Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 31, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161031 1002.00 1008.00 996.25 1002.25 +1.00 101,226 40,440 -24,569
Jan17 161031 1012.00 1018.00 1006.00 1011.75 -0.25 165,244 323,823 +24,436
Mar17 161031 1018.25 1024.50 1012.50 1018.50 unch 49,879 100,514 +1,267
May17 161031 1023.50 1030.00 1018.50 1024.00 unch 20,824 58,647 -946
Jul17 161031 1028.25 1034.50 1023.00 1028.50 unch 20,544 70,628 +715
Aug17 161031 1026.25 1031.25 1020.25 1026.00 unch 755 2,832 +234
Sep17 161031 1011.25 1012.75 1005.00 1008.25 -0.75 904 1,257 +290
Nov17 161031 992.75 1001.75 992.00 994.50 +0.25 7,903 35,802 +782
Jan18 161031 995.25 1005.00 995.25 995.25 -0.50 106 1,158 -11
Mar18 161031 997.00 997.00 993.25 993.25 -1.25 88 573 +14
May18 161031 992.75 1003.25 992.75 992.75 -1.50 122 255 +3
Jul18 161031 995.50 1006.00 995.50 995.50 -1.25 96 331 +22
Aug18 161031 990.50 990.50 990.50 990.50 -1.25 0 17 +0
Sep18 161031 975.25 975.25 975.25 975.25 -1.25 0 17 +0
Total Volume and Open Interest 367,843 636,781 +2,300
Soybean Meal(CBOT)
Dec16 161031 317.90 320.30 313.00 316.10 -1.40 88,900 146,029 -3,870
Jan17 161031 319.00 321.90 314.70 317.90 -1.10 43,880 71,073 +1,618
Mar17 161031 320.00 323.40 316.30 319.60 -0.70 27,906 58,515 -547
May17 161031 322.00 324.30 317.60 320.90 -0.30 14,076 36,455 +1,487
Jul17 161031 322.80 325.60 319.30 322.40 -0.40 10,423 36,158 -1,189
Aug17 161031 323.70 323.80 319.20 321.80 -0.40 1,682 4,736 +130
Sep17 161031 319.50 322.70 319.10 320.30 -0.20 1,480 5,300 +289
Oct17 161031 315.70 317.40 314.00 315.40 -0.30 545 4,688 +85
Dec17 161031 315.50 318.00 313.70 315.10 -0.40 1,862 14,955 -324
Jan18 161031 314.80 318.30 314.80 314.80 -0.40 76 818 +8
Total Volume and Open Interest 190,907 380,587 -2,276
Soybean Oil(CBOT)
Dec16 161031 35.45 35.48 35.07 35.17 -0.24 83,286 189,312 -3,883
Jan17 161031 35.63 35.70 35.27 35.39 -0.24 42,720 108,468 -233
Mar17 161031 35.80 35.83 35.41 35.53 -0.23 24,504 68,407 +2,343
May17 161031 35.93 35.98 35.56 35.69 -0.19 10,104 45,913 +1,185
Jul17 161031 36.03 36.09 35.73 35.86 -0.19 6,086 30,532 +1,189
Aug17 161031 35.85 36.08 35.70 35.85 -0.14 698 4,463 +149
Sep17 161031 35.88 36.02 35.69 35.80 -0.08 1,090 3,541 +112
Oct17 161031 35.59 35.78 35.44 35.55 -0.08 801 3,251 +22
Dec17 161031 35.67 35.81 35.42 35.56 -0.10 2,191 8,328 -35
Jan18 161031 35.57 35.83 35.57 35.57 -0.09 2 438 +0
Total Volume and Open Interest 171,516 463,393 +869
Canola(WCE)
Nov16 161031 516.9 520.2 514.2 517.6 +2.5 10,386 6,896 -7,055
Jan17 161031 523.2 525.9 521.7 522.3 -0.7 17,343 117,972 +5,869
Mar17 161031 528.0 529.6 525.7 526.4 -1.3 1,434 22,499 +295
May17 161031 529.5 530.9 526.8 527.5 -2.3 1,304 12,226 +685
Jul17 161031 528.0 528.6 525.5 526.0 -2.6 536 12,483 -104
Total Volume and Open Interest 31,889 180,698 -642
Corn(CBOT)
Dec16 161031 355.00 358.00 352.25 354.75 -0.25 197,466 629,919 -8,508
Mar17 161031 363.00 366.00 360.25 362.75 -0.50 74,580 344,852 +6,709
May17 161031 370.00 372.50 367.25 369.50 -0.75 20,830 82,180 +86
Jul17 161031 376.50 379.00 373.75 376.25 -0.50 28,103 134,147 -3,615
Sep17 161031 383.00 385.25 380.25 382.50 -0.50 7,352 47,236 +198
Dec17 161031 390.25 392.50 388.00 389.75 -0.50 12,383 87,731 -278
Mar18 161031 398.25 401.25 397.50 399.00 -0.50 654 6,154 +329
May18 161031 404.75 405.75 404.25 404.25 -0.50 33 1,247 -1
Jul18 161031 407.50 409.00 407.50 407.75 -0.25 25 1,575 +0
Sep18 161031 407.00 408.00 405.00 405.00 -0.75 1 586 +0
Total Volume and Open Interest 341,505 1,341,056 -5,094
Wheat(CBOT)
Dec16 161031 411.50 417.00 408.75 416.25 +7.75 62,056 274,547 -9,783
Mar17 161031 430.00 435.00 428.25 433.75 +5.50 28,025 112,537 +2,266
May17 161031 443.75 449.50 443.75 448.25 +4.50 3,695 28,858 +349
Jul17 161031 458.50 463.25 457.75 461.50 +3.75 9,398 49,366 +1,246
Sep17 161031 474.25 477.50 473.75 475.75 +2.50 1,652 8,027 +576
Dec17 161031 491.50 493.50 488.75 492.50 +1.75 1,724 11,203 +407
Total Volume and Open Interest 106,688 486,998 -4,903
Wheat(KCBT)
Dec16 161031 413.50 417.25 411.50 414.75 +3.50 15,028 120,263 -1,088
Mar17 161031 430.00 435.00 429.50 432.50 +3.25 6,022 58,425 +352
May17 161031 444.75 447.00 441.50 444.75 +3.50 2,879 27,935 -177
Jul17 161031 456.25 458.25 453.50 456.25 +3.50 5,038 41,037 +2,040
Sep17 161031 469.00 472.50 468.75 470.50 +3.50 24 4,558 -3
Dec17 161031 490.25 490.25 487.25 489.50 +3.25 151 5,591 +76
Mar18 161031 502.75 502.75 500.00 502.75 +3.25 1 936 +0
Total Volume and Open Interest 29,145 259,320 +1,199
Wheat(MGE)
Dec16 161031 524.75 529.75 524.75 526.75 +2.25 3,270 27,896 +469
