805	98.835	98.790	98.805	-0.010	137,756	532,995	+6,251
Sep18	161014	98.770	98.795	98.745	98.760	-0.015	134,938	415,635	+4,472
Dec18	161014	98.720	98.740	98.695	98.710	-0.020	120,614	650,440	-11,474
Mar19	161014	98.690	98.710	98.660	98.675	-0.025	86,701	426,816	+2,840
Jun19	161014	98.650	98.665	98.615	98.635	-0.025	93,546	375,409	-12,277
Sep19	161014	98.615	98.625	98.565	98.590	-0.030	82,784	269,200	+3,705
Dec19	161014	98.560	98.570	98.510	98.535	-0.035	71,120	340,966	-2,777
Mar20	161014	98.525	98.530	98.470	98.490	-0.045	42,149	147,255	-125
Jun20	161014	98.480	98.480	98.425	98.440	-0.050	41,877	107,136	-3,560
Sep20	161014	98.435	98.440	98.375	98.395	-0.050	38,725	97,588	+793
Dec20	161014	98.385	98.385	98.320	98.340	-0.055	46,628	112,625	-3,673
Mar21	161014	98.340	98.345	98.275	98.290	-0.060	33,506	59,296	-1,105
Total Volume and Open Interest							2,266,732	11,293,703	+25,143
Ultra T-Bond(CBOT)
Dec16	161014	179~02	179~04	176~10	176~19	-2~20	93,616	617,251	+8,679
Mar17	161014	175~22	175~22	175~22	175~22	-2~20	0	10	+0
Jun17	161014	175~00	175~00	175~00	175~00	-2~20
Total Volume and Open Interest							93,616	617,261	+8,679
Ultra 10-Yr T-Note(CBOT)
Dec16	161014	142~165	142~180	141~245	141~295	-0~225	74,804	221,944	-2,347
Mar17	161014	141~255	141~255	141~255	141~255	-0~225
Jun17	161014	141~255	141~255	141~255	141~255	-0~225
Total Volume and Open Interest							74,804	221,944	-2,347
30 Day Federal Funds(CBOT)
Oct16	161014	99.603	99.605	99.603	99.605	unch	28,767	298,134	-1,454
Nov16	161014	99.585	99.590	99.580	99.585	unch	30,424	258,152	-5,734
Dec16	161014	99.505	99.510	99.495	99.505	+0.005	14,485	101,108	-812
Jan17	161014	99.435	99.440	99.425	99.435	unch	20,328	159,136	+974
Feb17	161014	99.415	99.425	99.410	99.415	unch	11,386	75,135	+1,152
Mar17	161014	99.385	99.395	99.380	99.385	unch	17,128	37,997	+2,518
Total Volume and Open Interest							151,151	1,113,891	-7,372
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	161013	99.99	99.99	99.99	99.99	unch	0	7	+0
Mar17	161013	99.99	99.99	99.99	99.99	unch
Jun17	161013	99.99	99.99	99.99	99.99	unch
Sep17	161013	99.99	99.99	99.99	99.99	unch
Dec17	161013	99.99	99.99	99.99	99.99	unch
Mar18	161013	100.00	100.00	100.00	100.00	unch
Jun18	161013	99.86	99.86	99.86	99.86	unch
Sep18	161013	99.71	99.71	99.71	99.71	unch
Total Volume and Open Interest							0	7	+0
Japanese Gov't Bonds(SGX)
Dec16	161013	151.86	151.92	151.84	151.86	unch	962	14,826	-62
Mar17	161013	151.80	151.80	151.80	151.80	unch
Jun17	161013	151.80	151.80	151.80	151.80	unch
Total Volume and Open Interest							962	14,826	-62
Euro-Buxl(EUREX)
Dec16	161014	184.58	184.86	182.54	183.58	-1.56	31,808	168,801	-7,737
Mar17	161014	183.18	183.18	181.90	181.92	-1.56	43	268	+16