Mar17 161031 532.75 536.75 531.00 533.50 +2.75 1,340 21,628 +522
May17 161031 541.25 542.00 538.50 540.25 +2.75 502 9,098 -110
Jul17 161031 547.00 547.00 544.00 546.00 +1.75 145 4,328 +22
Sep17 161031 553.50 555.00 551.50 552.75 +1.25 86 3,448 +2
Dec17 161031 565.00 566.00 561.50 562.75 +0.50 3 2,281 -1
Total Volume and Open Interest 5,346 68,702 +904
Oats(CBOT)
Dec16 161031 228.50 229.50 220.25 220.50 -3.25 1,048 6,163 +209
Mar17 161031 223.75 225.50 218.00 219.25 -1.00 430 2,403 -89
May17 161031 216.50 217.00 215.50 217.00 -2.50 139 425 +52
Jul17 161031 216.00 223.00 216.00 218.50 -1.25 2 37 +1
Total Volume and Open Interest 1,619 9,041 +173
Rough Rice(CBOT)
Nov16 161031 9.85 9.88 9.78 9.85 -0.02 1,095 1,516 -800
Jan17 161031 10.23 10.27 10.06 10.15 -0.01 1,281 8,473 +647
Mar17 161031 10.53 10.53 10.33 10.40 -0.01 119 490 +73
May17 161031 10.65 10.65 10.65 10.65 -0.01 0 7 +0
Total Volume and Open Interest 2,495 10,502 -80
Live Cattle(CME)
Oct16 161031 104.200 104.200 102.600 103.100 -1.100 1,211 1,071 -660
Dec16 161031 104.200 104.550 103.230 103.330 -1.020 22,011 125,027 -2,764
Feb17 161031 104.980 105.200 104.035 104.135 -0.795 9,175 58,688 +157
Apr17 161031 104.150 104.480 103.650 103.785 -0.465 7,358 50,069 +602
Jun17 161031 96.000 96.230 95.500 95.650 -0.530 3,485 24,094 +683
Aug17 161031 93.900 94.000 93.100 93.180 -0.800 1,480 9,129 +121
Total Volume and Open Interest 45,351 272,914 -1,527
Feeder Cattle(CME)
Nov16 161031 121.980 122.950 120.800 121.850 +0.300 3,324 8,113 -869
Jan17 161031 116.500 117.230 115.230 116.000 unch 3,797 19,853 +536
Mar17 161031 113.480 114.200 111.950 112.285 -0.865 1,726 8,283 +237
Apr17 161031 113.035 113.730 111.400 111.800 -1.130 490 1,780 +112
May17 161031 112.680 113.135 110.800 111.150 -1.350 373 2,109 +96
Aug17 161031 112.850 113.830 111.385 111.830 -1.420 115 870 +41
Sep17 161031 112.080 113.350 112.080 112.080 -1.270 1 11 +1
Total Volume and Open Interest 9,826 41,019 -2,667
Lean Hogs(CME)
Dec16 161031 46.830 48.150 46.580 47.950 +1.150 20,318 126,724 -2,701
Feb17 161031 53.930 55.035 53.850 54.630 +0.630 10,695 47,746 +269
Apr17 161031 61.450 62.535 61.430 62.050 +0.400 6,569 34,071 +1,111
May17 161031 69.150 70.000 69.150 69.930 +0.200 23 610 +10
Jun17 161031 73.580 73.750 73.050 73.635 +0.185 1,569 12,190 +196
Jul17 161031 74.100 74.400 73.750 74.300 +0.050 607 4,235 +335
Aug17 161031 73.635 74.150 73.550 74.150 +0.050 332 3,177 +112
Oct17 161031 63.200 63.500 63.200 63.500 +0.320 165 1,078 +63
Total Volume and Open Interest 40,485 230,464 -470
Class III Milk(CME)
Oct16 161031 14.79 14.79 14.78 14.78 unch 101 4,441 +27
Nov16 161031 15.73 16.10 15.67 16.04 +0.35 339 4,672 -46
Dec16 161031 15.53 15.95 15.49 15.88 +0.31 116 4,447 +24
Jan17 161031 15.56 15.85 15.56 15.78 +0.22 22 2,642 -5
Feb17 161031 15.71 15.94 15.67 15.91 +0.20 39 2,534 +35
Mar17 161031 16.00 16.08 15.99 16.08 +0.13 32 2,370 +24
Apr17 161031 16.02 16.10 16.02 16.10 +0.10 19 2,209 +10
May17 161031 16.15 16.15 16.15 16.15 +0.05 25 2,101 +24
Jun17 161031 16.30 16.30 16.30 16.30 +0.04 28 1,887 +27
Jul17 161031 16.49 16.55 16.45 16.45 +0.04 0 1,090 +0
Aug17 161031 16.68 16.70 16.62 16.62 unch 0 1,037 +0
Sep17 161031 16.75 16.84 16.75 16.76 +0.06 23 1,034 +23
Oct17 161031 16.70 16.77 16.69 16.70 +0.10 15 728 -15
Total Volume and Open Interest 781 32,854 +137
Cocoa(ICE)
Dec16 161031 2758 2770 2692 2735 -21 17,762 76,509 -1,825
Mar17 161031 2650 2660 2611 2643 -5 12,630 113,423 +642
May17 161031 2628 2635 2594 2624 -2 2,113 29,538 +685
Jul17 161031 2630 2632 2596 2625 unch 951 14,801 -115
Sep17 161031 2630 2633 2597 2627 +2 605 8,465 +254
Dec17 161031 2599 2625 2595 2625 +3 47 6,096 +31
Mar18 161031 2623 2623 2623 2623 +3 2 7,611 +0
Total Volume and Open Interest 34,110 257,071 -328
Coffee "C"(ICE)
Dec16 161031 164.25 165.85 163.00 164.15 -1.35 26,953 96,215 -1,444
Mar17 161031 167.50 169.15 166.40 167.55 -1.40 11,625 62,016 +965
May17 161031 169.80 171.25 168.50 169.70 -1.35 4,276 26,539 +63
Jul17 161031 171.55 173.00 170.35 171.45 -1.40 1,825 9,153 +406
Sep17 161031 173.30 174.45 171.95 173.10 -1.40 304 5,717 +10
Dec17 161031 175.70 176.70 174.25 175.30 -1.45 165 7,103 +55
Total Volume and Open Interest 45,205 209,739 +86
Orange Juice(ICE)
Nov16 161031 216.10 222.10 212.00 221.95 +5.65 769 1,953 -578
Jan17 161031 211.25 214.50 207.90 213.65 +0.50 1,956 12,914 +887
Mar17 161031 207.65 209.90 205.85 209.25 +0.75 167 765 -23
May17 161031 204.90 206.00 204.90 205.15 +0.50 27 293 +4
Jul17 161031 201.50 201.95 201.30 201.75 +0.20 3 51 +3
Sep17 161031 201.25 201.25 201.25 201.25 +0.20      
Total Volume and Open Interest 2,922 15,978 +293
Sugar #11(ICE)
Mar17 161031 22.20 22.20 21.55 21.57 -0.59 37,581 465,610 +286
May17 161031 21.60 21.69 21.08 21.11 -0.51 14,413 137,956 -589
Jul17 161031 21.01 21.06 20.53 20.56 -0.44 7,872 116,299 +1,088
Oct17 161031 20.55 20.60 20.10 20.15 -0.37 3,030 73,281 +173
Mar18 161031 20.29 20.32 19.87 19.94 -0.32 719 32,842 +81
May18 161031 19.59 19.59 19.28 19.31 -0.25 127 10,375 +21
Jul18 161031 18.92 18.99 18.72 18.75 -0.19 77 6,625 +14
Oct18 161031 18.64 18.64 18.50 18.50 -0.16 32 6,787 +20
Total Volume and Open Interest 63,874 853,812 +1,115
London Cocoa(LCE)
Dec16 161031 2279 2283 2251 2262 -17 8,087 97,606 -1,006
Mar17 161031 2204 2208 2183 2198 -5 6,977 92,002 +1,189
May17 161031 2201 2202 2182 2194 -3 2,222 46,641 -17
Jul17 161031 2203 2206 2184 2198 -1 767 13,665 -30
Sep17 161031 2199 2202 2186 2196 -1 270 19,642 -24
Dec17 161031 2188 2188 2176 2186 -1 176 11,972 +82
Mar18 161031 2185 2186 2178 2186 -1 26 3,319 +0
Total Volume and Open Interest 18,531 284,991 +194
London Sugar(LCE)
Dec16 161031 589.60 591.30 578.20 579.40 -10.10 3,835 32,744 +425
Mar17 161031 582.60 582.70 570.20 571.00 -11.80 3,424 26,123 +489
May17 161031 575.00 575.20 563.70 564.20 -11.60 730 16,620 -43
Aug17 161031 560.90 562.10 551.10 551.80 -10.70 359 7,593 +153
Oct17 161031 539.30 540.90 532.60 533.30 -8.00 124 9,522 +66
Total Volume and Open Interest 8,654 95,658 +1,173
Cotton(ICE)
Dec16 161031 70.72 70.85 68.74 68.86 -1.96 13,308 136,794 -2,423
Mar17 161031 71.30 71.30 69.23 69.37 -1.89 5,450 84,017 +1,765
May17 161031 71.45 71.47 69.72 69.85 -1.67 552 14,968 +57
Jul17 161031 71.12 71.37 69.80 69.93 -1.50 325 8,564 +43
Oct17 161031 69.11 69.11 69.11 69.11 -1.40      
Dec17 161031 69.72 69.93 68.76 69.16 -0.74 267 14,784 +72
Total Volume and Open Interest 19,904 260,254 -488
Lumber(CME)
Nov16 161031 301.7 303.3 296.9 298.2 -1.8 388 888 -97
Jan17 161031 312.0 314.9 307.6 309.2 -1.9 428 2,555 +155
Mar17 161031 320.1 323.0 316.8 318.2 -1.6 14 301 +2
May17 161031 322.0 322.0 319.5 320.0 -4.0 0 74 +0
Total Volume and Open Interest 830 3,840 +60
Crude Oil(NYM)
Dec16 161031 48.25 48.74 46.63 46.86 -1.84 543,173 484,879 +2,155
Jan17 161031 48.95 49.36 47.22 47.46 -1.87 115,070 251,613 +4,743
Feb17 161031 49.59 49.96 47.81 48.05 -1.88 40,419 105,402 -2,343
Mar17 161031 50.14 50.49 48.38 48.62 -1.88 44,302 196,780 -1,471
Apr17 161031 50.53 50.97 48.88 49.13 -1.86 18,711 61,823 -351
May17 161031 51.06 51.25 49.31 49.55 -1.84 11,253 52,684 +1,421
Jun17 161031 51.33 51.70 49.66 49.89 -1.81 33,543 140,709 -272
Jul17 161031 51.56 51.62 50.00 50.16 -1.77 6,808 41,990 +376
Aug17 161031 51.80 51.95 50.21 50.39 -1.73 7,383 29,496 +404
Sep17 161031 51.87 51.88 50.55 50.59 -1.70 7,701 45,959 +897
Oct17 161031 52.01 52.03 50.74 50.77 -1.68 2,905 24,115 +137
Nov17 161031 52.30 52.30 50.88 50.96 -1.66 2,250 24,299 +357
Dec17 161031 52.74 52.80 50.96 51.16 -1.65 33,998 174,023 -264
Jan18 161031 51.99 51.99 51.29 51.29 -1.63 561 19,810 +178
Feb18 161031 52.25 52.25 50.99 51.42 -1.62 398 7,063 +36
Mar18 161031 51.60 51.60 51.54 51.54 -1.61 1,141 19,978 +807
Total Volume and Open Interest 880,417 1,828,642 +7,134
e-miNY Crude Oil(NYM)
Dec16 161031 48.400 48.725 46.650 46.850 -1.850 8,999 2,284 -109
Jan17 161031 48.875 49.350 47.250 47.450 -1.875 208 673 +33
Feb17 161031 49.650 49.650 47.925 48.050 -1.875 22 287 -3
Mar17 161031 50.050 50.400 48.500 48.625 -1.875 14 187 +1
Apr17 161031 50.950 50.950 49.125 49.125 -1.875 3 113 +0
May17 161031 50.925 50.925 49.550 49.550 -1.850 0 29 +0
Jun17 161031 51.225 51.225 49.900 49.900 -1.800 2 72 +1
Jul17 161031 50.150 52.000 50.150 50.150 -1.775 0 88 +0
Aug17 161031 50.400 53.125 50.400 50.400 -1.725 0 144 +0
Sep17 161031 50.600 54.875 50.600 50.600 -1.700 0 61 +0
Total Volume and Open Interest 9,262 4,129 -84
NY Harbor ULSD(NYM)
Nov16 161031 154.74 154.74 148.88 149.55 -4.67 19,207 15,984 -3,074
Dec16 161031 155.43 156.73 150.24 150.39 -5.37 53,675 107,000 +1,922
Jan17 161031 156.99 158.51 152.00 152.16 -5.50 18,128 82,662 -239
Feb17 161031 158.53 159.68 153.53 153.70 -5.54 10,016 38,389 -234
Mar17 161031 159.82 160.25 154.14 154.49 -5.48 7,998 40,103 +936
Apr17 161031 159.69 159.98 154.37 154.53 -5.42 2,602 26,060 +283
May17 161031 160.30 160.30 154.79 154.96 -5.35 2,072 15,141 +108
Jun17 161031 160.35 161.11 155.33 155.47 -5.28 4,524 31,816 +306
Jul17 161031 160.45 160.45 156.27 156.39 -5.23 311 4,420 +58
Aug17 161031 159.19 159.30 157.42 157.51 -5.21 212 3,900 +35
Sep17 161031 161.44 161.44 158.72 158.72 -5.18 287 4,388 +77