Jun17	161014	180.30	180.30	180.18	180.18	-1.56	5	3	-2
Total Volume and Open Interest							31,856	169,072	-7,723
Euro-Bund(EUREX)
Dec16	161014	163.60	163.69	163.20	163.46	-0.30	587,640	1,732,253	-97,414
Mar17	161014	165.79	165.88	165.40	165.66	-0.36	7,674	66,107	+6,031
Jun17	161014	163.21	163.21	163.21	163.21	-0.30	0	1	+0
Total Volume and Open Interest							595,314	1,798,361	-91,383
Euro-Bobl(EUREX)
Dec16	161014	131.57	131.61	131.49	131.56	-0.03	397,013	1,382,846	+34,347
Mar17	161014	133.26	133.26	133.26	133.26	-0.03	1,991	18,407	+1,988
Jun17	161014	131.81	131.81	131.81	131.81	-0.03
Total Volume and Open Interest							399,004	1,401,253	+36,335
Euro-Schatz(EUREX)
Dec16	161014	112.07	112.08	112.06	112.07	-0.01	185,954	1,223,614	+16,495
Mar17	161014	112.11	112.11	112.11	112.11	-0.01	25	36	+25
Jun17	161014	112.11	112.11	112.11	112.11	-0.01
Total Volume and Open Interest							185,979	1,223,650	+16,520
3-Mth Euribor(EUREX)
Dec16	161014	100.310	100.310	100.310	100.310	unch	4	3,350	-3
Mar17	161014	100.310	100.310	100.310	100.310	unch	0	3,285	+0
Jun17	161014	100.315	100.315	100.315	100.315	unch	3	34,061	+0
Total Volume and Open Interest							16	74,991	-3
Long Gilt(LIFFE)
Dec16	161014	127~06	127~07	126~01	126~18	-0~29	234,632	618,977	+6,861
Mar17	161014	127~02	127~02	127~02	127~02	-1~03
Total Volume and Open Interest							234,632	618,977	+6,861
3-Mth Short Sterling(LIFFE)
Dec16	161014	99.60	99.61	99.58	99.59	-0.01	161,452	478,724	+12,217
Mar17	161014	99.59	99.60	99.57	99.59	-0.01	158,704	373,796	+11,569
Jun17	161014	99.59	99.60	99.56	99.58	-0.01	123,614	346,216	-14,116
Sep17	161014	99.58	99.58	99.54	99.56	-0.02	111,382	307,407	+4,752
Dec17	161014	99.56	99.57	99.52	99.54	-0.03	142,042	374,411	+2,080
Mar18	161014	99.54	99.55	99.49	99.52	-0.03	125,061	244,077	+5,003
Total Volume and Open Interest							1,326,360	3,047,869	+14,207
3-Mth Euribor(LIFFE)
Dec16	161014	100.305	100.310	100.305	100.310	unch	45,203	424,240	-6,193
Mar17	161014	100.305	100.315	100.305	100.310	unch	49,130	409,459	+1,185
Jun17	161014	100.310	100.320	100.310	100.315	-0.005	35,015	400,987	-4,204
Total Volume and Open Interest							559,377	3,116,564	-7,621
3-Mth Aus T-Bills(SFE)
Dec16	161014	98.23	98.24	98.21	98.23	unch	23,911	186,478	-4,486
Mar17	161014	98.25	98.26	98.23	98.24	-0.01	62,841	189,734	-3,033
Jun17	161014	98.24	98.27	98.23	98.25	unch	32,155	200,903	-1,262
Sep17	161014	98.24	98.27	98.23	98.24	-0.01	25,574	140,180	+5,147
Dec17	161014	98.24	98.25	98.22	98.23	-0.01	19,132	138,301	-6,895
Mar18	161014	98.22	98.24	98.20	98.21	-0.01	19,201	77,062	+4,086
Jun18	161014	98.20	98.22	98.17	98.19	-0.01	4,902	63,006	-516
Sep18	161014	98.17	98.20	98.14	98.15	-0.02	3,337	25,508	+752