Oct17 161031 163.41 163.41 159.86 159.86 -5.16 270 2,367 -56
Nov17 161031 166.05 166.05 160.92 160.92 -5.13 299 2,622 -20
Dec17 161031 166.63 166.96 161.82 161.92 -5.10 3,418 28,205 +440
Total Volume and Open Interest 123,386 414,188 +385
RBOB Gasoline(NYM)
Nov16 161031 146.42 147.12 143.08 144.95 -1.96 34,361 15,931 -9,801
Dec16 161031 145.28 145.90 141.05 141.95 -3.54 66,359 147,758 -2,059
Jan17 161031 145.38 145.95 141.06 141.72 -3.95 32,595 85,698 -184
Feb17 161031 146.37 147.38 142.46 143.09 -4.09 13,689 28,285 +495
Mar17 161031 148.75 149.66 144.85 145.45 -4.10 9,716 33,955 -914
Apr17 161031 167.40 167.88 163.38 163.83 -4.10 5,249 25,650 +911
May17 161031 168.89 169.48 164.95 165.20 -4.12 2,803 13,595 +79
Jun17 161031 169.36 169.39 164.59 165.14 -4.10 3,318 16,824 -321
Jul17 161031 167.41 167.41 164.10 164.25 -4.08 339 4,900 -13
Aug17 161031 163.47 163.47 162.49 162.49 -4.07 215 3,225 -19
Total Volume and Open Interest 170,052 407,433 -11,615
e-miNY RBOB Gasoline(NYM)
Dec16 161031 141.95 141.95 141.95 141.95 -3.54      
Jan17 161031 141.72 141.72 141.72 141.72 -3.95      
Feb17 161031 143.09 143.09 143.09 143.09 -4.09      
Mar17 161031 145.45 145.45 145.45 145.45 -4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec16 161031 3.150 3.163 2.978 3.026 -0.079 191,943 195,142 +6,604
Jan17 161031 3.301 3.316 3.150 3.195 -0.068 77,694 225,037 +1,378
Feb17 161031 3.322 3.336 3.180 3.223 -0.061 24,144 66,247 +1,404
Mar17 161031 3.297 3.309 3.156 3.199 -0.056 35,700 141,871 +3,273
Apr17 161031 3.136 3.169 3.038 3.073 -0.034 37,595 107,162 +274
May17 161031 3.118 3.156 3.030 3.062 -0.032 10,704 56,174 +741
Jun17 161031 3.150 3.187 3.065 3.095 -0.029 5,990 33,303 +100
Jul17 161031 3.173 3.216 3.102 3.126 -0.026 5,649 29,058 -647
Aug17 161031 3.179 3.214 3.094 3.126 -0.026 1,885 22,741 -140
Sep17 161031 3.162 3.196 3.078 3.110 -0.025 2,319 21,388 +409
Oct17 161031 3.178 3.214 3.094 3.128 -0.023 13,703 59,055 +785
Nov17 161031 3.216 3.252 3.154 3.172 -0.021 6,989 24,626 +792
Dec17 161031 3.372 3.397 3.282 3.319 -0.021 4,907 23,574 -234
Jan18 161031 3.462 3.482 3.394 3.410 -0.016 5,815 17,376 +106
Feb18 161031 3.424 3.450 3.377 3.377 -0.014 1,631 6,941 +42
Mar18 161031 3.349 3.353 3.300 3.306 -0.012 2,948 17,982 -505
Total Volume and Open Interest 433,707 1,135,572 +7,112
Brent Crude Oil(ICE)
Dec16 161031 49.41 49.72 47.98 48.30 -1.41 138,087 93,700 -27,538
Jan17 161031 50.34 50.76 48.45 48.61 -2.07 292,795 539,648 +21,148
Feb17 161031 51.16 51.42 49.14 49.30 -2.05 94,779 213,883 +1,587
Mar17 161031 51.64 51.98 49.75 49.92 -2.01 62,530 205,963 +1,387
Apr17 161031 52.00 52.46 50.29 50.47 -1.95 31,227 97,917 -513
May17 161031 52.48 52.86 50.76 50.94 -1.91 23,057 84,024 +275
Jun17 161031 52.80 53.21 51.14 51.33 -1.87 50,441 190,895 +2,347
Jul17 161031 53.06 53.47 51.50 51.67 -1.84 5,908 44,756 +1,225
Aug17 161031 53.50 53.67 51.76 51.95 -1.80 3,468 32,141 -562
Sep17 161031 53.40 53.40 52.19 52.19 -1.77 7,568 59,044 +621
Oct17 161031 53.11 53.11 52.42 52.42 -1.75 1,796 25,697 -83
Nov17 161031 52.66 52.66 52.66 52.66 -1.72 1,540 22,465 +182
Dec17 161031 54.16 54.51 52.61 52.86 -1.70 41,155 218,249 +1,588
Jan18 161031 53.06 53.06 53.06 53.06 -1.69 365 20,689 -28
Total Volume and Open Interest 776,538 2,159,706 +1,996
Gas Oil(ICE)
Nov16 161031 455.00 458.50 438.00 440.25 -21.25 29,817 141,743 -4,233
Dec16 161031 456.00 459.00 438.75 441.25 -21.00 69,423 219,575 -1,811
Jan17 161031 458.50 462.00 442.00 444.50 -20.75 26,498 127,117 +1,045
Feb17 161031 461.00 465.00 445.75 448.50 -20.00 12,191 57,216 +2,555
Mar17 161031 464.75 467.50 449.75 452.00 -19.50 16,382 50,487 +2,606
Apr17 161031 467.25 470.75 452.50 455.00 -19.25 5,580 27,774 -285
May17 161031 471.00 473.25 455.25 457.75 -19.00 5,401 24,544 +1,618
Jun17 161031 473.00 475.50 457.75 460.25 -18.75 17,052 57,786 +304
Jul17 161031 476.00 478.25 463.25 463.50 -18.75 2,660 16,893 -174
Aug17 161031 479.25 480.25 466.25 466.50 -18.50 1,820 13,367 -325
Total Volume and Open Interest 216,831 927,855 +1,281
Ethanol(CBOT)
Nov16 161031 1.645 1.645 1.630 1.635 -0.010 159 133 -138
Dec16 161031 1.575 1.590 1.562 1.569 -0.013 176 3,261 +47
Jan17 161031 1.525 1.525 1.515 1.523 -0.005 23 1,028 +0
Feb17 161031 1.505 1.515 1.505 1.515 -0.004 5 314 +0
Mar17 161031 1.532 1.535 1.532 1.532 -0.004 3 267 +0
Apr17 161031 1.554 1.554 1.554 1.554 -0.005 0 234 +0
May17 161031 1.561 1.561 1.561 1.561 -0.005 0 5 +0
Jun17 161031 1.561 1.561 1.561 1.561 -0.005      
Total Volume and Open Interest 366 5,248 -91
WTI Crude Oil(ICE)
Dec16 161031 48.40 48.72 46.64 46.86 -1.84 44,916 96,789 -56
Jan17 161031 49.03 49.36 47.23 47.46 -1.87 46,608 107,854 -172
Feb17 161031 49.63 49.94 47.83 48.05 -1.88 18,671 38,386 +57
Mar17 161031 50.13 50.43 48.43 48.62 -1.88 9,516 41,855 +1,012
Apr17 161031 50.72 50.95 48.96 49.13 -1.86 3,828 13,724 -98
May17 161031 51.36 51.36 49.38 49.55 -1.84 3,132 8,076 -363
Jun17 161031 51.68 51.69 49.72 49.89 -1.81 8,169 43,287 -828
Jul17 161031 50.88 50.88 49.99 50.16 -1.77 1,791 7,363 +169
Aug17 161031 50.39 50.39 50.39 50.39 -1.73 2,915 4,900 +628
Sep17 161031 50.59 50.59 50.59 50.59 -1.70 1,241 15,091 +213
Oct17 161031 50.77 50.77 50.77 50.77 -1.68 119 4,133 +56
Nov17 161031 50.96 50.96 50.96 50.96 -1.66 76 1,424 -2
Dec17 161031 52.53 52.70 50.98 51.16 -1.65 12,346 83,013 +50
Jan18 161031 51.29 51.29 51.29 51.29 -1.63 13 946 -5
Feb18 161031 51.42 51.42 51.42 51.42 -1.62 2 615 +0
Mar18 161031 51.54 51.54 51.54 51.54 -1.61 27 3,462 +16
Total Volume and Open Interest 155,235 542,318 +1,180
US Dollar Index(ICE)
Dec16 161031 98.285 98.675 98.275 98.423 +0.080 20,811 82,478 -1,273
Mar17 161031 98.295 98.570 98.210 98.332 +0.080 239 4,431 +9
Jun17 161031 98.130 98.420 98.130 98.243 +0.075 1 215 +0
Total Volume and Open Interest 21,051 87,253 -1,264
Australian Dollar(CME)
Dec16 161031 75.83 76.10 75.74 75.92 +0.04 82,116 123,278 -874
Mar17 161031 75.71 75.95 75.61 75.78 +0.04 622 1,737 -167
Jun17 161031 75.61 75.61 75.30 75.61 +0.04 1 41 +1
Total Volume and Open Interest 82,739 125,059 -1,040
British Pound(CME)
Dec16 161031 121.97 122.61 121.54 122.54 +0.53 116,289 262,877 +2,195
Mar17 161031 122.28 122.83 121.80 122.78 +0.53 1,015 3,246 -247
Jun17 161031 123.01 123.01 121.83 123.01 +0.53 100 587 +0
Total Volume and Open Interest 117,404 266,892 +1,948
Canadian Dollar(CME)
Dec16 161031 74.61 74.79 74.52 74.53 -0.18 70,515 113,662 +3,742
Mar17 161031 74.65 74.85 74.59 74.59 -0.18 578 2,507 -275
Jun17 161031 74.71 74.88 74.65 74.65 -0.18 16 382 +16
Sep17 161031 74.71 74.96 74.71 74.71 -0.18 73 261 +4
Total Volume and Open Interest 71,197 116,956 +3,490
Japanese Yen(CME)
Dec16 161031 95.75 95.85 95.18 95.46 -0.18 112,525 163,889 +3,951
Mar17 161031 95.90 96.18 95.56 95.82 -0.18 88 2,597 +11
Jun17 161031 96.25 96.61 95.98 96.25 -0.18 3 145 +0
Total Volume and Open Interest 112,617 166,661 +3,961
Swiss Franc(CME)
Dec16 161031 101.54 101.55 101.19 101.22 -0.33 15,861 66,576 +375
Mar17 161031 102.04 102.05 101.75 101.75 -0.33 0 83 +0
Jun17 161031 102.35 102.35 102.35 102.35 -0.33 0 17 +0
Total Volume and Open Interest 15,861 66,680 +375
EuroFX(CME)
Dec16 161031 110.03 110.17 109.58 109.87 -0.16 151,887 444,315 +1,875
Mar17 161031 110.57 110.59 110.03 110.32 -0.15 398 10,620 +10
Jun17 161031 110.79 110.99 110.55 110.81 -0.15 3 1,194 +1
Total Volume and Open Interest 152,313 456,244 +1,896
Mexican Peso(CME)
Nov16 161031 528.25 528.25 528.25 528.25 +1.50 0 5 +0
Dec16 161031 522.50 529.50 522.25 526.25 +1.50 59,292 117,056 +4,672
Total Volume and Open Interest 59,295 146,874 +4,674
Brazilian Real(CME)
Nov16 161031 312.40 316.05 312.40 314.35 +2.05 8,386 9,542 +160
Dec16 161031 310.10 313.15 310.00 311.15 +1.45 8,727 29,903 +7,047
Jan17 161031 308.65 308.65 308.65 308.65 +1.50      
Feb17 161031 305.65 305.75 305.65 305.65 +1.45      
Total Volume and Open Interest 17,113 39,445 +7,207
30-Year T-Bonds(CBOT)
Dec16 161031 162~120 162~290 162~000 162~230 +0~170 327,475 564,430 +2,084
Mar17 161031 160~310 161~110 160~280 161~100 +0~160 341 577 +130
Jun17 161031 160~140 160~140 160~140 160~140 +0~160      
Total Volume and Open Interest 327,816 565,007 +2,214
10-Year T-Notes(CBOT)
Dec16 161031 129~190 129~230 129~155 129~200 +0~025 1,582,265 2,942,268 +26,052
Mar17 161031 128~315 129~040 128~315 129~015 +0~020 2,453 11,236 +925
Jun17 161031 128~255 128~255 128~255 128~255 +0~020      
Total Volume and Open Interest 1,584,718 2,953,504 +26,977
5-Year T-Notes(CBOT)
Dec16 161031 120~244 120~270 120~226 120~254 +0~020 794,367 2,760,009 -9,313
Mar17 161031 120~140 120~144 120~136 120~142 +0~020 20,025 27,852 +11,334
Jun17 161031 120~142 120~142 120~142 120~142 +0~020      
Total Volume and Open Interest 814,392 2,787,861 +2,021
2 Year T-Notes(CBOT)
Dec16 161031 109~020 109~026 109~014 109~022 +0~006 264,690 1,244,174 +3,246
Mar17 161031 108~294 108~294 108~266 108~294 +0~004 407 5,321 +360
Jun17 161031 108~294 108~294 108~294 108~294 +0~004      
Total Volume and Open Interest 265,097 1,249,495 +3,606
Eurodollars(CME)
Dec16 161031 99.050 99.065 99.050 99.055 +0.005 354,217 1,613,280 -40,592
Mar17 161031 99.020 99.030 99.015 99.020 +0.005 247,804 1,342,858 +1,549