Dec18	161014	98.15	98.15	98.11	98.11	-0.02	125	6,339	-142
Mar19	161014	98.11	98.12	98.07	98.08	-0.02	55	3,517	+5
Total Volume and Open Interest							191,235	1,033,112	-6,344
10-Year Aus T-Bonds(SFE)
Dec16	161014	97.78	97.82	97.74	97.76	-0.02	247,623	853,094	+59,324
Mar17	161014	97.76	97.76	97.76	97.76	-0.02
Total Volume and Open Interest							247,623	853,094	+59,324
3-Year Aus T-Bonds(SFE)
Dec16	161014	98.32	98.36	98.29	98.30	-0.03	256,215	883,021	+37,459
Mar17	161014	98.30	98.30	98.30	98.30	-0.03
Total Volume and Open Interest							256,215	883,021	+37,459
Gold(CMX)
Oct16	161014	1253.9	1253.9	1250.6	1253.1	-1.9	127	192	+40
Dec16	161014	1259.5	1260.7	1246.9	1255.5	-2.1	141,579	372,654	-7,295
Feb17	161014	1263.3	1264.1	1251.0	1259.3	-2.1	5,241	49,478	+946
Apr17	161014	1265.2	1266.8	1258.0	1262.9	-2.0	3,980	15,751	+689
Jun17	161014	1270.1	1270.2	1259.6	1266.4	-2.0	2,316	21,140	+668
Aug17	161014	1272.9	1272.9	1266.5	1269.6	-1.9	302	8,454	-56
Oct17	161014	1269.8	1275.2	1264.9	1272.3	-1.9	42	2,008	+2
Dec17	161014	1273.4	1277.8	1273.1	1274.9	-1.9	309	12,568	+209
Feb18	161014	1277.8	1278.3	1277.5	1277.5	-1.9	0	164	+0
Apr18	161014	1279.7	1279.7	1279.7	1279.7	-1.9	0	3	+0
Jun18	161014	1281.9	1281.9	1281.3	1281.9	-1.9	1	4,193	+0
Aug18	161014	1284.8	1284.8	1284.8	1284.8	-1.9
Total Volume and Open Interest							154,429	495,457	-4,871
Silver(CMX)
Dec16	161014	1752.5	1760.0	1731.5	1744.1	-1.7	45,845	150,857	-2,491
Mar17	161014	1754.0	1771.0	1748.5	1755.5	-1.6	3,177	21,470	+422
May17	161014	1762.0	1762.5	1762.0	1762.2	-1.6	499	2,187	+16
Jul17	161014	1775.0	1775.0	1769.0	1769.0	-1.6	265	3,461	+180
Sep17	161014	1775.5	1795.0	1775.5	1775.5	-1.6	1	579	+0
Dec17	161014	1794.5	1794.5	1784.1	1784.1	-1.7	514	3,660	+420
Mar18	161014	1791.4	1791.4	1791.4	1791.4	-1.7	0	12	+0
Total Volume and Open Interest							50,602	185,960	-1,509
Platinum(NYMEX)
Oct16	161014	936.2	936.2	932.1	935.9	+7.0	146	276	-90
Jan17	161014	938.2	942.5	928.3	939.5	+6.6	13,919	64,030	-284
Apr17	161014	941.3	945.3	937.6	944.3	+6.6	247	4,965	+144
Jul17	161014	947.5	947.5	944.0	947.5	+6.6	2	38	+2
Total Volume and Open Interest							14,324	69,487	-223
Palladium(NYMEX)
Dec16	161014	638.50	650.00	632.00	648.30	+11.45	4,872	23,241	-792
Mar17	161014	639.90	650.15	634.40	650.15	+11.45	40	1,037	+0
Jun17	161014	651.95	651.95	651.95	651.95	+11.45	0	32	+0
Total Volume and Open Interest							4,912	24,314	-793
Copper(CMX)
Dec16	161014	212.60	213.20	210.45	211.05	-1.15	43,905	114,839	-2,541
Mar17	161014	213.55	214.40	211.60	212.30	-1.20	8,378	50,159	+3,616
May17	161014	214.25	214.35	212.50	212.95	-1.20	1,990	7,653	-151
Jul17	161014	214.60	214.60	213.00	213.55	-1.20	448	3,067	+198
Sep17	161014	215.10	215.10	213.70	214.05	-1.20	1	1,458	+0