Jun17 161031 98.960 98.975 98.960 98.960 +0.005 303,230 1,268,204 -28,583
Sep17 161031 98.915 98.930 98.910 98.915 +0.005 227,914 990,090 -28,838
Dec17 161031 98.860 98.875 98.850 98.860 +0.005 358,867 1,499,057 -9,194
Mar18 161031 98.825 98.835 98.820 98.825 +0.005 197,562 707,660 -6,368
Jun18 161031 98.775 98.790 98.775 98.780 +0.005 147,392 559,730 -2,777
Sep18 161031 98.730 98.750 98.725 98.735 +0.005 142,046 429,739 -2,433
Dec18 161031 98.675 98.690 98.665 98.680 +0.010 187,571 663,637 -18,739
Mar19 161031 98.635 98.655 98.630 98.645 +0.015 104,353 419,801 -12,093
Jun19 161031 98.585 98.605 98.580 98.595 +0.010 104,169 401,274 -13,030
Sep19 161031 98.535 98.555 98.530 98.545 +0.010 87,277 297,074 +1,573
Dec19 161031 98.475 98.495 98.465 98.485 +0.010 123,440 362,685 -7,147
Mar20 161031 98.430 98.450 98.420 98.440 +0.010 69,896 168,822 +8,713
Jun20 161031 98.375 98.400 98.370 98.385 +0.010 50,588 121,252 -242
Sep20 161031 98.325 98.345 98.315 98.335 +0.010 51,790 107,136 +3,475
Dec20 161031 98.265 98.285 98.255 98.275 +0.010 57,136 118,811 -6,633
Mar21 161031 98.210 98.235 98.200 98.220 +0.005 40,102 68,868 +4,110
Total Volume and Open Interest 2,970,705 11,515,358 -153,501
Ultra T-Bond(CBOT)
Dec16 161031 175~06 176~09 174~22 175~30 +0~30 102,357 620,698 +1,571
Mar17 161031 175~05 175~05 175~05 175~05 +0~31 916 6,620 +68
Jun17 161031 174~15 174~15 174~15 174~15 +0~31      
Total Volume and Open Interest 103,273 627,318 +1,639
Ultra 10-Yr T-Note(CBOT)
Dec16 161031 141~130 141~210 141~095 141~165 +0~045 85,871 237,365 -520
Mar17 161031 141~095 141~095 141~095 141~095 +0~045      
Jun17 161031 141~095 141~095 141~095 141~095 +0~045      
Total Volume and Open Interest 85,871 237,365 -520
30 Day Federal Funds(CBOT)
Oct16 161031 99.605 99.605 99.603 99.605 unch 580 294,594 -120
Nov16 161031 99.582 99.590 99.582 99.588 +0.003 5,653 262,635 +715
Dec16 161031 99.495 99.500 99.495 99.500 unch 3,744 99,263 +120
Jan17 161031 99.425 99.425 99.415 99.420 -0.005 18,452 167,377 +378
Feb17 161031 99.410 99.415 99.405 99.410 unch 7,424 82,402 -175
Mar17 161031 99.385 99.390 99.380 99.385 unch 4,940 39,682 +695
Total Volume and Open Interest 65,596 1,189,257 +6,488
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 161027 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161027 99.99 99.99 99.99 99.99 unch      
Jun17 161027 99.99 99.99 99.99 99.99 unch      
Sep17 161027 99.99 99.99 99.99 99.99 unch      
Dec17 161027 99.99 99.99 99.99 99.99 unch      
Mar18 161027 100.00 100.00 100.00 100.00 unch      
Jun18 161027 99.86 99.86 99.86 99.86 unch      
Sep18 161027 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161027 151.79 151.83 151.72 151.73 -0.07 440 14,396 -81
Mar17 161027 151.67 151.67 151.67 151.67 -0.07      
Jun17 161027 151.67 151.67 151.67 151.67 -0.07      
Total Volume and Open Interest 440 14,396 -81
Euro-Buxl(EUREX)
Dec16 161031 179.30 180.66 178.90 179.88 +0.42 77,098 208,464 +19,165
Mar17 161031 177.60 178.64 177.30 178.10 +0.40 5,687 8,341 +5,670
Jun17 161031 177.44 177.44 176.30 176.58 +0.42 0 7 +0
Total Volume and Open Interest 82,785 216,812 +24,835
Euro-Bund(EUREX)
Dec16 161031 162.08 162.32 161.95 162.17 +0.09 1,165,604 2,082,668 +116,574
Mar17 161031 164.07 164.38 164.07 164.21 +0.09 19,624 135,805 +8,473
Jun17 161031 161.63 161.63 161.63 161.63 +0.09      
Total Volume and Open Interest 1,185,228 2,218,473 +125,047
Euro-Bobl(EUREX)
Dec16 161031 131.07 131.13 131.05 131.11 +0.04 672,769 1,411,972 +36,056
Mar17 161031 132.68 132.72 132.68 132.72 +0.05 4,185 40,204 +1,783
Jun17 161031 131.36 131.36 131.36 131.36 +0.04      
Total Volume and Open Interest 676,954 1,452,176 +37,839
Euro-Schatz(EUREX)
Dec16 161031 111.97 111.99 111.97 111.98 unch 284,151 1,262,546 -10,660
Mar17 161031 111.95 111.95 111.95 111.95 -0.01 15 398 -36
Jun17 161031 111.98 111.98 111.98 111.98 unch      
Total Volume and Open Interest 284,166 1,262,944 -10,696
3-Mth Euribor(EUREX)
Dec16 161031 100.305 100.305 100.305 100.305 -0.005 9 3,192 -19
Mar17 161031 100.290 100.290 100.290 100.290 unch 0 3,287 +0
Jun17 161031 100.285 100.285 100.285 100.285 unch 2 33,956 +0
Total Volume and Open Interest 86 74,791 -29
Long Gilt(LIFFE)
Dec16 161031 125~03 125~17 125~00 125~11 +0~08 272,696 694,510 +5,401
Mar17 161031 125~19 125~19 125~19 125~19 +0~02      
Total Volume and Open Interest 272,696 694,510 +5,401
3-Mth Short Sterling(LIFFE)
Dec16 161031 99.59 99.60 99.58 99.59 unch 155,781 478,182 +10,017
Mar17 161031 99.57 99.59 99.57 99.58 +0.01 148,537 398,616 +19,771
Jun17 161031 99.56 99.57 99.54 99.56 +0.01 116,627 343,457 -2,034
Sep17 161031 99.53 99.55 99.52 99.54 +0.01 147,843 321,077 +5,534
Dec17 161031 99.49 99.52 99.48 99.51 +0.02 197,926 332,383 -34,050
Mar18 161031 99.45 99.49 99.45 99.47 +0.02 145,118 213,109 -7,839
Total Volume and Open Interest 1,493,018 2,942,338 -17,694
3-Mth Euribor(LIFFE)
Dec16 161031 100.305 100.310 100.305 100.305 unch 33,898 416,810 +2,716
Mar17 161031 100.290 100.295 100.290 100.290 unch 39,609 442,248 -1,601
Jun17 161031 100.285 100.285 100.280 100.280 unch 68,384 422,420 -995
Total Volume and Open Interest 693,765 3,294,502 -18,092
3-Mth Aus T-Bills(SFE)
Dec16 161031 98.23 98.25 98.22 98.24 +0.01 5,494 159,166 -1,167
Mar17 161031 98.26 98.29 98.26 98.28 +0.01 24,879 231,731 -285
Jun17 161031 98.26 98.30 98.26 98.29 +0.02 22,260 210,467 -924
Sep17 161031 98.24 98.29 98.24 98.27 +0.03 15,139 134,782 +91
Dec17 161031 98.21 98.25 98.20 98.24 +0.03 15,487 152,930 +551
Mar18 161031 98.16 98.21 98.16 98.20 +0.04 6,811 87,728 +207
Jun18 161031 98.11 98.16 98.11 98.16 +0.04 4,327 64,795 +148
Sep18 161031 98.06 98.11 98.06 98.10 +0.04 1,856 31,110 +403
Dec18 161031 98.03 98.04 98.01 98.04 +0.03 175 7,085 -29
Mar19 161031 97.96 97.99 97.96 97.99 +0.04 5 3,668 +0
Total Volume and Open Interest 96,453 1,085,532 -1,105
10-Year Aus T-Bonds(SFE)
Dec16 161031 97.64 97.70 97.62 97.68 +0.03 146,698 898,072 +4,667
Mar17 161031 97.68 97.68 97.68 97.68 +0.03      
Total Volume and Open Interest 146,698 898,072 +4,667
3-Year Aus T-Bonds(SFE)
Dec16 161031 98.25 98.33 98.25 98.31 +0.05 261,247 1,018,167 +57,940
Mar17 161031 98.31 98.31 98.31 98.31 +0.05      
Total Volume and Open Interest 261,247 1,018,167 +57,940
Gold(CMX)
Dec16 161031 1278.3 1280.5 1271.9 1273.1 -3.7 135,139 362,790 -5,156
Feb17 161031 1282.2 1284.0 1276.0 1276.9 -3.5 6,389 62,786 +3,963
Apr17 161031 1285.8 1286.9 1279.8 1280.3 -3.5 1,248 15,763 -180
Jun17 161031 1289.6 1289.9 1283.0 1283.4 -3.5 3,111 28,958 +2,230
Aug17 161031 1291.6 1291.6 1286.2 1286.3 -3.5 345 8,215 +39
Oct17 161031 1295.4 1295.4 1289.1 1289.1 -3.5 83 2,227 +29
Dec17 161031 1296.4 1297.4 1291.9 1291.9 -3.4 547 13,967 -145
Feb18 161031 1294.7 1303.0 1294.7 1294.7 -3.4 0 176 +0
Apr18 161031 1297.2 1297.2 1297.2 1297.2 -3.4 0 3 +0
Jun18 161031 1299.7 1299.7 1295.4 1299.7 -3.4 1 4,175 +1
Aug18 161031 1302.9 1302.9 1302.9 1302.9 -3.4      
Total Volume and Open Interest 147,260 506,809 +417
Silver(CMX)
Dec16 161031 1780.0 1792.5 1775.5 1779.6 unch 44,878 142,965 -3,821
Mar17 161031 1792.5 1802.5 1788.0 1791.4 +0.2 6,169 34,487 +1,910
May17 161031 1799.5 1801.0 1797.2 1797.2 +0.3 572 3,517 +81
Jul17 161031 1801.5 1815.5 1801.5 1802.8 +0.2 345 4,025 +162
Sep17 161031 1812.5 1813.0 1808.5 1808.5 +0.1 166 804 +101
Dec17 161031 1817.0 1829.0 1814.0 1816.9 unch 174 4,308 +79
Mar18 161031 1824.2 1824.2 1817.0 1824.2 unch 0 12 +0
Total Volume and Open Interest 52,759 193,605 -1,772
Platinum(NYMEX)
Jan17 161031 981.0 983.9 974.5 978.6 -2.8 11,990 64,341 -135
Apr17 161031 985.9 986.6 978.4 982.3 -2.8 252 5,679 +62
Jul17 161031 985.4 991.6 985.4 985.4 -2.8 2 39 +2
Oct17 161031 989.4 989.4 954.0 989.4 -2.8 0 168 +0
Total Volume and Open Interest 12,273 70,310 -84
Palladium(NYMEX)
Dec16 161031 622.05 624.55 610.55 618.00 +1.65 5,609 19,706 +20
Mar17 161031 619.50 623.20 613.70 619.90 +1.75 485 1,984 +422
Jun17 161031 621.70 621.70 621.70 621.70 +1.75 0 32 +0
Total Volume and Open Interest 6,095 21,724 +440
Copper(CMX)
Dec16 161031 220.00 221.10 218.15 220.50 +1.15 61,402 122,726 -5,548
Mar17 161031 220.95 222.10 219.30 221.55 +1.10 6,567 58,844 +611
May17 161031 221.30 222.65 220.00 222.05 +1.05 963 9,250 -30
Jul17 161031 221.45 223.00 220.70 222.45 +1.00 354 4,572 +71
Sep17 161031 222.05 222.80 221.45 222.80 +1.00 123 1,592 -6
Total Volume and Open Interest 70,362 206,360 -5,087
E-mini DJIA Index(CBOT)
Dec16 161031 18065 18147 18032 18062 -36 181,633 115,237 -2,208
Mar17 161031 18035 18066 17991 18000 -34 60 818 -20
Jun17 161031 17924 18000 17924 17924 -34 0 6 +0
Sep17 161031 17839 17839 17839 17839 -34      
Total Volume and Open Interest 181,693 116,061 -2,228
S & P 500(CME)
Dec16 161031 2122.00 2129.30 2119.00 2120.10 -3.70 3,500 81,703 -600
Mar17 161031 2114.60 2121.50 2114.60 2114.60 -3.90 0 167 +0
Jun17 161031 2109.50 2116.40 2109.50 2109.50 -3.90 0 60 +0
Sep17 161031 2104.40 2111.40 2104.40 2104.40 -4.00      
Total Volume and Open Interest 3,500 81,930 -600
S & P 500 E-Mini(Globex)
Dec16 161031 2120.00 2130.50 2114.75 2120.00 -3.75 1,795,356 2,985,869 +9,761
Mar17 161031 2115.00 2124.75 2110.25 2114.50 -4.00 3,109 22,792 +484
Jun17 161031 2108.00 2116.75 2107.50 2109.50 -4.00 9 801 +0
Sep17 161031 2104.50 2106.50 2104.50 2104.50 -4.00 0 17 +0
Total Volume and Open Interest 1,798,474 3,009,509 +10,245
NASDAQ 100 E-Mini(Globex)
Dec16 161031 4795.30 4830.00 4788.30 4796.80 -9.20 261,342 304,683 -508
Mar17 161031 4791.80 4827.00 4791.80 4795.80 -9.20 446 1,061 +24
Jun17 161031 4816.00 4816.00 4789.80 4789.80 -9.20 0 10 +0
Total Volume and Open Interest 261,788 305,761 -484
S&P Midcap 400(CME) e-Mini
Dec16 161031 1496.60 1510.40 1493.30 1506.80 +10.70 16,610 85,470 +946
Mar17 161031 1504.30 1527.50 1504.30 1504.30 +10.70 0 2 +0
Jun17 161031 1494.60 1494.60 1494.60 1494.60 +10.70      
Total Volume and Open Interest 16,610 85,472 +946
Volatility Index(CBOE)
Oct16 161019 15.75 15.90 15.20 15.20 -0.48 78,748 81,232 -16,952
Nov16 161031 16.70 17.35 16.35 17.23 +0.60 100,804 212,795 -8,055
Dec16 161031 17.20 17.48 16.90 17.43 +0.33 55,633 118,016 +6,216
Jan17 161031 18.35 18.59 18.18 18.48 +0.15 15,628 46,125 +1,642
Total Volume and Open Interest 189,764 438,612 +1,829
Russell 2000(ICE)
Dec16 161031 1184.00 1192.00 1179.80 1189.30 +3.40 88,830 335,226 +111
Mar17 161031 1175.10 1189.50 1175.10 1184.30 +3.40 4 286 +4
Jun17 161031 1180.30 1182.30 1180.30 1180.30 +3.40 0 170 +0
Total Volume and Open Interest 88,834 335,821 +115
Nikkei 225(CME)
Dec16 161031 17415 17475 17345 17420 -5 11,907 35,902 +1,212
Mar17 161031 17430 17500 17350 17430 -5 7 40 +3
Total Volume and Open Interest 11,914 35,942 +1,215
Nikkei 225(SGX)
Dec16 161031 17430 17450 17420 17430 -20 54,496 189,237 +912
Mar17 161031 17395 17395 17295 17395 -20 436 4,856 +331
Jun17 161027 17205 17205 17205 17205 +10      
Total Volume and Open Interest 48,490 200,174 +2,542
Nikkei 225(CME) Yen
Dec16 161031 17370 17455 17325 17395 -10 50,311 57,922 -1,450
Mar17 161031 17330 17390 17305 17345 -10 7 97 +5
Jun17 161031 17215 17215 17215 17215 -10      
Total Volume and Open Interest 50,318 58,019 -1,445
Nikkei 225(CME) e-Mini Yen
Dec16 161031 17400 17500 17400 17400 -10 9 55 +1
Mar17 161031 17350 17350 17350 17350 -10      
Jun17 161031 17220 17220 17220 17220 -10      
Total Volume and Open Interest 9 55 +1
CAC 40(EURONEXT)
Nov16 161031 4521.0 4525.0 4497.0 4506.5 -39.0 87,084 295,395 -952
Dec16 161031 4503.5 4514.5 4496.0 4500.5 -39.0 175 22,282 +72
Jan17 161031 4492.5 4492.5 4492.5 4492.5 -39.0      
Total Volume and Open Interest 87,259 317,741 -880
Hang Seng Index(HKFE)
Oct16 161028 23111 23197 23001 23010 -134 165,006 55,017 -42,357
Nov16 161031 22924 23054 22707 22905 +26 68,907 127,966 +20,595
Dec16 161031 22953 23065 22756 22924 +34 927 13,455 +262
Total Volume and Open Interest 188,399 168,617 -9,003
DAX(EUREX)
Dec16 161031 10680.0 10689.0 10627.5 10677.0 -10.0 101,240 174,222 +3,492
Mar17 161031 10677.0 10677.0 10636.0 10674.0 -10.0 55 3,688 +40
Jun17 161031 10678.0 10700.0 10671.0 10700.0 -9.0 18 190 +9
Total Volume and Open Interest 101,313 178,100 +3,541
Mini-DAX(EUREX)
Dec16 161031 10674.0 10689.0 10627.0 10677.0 -10.0 31,247 15,003 +365
Mar17 161031 10677.0 10677.0 10627.0 10674.0 -10.0 70 1,416 +6
Jun17 161031 10681.0 10700.0 10665.0 10700.0 -9.0 20 43 +11
Total Volume and Open Interest 31,337 16,462 +382
FT-SE 100(EURONEXT)
Dec16 161031 6927.00 6958.50 6902.00 6929.00 -39.00 113,630 782,473 +5,116
Mar17 161031 6885.00 6885.00 6866.00 6866.00 -39.00 10 1,861 +5
Jun17 161031 6799.00 6799.00 6799.00 6799.00 -39.00      
Total Volume and Open Interest 113,640 784,334 +5,121
SPI 200(SFE)
Dec16 161031 5255.0 5305.0 5236.0 5290.0 +37.0 44,596 286,227 -5,715
Mar17 161031 5227.0 5241.0 5227.0 5241.0 +37.0 4 1,703 +1
Jun17 161031 5227.0 5227.0 5227.0 5227.0 +37.0 0 1,397 +0
Total Volume and Open Interest 44,608 290,261 -5,713
FTSE MIB(ISE)
Dec16 161031 17200.00 17220.00 17015.00 17108.00 -159.00 27,522 40,669 -2
Mar17 161031 17135.00 17165.00 17000.00 17091.00 -159.00 214 570 +206
Jun17 161031 16659.00 16659.00 16659.00 16659.00 -159.00      
Total Volume and Open Interest 27,736 41,239 +204
KOSPI 200(KFE)
Dec16 161031 257.05 257.30 255.25 256.50 -0.65 106,261 126,458 -3,848
Mar17 161031 254.05 254.45 252.55 253.70 -0.90 464 6,599 +398
Jun17 161031 253.80 254.60 253.80 254.35 -0.60 0 1,322 +200
Total Volume and Open Interest 106,725 138,807 -3,000
GSCI(CME)
Nov16 161031 369.35 370.05 361.00 361.60 -8.50 276 14,508 -210
Dec16 161031 371.40 371.40 366.90 366.90 -8.50 0 175 +0
Jan17 161031 370.70 370.70 370.70 370.70 -8.50      
Total Volume and Open Interest 276 14,683 -210
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!!!