Total Volume and Open Interest							55,103	186,911	+1,097
E-mini DJIA Index(CBOT)
Dec16	161014	18017	18177	17988	18059	+38	146,994	118,147	-2,774
Mar17	161014	17934	18105	17934	17999	+38	61	605	+9
Jun17	161014	17923	17923	17923	17923	+38	0	5	+0
Sep17	161014	17838	17838	17838	17838	+38
Total Volume and Open Interest							147,055	118,757	-2,765
S & P 500(CME)
Dec16	161014	2125.50	2138.50	2123.50	2126.90	+0.60	3,600	77,681	-86
Mar17	161014	2121.40	2136.80	2121.40	2121.40	+0.60	0	163	+0
Jun17	161014	2116.30	2131.70	2116.30	2116.30	+0.60	0	60	+0
Sep17	161014	2112.70	2128.10	2112.70	2112.70	+0.60
Total Volume and Open Interest							3,600	77,904	-153
S & P 500 E-Mini(Globex)
Dec16	161014	2126.25	2143.25	2122.25	2127.00	+0.75	1,483,026	2,929,169	+1,675
Mar17	161014	2119.50	2137.50	2116.75	2121.50	+0.75	1,428	16,181	-139
Jun17	161014	2116.25	2125.00	2115.00	2116.25	+0.50	6	600	+1
Sep17	161014	2112.75	2120.25	2112.70	2112.75	+0.75	0	17	+0
Total Volume and Open Interest							1,484,460	2,945,984	+1,202
NASDAQ 100 E-Mini(Globex)
Dec16	161014	4796.00	4841.00	4786.30	4804.30	+8.30	234,222	300,632	+3,671
Mar17	161014	4788.00	4837.80	4785.00	4801.00	+8.20	110	476	-15
Jun17	161014	4795.00	4831.00	4795.00	4795.00	+8.20	0	10	+0
Total Volume and Open Interest							234,332	301,124	+3,656
S&P Midcap 400(CME) e-Mini
Dec16	161014	1515.30	1530.20	1514.20	1516.50	-0.30	14,231	82,687	-170
Mar17	161014	1513.00	1514.00	1513.00	1514.00	-0.30	0	1	+0
Jun17	161014	1504.30	1506.40	1504.30	1504.30	-0.30
Total Volume and Open Interest							14,231	82,688	-170
Volatility Index(CBOE)
Oct16	161014	17.00	17.21	15.90	16.63	-0.39	97,902	148,712	-26,409
Nov16	161014	17.50	17.58	16.85	17.33	-0.20	90,715	181,947	+10,284
Dec16	161014	17.80	17.89	17.30	17.63	-0.20	26,799	77,724	+2,967
Jan17	161014	18.90	18.94	18.40	18.78	-0.15	8,992	35,335	+1,052
Total Volume and Open Interest							234,754	492,339	-10,212
Russell 2000(ICE)
Dec16	161014	1213.60	1223.40	1207.40	1209.90	-4.10	70,314	336,381	+1,058
Mar17	161014	1214.90	1218.50	1205.30	1205.40	-4.60	0	269	+0
Jun17	161014	1201.40	1201.40	1201.40	1201.40	-5.10	0	170	+0
Total Volume and Open Interest							70,314	336,959	+1,058
Nikkei 225(CME)
Dec16	161014	16815	17000	16755	16910	+105	8,755	32,604	-230
Mar17	161014	16920	16920	16780	16920	+105	0	28	+0
Total Volume and Open Interest							8,755	32,632	-230
Nikkei 225(SGX)
Dec16	161014	16860	16905	16845	16845	+65	59,559	172,598	-482
Mar17	161014	16620	16805	16620	16805	+60	153	2,533	-1
Jun17	161013	16620	16620	16620	16620	-105
Total Volume and Open Interest							57,609	186,781	+4,241
Nikkei 225(CME) Yen
Dec16	161014	16775	16965	16725	16875	+100	40,675	50,563	-72
Mar17	161014	16820	16820	16630	16820	+100	0	75	+0
Jun17	161014	16690	16690	16690	16690	+100
Total Volume and Open Interest							40,675	50,644	-72
Nikkei 225(CME) e-Mini Yen
Dec16	161014	16810	16910	16810	16870	+90	6	12	+2
Mar17	161014	16820	16820	16820	16820	+100
Jun17	161014	16690	16690	16690	16690	+100
Total Volume and Open Interest							6	12	+2
CAC 40(EURONEXT)
Oct16	161014	4428.5	4498.0	4416.5	4471.0	+66.5	71,433	282,897	-7,362
Nov16	161014	4428.5	4494.0	4414.5	4468.0	+66.5	50	6,611	+32
Dec16	161014	4422.0	4487.5	4407.0	4461.0	+65.5	155	23,128	+51
Total Volume and Open Interest							71,638	312,698	-7,279
Hang Seng Index(HKFE)
Oct16	161014	22965	23318	22846	23213	+272	108,401	138,571	-2,023
Nov16	161014	22988	23309	22855	23209	+273	568	2,789	+184
Dec16	161014	23004	23322	22875	23233	+274	509	12,894	+110
Total Volume and Open Interest							109,656	156,090	-1,674
DAX(EUREX)
Dec16	161014	10460.0	10610.0	10432.5	10577.0	+180.0	90,017	159,788	-5,822
Mar17	161014	10451.0	10601.0	10435.0	10574.0	+180.0	72	1,532	+24
Jun17	161014	10606.0	10614.0	10597.0	10597.0	+184.0	0	187	+0
Total Volume and Open Interest							90,089	161,507	-5,798
Mini-DAX(EUREX)
Dec16	161014	10455.0	10609.0	10433.0	10577.0	+180.0	30,728	13,436	-1,753
Mar17	161014	10475.0	10602.0	10475.0	10574.0	+180.0	74	879	+11
Jun17	161014	10485.0	10604.0	10485.0	10597.0	+184.0	2	26	+0
Total Volume and Open Interest							30,804	14,341	-1,742
FT-SE 100(EURONEXT)
Dec16	161014	6959.00	7019.50	6946.50	6976.00	+32.00	104,153	765,553	+2,567
Mar17	161014	6924.00	6951.00	6913.50	6913.50	+31.50	23	1,820	-17
Jun17	161014	6846.50	6846.50	6846.50	6846.50	+31.50
Total Volume and Open Interest							104,176	767,373	+2,550
SPI 200(SFE)
Dec16	161014	5411.0	5430.0	5385.0	5415.0	unch	29,177	285,381	+3,570
Mar17	161014	5355.0	5380.0	5350.0	5367.0	unch	3	1,445	-1
Jun17	161014	5354.0	5354.0	5354.0	5354.0	unch	0	1,397	+0
Total Volume and Open Interest							29,481	289,956	+3,655
FTSE MIB(ISE)
Dec16	161014	16215.00	16585.00	16215.00	16536.00	+327.00	26,638	44,196	+211
Mar17	161014	16235.00	16570.00	16235.00	16519.00	+322.00	9	165	+1
Jun17	161014	16119.00	16119.00	16119.00	16119.00	+322.00
Total Volume and Open Interest							26,647	44,361	+212
KOSPI 200(KFE)
Dec16	161014	254.20	256.50	253.45	255.70	+1.40	158,867	130,855	-2,650
Mar17	161014	251.60	253.70	250.80	253.00	+1.45	1,182	5,141	+96
Jun17	161014	252.10	254.35	252.10	253.80	+1.70	0	920	+0
Total Volume and Open Interest							160,049	140,762	-2,554
GSCI(CME)
Oct16	161014	373.25	374.55	370.00	373.25	+0.45	2,542	3,220	-2,492
Nov16	161014	377.00	377.25	374.45	376.05	+0.50	2,618	11,552	+2,517
Dec16	161014	379.50	379.50	379.50	379.50	+0.50
Total Volume and Open Interest							5,160	14,772	+25

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash