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 Tue November 17, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 151117 859.50 865.00 857.75 864.00 +4.50 70,652 289,797 +825
Mar16 151117 860.75 866.00 859.00 865.00 +4.25 27,289 146,949 +1,234
May16 151117 866.50 871.25 865.00 870.50 +4.00 11,118 79,958 +602
Jul16 151117 873.00 877.50 871.50 876.50 +3.75 10,346 75,493 +219
Aug16 151117 874.50 878.75 874.25 878.00 +3.50 1,586 9,602 +179
Sep16 151117 878.00 878.50 874.25 877.75 +2.75 617 2,514 +239
Nov16 151117 879.50 882.75 878.25 881.75 +2.25 3,645 66,411 -150
Jan17 151117 888.00 888.00 886.50 887.50 +2.25 32 760 -1
Mar17 151117 891.75 891.75 891.75 891.75 +2.50 33 419 +17
May17 151117 896.00 896.00 895.00 895.75 +2.50 31 395 +4
Jul17 151117 900.25 901.25 900.25 901.25 +2.50 96 744 +48
Aug17 151117 898.25 898.25 898.25 898.25 +2.25 0 42 +0
Sep17 151117 891.50 891.50 891.50 891.50 +1.25 0 22 +0
Nov17 151117 894.00 896.75 893.50 895.00 +2.25 66 921 +4
Total Volume and Open Interest 125,511 674,036 +3,127
Soybean Meal(CBOT)
Dec15 151117 288.50 290.00 287.90 288.50 -0.30 38,423 94,676 -4,694
Jan16 151117 288.40 290.00 287.70 288.40 -0.30 22,115 94,983 +2,387
Mar16 151117 288.80 290.10 288.20 288.40 -0.50 15,413 74,910 +384
May16 151117 290.60 291.80 289.60 290.00 -0.40 9,443 55,618 +485
Jul16 151117 292.20 293.10 291.20 291.70 -0.40 7,029 43,606 -159
Aug16 151117 293.00 293.70 292.10 292.40 -0.50 2,047 12,543 +465
Sep16 151117 293.60 294.40 292.60 292.90 -0.50 1,698 11,088 +31
Oct16 151117 293.30 294.70 292.40 292.50 -0.60 1,444 9,247 +355
Dec16 151117 294.30 295.80 293.60 293.80 -0.60 2,833 24,361 +616
Jan17 151117 296.00 296.40 294.80 295.10 -0.40 110 1,326 +47
Total Volume and Open Interest 100,782 425,267 +16
Soybean Oil(CBOT)
Dec15 151117 27.28 27.51 27.16 27.47 +0.18 36,011 114,675 -1,461
Jan16 151117 27.56 27.81 27.46 27.78 +0.20 21,968 109,734 +885
Mar16 151117 27.76 28.05 27.68 28.02 +0.21 9,921 76,187 +947
May16 151117 27.91 28.28 27.91 28.25 +0.23 3,396 62,154 +37
Jul16 151117 28.23 28.48 28.15 28.45 +0.22 2,434 41,824 -51
Aug16 151117 28.38 28.54 28.26 28.51 +0.20 358 8,111 +60
Sep16 151117 28.46 28.59 28.37 28.59 +0.21 198 6,298 +14
Oct16 151117 28.36 28.65 28.36 28.64 +0.18 346 6,587 -28
Dec16 151117 28.47 28.78 28.47 28.75 +0.18 1,056 23,880 +141
Jan17 151117 28.99 28.99 28.99 28.99 +0.19 226 1,322 +128
Total Volume and Open Interest 76,169 453,006 +839
Canola(WCE)
Nov15 151113 464.8 464.8 464.8 464.8 -0.9 0 309 +0
Jan16 151117 471.9 471.9 469.0 470.2 -1.9 10,070 105,940 -1,155
Mar16 151117 476.1 477.8 475.3 476.4 -1.7 1,867 42,234 +380
May16 151117 480.6 481.2 478.9 479.9 -1.9 648 6,816 -199
Jul16 151117 484.0 484.5 482.5 483.4 -1.8 797 12,381 -33
Total Volume and Open Interest 14,076 174,122 -1,014
Corn(CBOT)
Dec15 151117 360.00 362.50 358.25 362.00 +2.00 165,822 391,571 -21,526
Mar16 151117 366.75 369.00 364.50 368.00 +1.25 116,267 523,670 +12,901
May16 151117 372.75 374.75 370.50 373.50 +0.75 37,458 150,767 +2,173
Jul16 151117 378.25 380.50 376.00 378.50 +0.25 15,747 152,842 +1,366
Sep16 151117 382.50 384.00 380.00 382.75 +1.00 2,334 67,169 +99
Dec16 151117 389.50 391.25 387.50 390.00 +0.50 7,907 118,578 +1,699
Mar17 151117 398.00 400.00 396.00 399.00 +1.00 152 4,577 +35
May17 151117 404.00 405.00 402.75 405.00 +1.00 33 1,446 -2
Jul17 151117 408.50 409.75 407.00 409.75 +1.25 51 1,826 +7
Sep17 151117 403.25 404.75 403.00 404.75 +2.50 2 808 +0
Total Volume and Open Interest 345,789 1,416,263 -3,243
Wheat(CBOT)
Dec15 151117 493.50 494.00 484.50 487.50 -6.50 50,136 104,260 -6,098
Mar16 151117 493.50 495.25 484.75 487.00 -8.50 43,914 168,029 +6,483
May16 151117 497.75 498.25 488.75 490.75 -8.00 6,365 39,775 +1,425
Jul16 151117 499.75 499.75 491.25 493.50 -7.25 3,891 52,458 +655
Sep16 151117 505.00 506.25 499.50 501.75 -6.75 331 7,510 +41
Dec16 151117 521.00 521.00 512.50 514.75 -7.25 753 13,332 +183
Total Volume and Open Interest 105,611 387,261 +2,812
Wheat(KCBT)
Dec15 151117 468.00 469.00 461.25 463.25 -4.25 16,601 66,677 -5,788
Mar16 151117 478.25 481.75 474.00 476.25 -4.75 16,501 80,454 +3,254
May16 151117 491.25 491.25 483.50 486.00 -4.75 1,185 15,505 +148
Jul16 151117 499.50 500.25 493.00 495.50 -4.75 1,563 31,061 +217
Sep16 151117 512.50 512.50 507.00 509.25 -4.50 597 5,110 +38
Dec16 151117 531.00 531.25 525.25 528.25 -4.25 580 6,901 -183
Total Volume and Open Interest 37,181 206,185 -2,236
Wheat(MGE)
Dec15 151117 504.00 504.50 500.50 501.75 -3.00 9,175 20,356 -2,556
Mar16 151117 503.50 503.50 503.50 503.50 -4.25 8,382 25,821 +508
May16 151117 517.75 517.75 512.50 513.25 -4.50 1,182 9,201 +155
Jul16 151117 528.50 528.50 523.50 523.75 -4.75 505 7,127 +151
Sep16 151117 539.25 539.25 534.75 535.25 -4.00 353 4,168 +35
Total Volume and Open Interest 19,867 68,987 -1,598
Oats(CBOT)
Dec15 151117 236.75 239.00 233.75 237.75 +2.75 692 5,661 -326
Mar16 151117 227.75 227.75 223.50 226.75 unch 393 5,079 +255
May16 151117 225.00 227.00 224.50 226.00 -1.00 8 504 +3
Jul16 151117 229.25 229.25 229.25 229.25 -1.00 0 200 +0
Total Volume and Open Interest 1,093 11,452 -68
Rough Rice(CBOT)
Nov15 151113 11.96 11.96 11.96 11.96 -0.15 4 18 -10
Jan16 151117 11.78 12.20 11.74 12.06 +0.22 703 9,253 -38
Mar16 151117 12.02 12.43 12.02 12.32 +0.22 262 1,912 +19
May16 151117 12.61 12.61 12.61 12.61 +0.22 20 689 +0
Total Volume and Open Interest 985 12,413 -30
Live Cattle(CME)
Dec15 151117 126.950 129.880 125.500 128.035 +0.355 27,840 73,106 -4,633
Feb16 151117 129.600 132.350 127.700 130.575 +0.925 21,301 96,559 +3,951
Apr16 151117 129.535 132.550 127.800 130.825 +1.275 9,496 54,700 +883
Jun16 151117 121.135 123.830 119.535 122.730 +1.800 4,888 30,593 +108
Aug16 151117 118.300 121.400 117.300 120.350 +1.620 1,460 7,057 +116
Oct16 151117 120.480 122.885 119.650 122.100 +1.750 514 4,682 +65
Total Volume and Open Interest 65,681 271,756 +531
Feeder Cattle(CME)
Nov15 151117 172.400 173.985 171.935 173.485 +1.185 1,908 3,145 -234
Jan16 151117 160.100 164.600 158.050 161.300 +1.200 5,043 17,391 +525
Mar16 151117 156.900 161.435 155.050 158.900 +1.965 1,508 6,220 +54
Apr16 151117 159.035 163.035 156.935 160.650 +2.000 811 3,005 +54
May16 151117 159.500 163.350 157.500 161.250 +2.250 516 2,840 +24
Aug16 151117 160.685 164.485 159.900 162.830 +2.845 156 1,817 +3
Sep16 151117 159.735 163.380 159.400 162.000 +3.000 3 104 -2
Total Volume and Open Interest 9,952 34,559 +428
Lean Hogs(CME)
Dec15 151117 51.900 55.400 51.800 54.180 +2.380 18,869 48,427 -3,086
Feb16 151117 54.000 56.985 53.985 56.380 +2.330 15,683 84,625 +1,129
Apr16 151117 59.400 61.880 59.400 61.300 +1.970 6,859 38,949 -214
May16 151117 66.830 68.800 66.830 68.480 +1.755 25 695 +14
Jun16 151117 71.050 72.980 71.035 72.330 +1.445 2,201 16,186 -67
Jul16 151117 71.650 73.285 71.635 72.650 +1.170 866 8,212 +61
Aug16 151117 72.035 73.230 71.750 72.785 +0.835 529 2,814 +60
Oct16 151117 63.080 64.080 63.000 63.950 +0.800 472 3,113 +172
Total Volume and Open Interest 45,712 206,192 -1,904
Class III Milk(CME)
Nov15 151117 15.39 15.40 15.36 15.36 -0.04 275 4,419 -196
Dec15 151117 14.84 14.85 14.61 14.74 -0.08 227 4,615 +86
Jan16 151117 14.92 14.93 14.65 14.76 -0.19 179 2,830 +83
Feb16 151117 15.00 15.02 14.80 14.86 -0.15 73 2,414 +50
Mar16 151117 15.21 15.26 15.07 15.12 -0.16 27 2,219 +11
Apr16 151117 15.39 15.45 15.26 15.27 -0.16 24 1,713 +16
May16 151117 15.61 15.71 15.54 15.54 -0.12 34 1,591 +31
Jun16 151117 16.12 16.12 15.92 15.99 -0.13 59 1,391 +29
Jul16 151117 16.53 16.53 16.27 16.37 -0.16 10 1,094 +10
Aug16 151117 16.70 16.70 16.55 16.56 -0.16 11 1,021 +9
Sep16 151117 16.77 16.81 16.67 16.67 -0.14 9 986 +9
Oct16 151117 16.79 16.80 16.56 16.60 -0.19 28 922 +28
Nov16 151117 16.55 16.55 16.41 16.45 -0.10 13 868 +4
Total Volume and Open Interest 987 27,057 +184
Cocoa(ICE)
Dec15 151117 3395 3395 3340 3354 -15 6,906 1,402 -4,481
Mar16 151117 3364 3395 3355 3371 -6 26,788 116,392 +5,631
May16 151117 3360 3391 3351 3367 -5 6,727 40,616 +683
Jul16 151117 3345 3383 3342 3358 -5 3,008 20,125 +504
Sep16 151117 3333 3366 3327 3342 -5 1,901 14,448 +497
Dec16 151117 3295 3333 3293 3310 -1 352 9,807 -34
Mar17 151117 3263 3296 3263 3289 +1 404 18,745 +14
Total Volume and Open Interest 46,089 228,307 +2,816
Coffee "C"(ICE)
Dec15 151117 114.70 115.90 113.70 114.25 -0.10 18,746 27,811 -7,188
Mar16 151117 118.80 119.80 117.65 118.25 +0.05 31,923 102,304 +6,580
May16 151117 120.90 121.95 119.85 120.45 +0.05 6,399 28,647 +571
Jul16 151117 123.00 123.85 121.90 122.60 +0.15 3,653 15,367 +226
Sep16 151117 125.00 125.70 123.95 124.55 +0.15 1,513 7,925 -310
Dec16 151117 128.30 128.50 127.00 127.50 +0.20 604 10,943 +124
Total Volume and Open Interest 63,647 198,774 +482
Orange Juice(ICE)
Jan16 151117 155.00 155.00 146.60 146.85 -6.70 1,924 10,359 +22
Mar16 151117 147.75 148.10 144.95 145.15 -5.10 163 3,063 -3
May16 151117 145.35 145.35 144.95 144.95 -5.00 84 1,168 +69
Jul16 151117 145.35 145.35 145.35 145.35 -4.45 0 340 +0
Sep16 151117 145.45 145.45 145.45 145.45 -4.45 15 47 +0
Nov16 151117 145.55 145.55 145.55 145.55 -4.45      
Total Volume and Open Interest 2,186 14,978 +88
Sugar #11(ICE)
Mar16 151117 15.18 15.18 14.57 14.78 -0.40 52,251 435,663 +204
May16 151117 14.75 14.77 14.22 14.40 -0.39 16,650 154,467 +1,927
Jul16 151117 14.45 14.45 13.94 14.11 -0.36 9,804 112,845 +624
Oct16 151117 14.49 14.49 14.00 14.18 -0.33 3,555 71,890 -99
Mar17 151117 14.86 14.86 14.42 14.58 -0.33 1,281 36,276 +267
May17 151117 14.58 14.59 14.23 14.40 -0.32 565 8,026 +317
Jul17 151117 14.36 14.36 14.02 14.20 -0.31 410 8,128 +189
Oct17 151117 14.33 14.33 13.99 14.16 -0.32 216 8,968 +119
Total Volume and Open Interest 84,755 843,014 +3,550
London Cocoa(LCE)
Dec15 151117 2305 2318 2300 2306 -9 7,245 72,171 -791
Mar16 151117 2289 2304 2283 2291 -7 14,220 82,651 +420
May16 151117 2276 2292 2273 2280 -6 4,819 29,438 +673
Jul16 151117 2270 2285 2266 2272 -5 6,762 36,823 -616
Sep16 151117 2260 2274 2256 2261 -5 2,035 34,133 -120
Dec16 151117 2222 2240 2221 2225 -4 703 18,253 +99
Mar17 151117 2195 2206 2195 2199 -3 420 26,488 +165
Total Volume and Open Interest 36,226 300,538 -170
London Sugar(LCE)
Mar16 151117 403.00 404.10 393.00 396.50 -8.80 5,572 36,411 +381
May16 151117 405.00 406.80 395.90 399.30 -8.90 2,322 15,868 +626
Aug16 151117 404.70 406.60 396.70 399.00 -8.50 1,242 8,342 +570
Oct16 151117 404.40 405.30 396.40 398.90 -7.70 35 4,124 +18
Dec16 151117 405.20 405.20 398.70 400.80 -6.80 8 1,567 +7
Total Volume and Open Interest 9,190 67,222 +355
Cotton(ICE)
Dec15 151117 61.88 62.25 61.44 61.53 -0.21 19,883 33,371 -11,353
Mar16 151117 62.59 63.37 62.55 62.67 +0.06 18,860 114,704 +3,798
May16 151117 63.53 64.04 63.30 63.38 +0.15 2,002 19,871 -4
Jul16 151117 63.95 64.42 63.72 63.77 +0.15 485 8,069 -81
Oct16 151117 63.76 63.76 63.76 63.76 +0.17 0 3 +0
Dec16 151117 64.00 64.25 63.75 63.77 +0.16 146 7,777 -6
Total Volume and Open Interest 41,391 184,225 -7,644
Lumber(CME)
Jan16 151117 242.1 242.1 237.1 239.2 -2.9 342 3,155 +50
Mar16 151117 244.4 244.4 240.5 241.3 -2.9 106 724 +54
May16 151117 248.7 248.7 248.7 248.7 -2.9 7 33 +4
Jul16 151117 255.0 255.0 255.0 255.0 -3.0 3 6 +2
Total Volume and Open Interest 458 3,919 +86
Crude Oil(NYM)
Dec15 151117 41.96 42.03 40.58 40.67 -1.07 480,893 214,795 -18,444
Jan16 151117 43.02 43.12 41.62 41.71 -1.08 248,589 487,898 +17,040
Feb16 151117 43.93 44.11 42.66 42.74 -1.03 75,608 123,650 -411
Mar16 151117 44.69 44.93 43.56 43.63 -1.00 61,008 168,807 +1,437
Apr16 151117 45.34 45.60 44.31 44.36 -0.97 24,202 53,610 +908
May16 151117 45.99 46.15 44.93 44.95 -0.94 13,436 48,103 +1,018
Jun16 151117 46.42 46.67 45.35 45.43 -0.92 42,657 109,860 -2,453
Jul16 151117 46.70 46.70 45.84 45.84 -0.91 3,737 29,679 -1,015
Aug16 151117 47.13 47.40 46.22 46.22 -0.90 2,473 26,353 +255
Sep16 151117 47.57 47.75 46.52 46.59 -0.91 6,783 54,027 +107
Oct16 151117 47.19 47.19 46.97 46.97 -0.92 1,268 26,171 +378
Nov16 151117 47.96 47.96 47.39 47.39 -0.93 1,605 21,790 -5
Dec16 151117 48.86 49.02 47.74 47.82 -0.95 36,419 158,190 +3,072
Jan17 151117 48.12 49.16 48.12 48.12 -0.96 815 19,370 +90
Feb17 151117 48.41 48.41 48.41 48.41 -0.96 471 9,199 +15
Mar17 151117 48.69 49.71 48.69 48.69 -0.95 1,133 9,149 -37
Total Volume and Open Interest 1,014,287 1,725,632 +4,429
e-miNY Crude Oil(NYM)
Dec15 151117 41.950 42.000 40.575 40.675 -1.075 8,621 3,086 -12
Jan16 151117 42.950 43.100 41.650 41.700 -1.100 1,043 1,106 +221
Feb16 151117 43.850 43.925 42.725 42.750 -1.025 385 556 +154
Mar16 151117 43.850 43.850 43.625 43.625 -1.000 190 135 +5
Apr16 151117 44.350 44.350 44.350 44.350 -0.975 157 102 +76
May16 151117 44.950 44.950 44.950 44.950 -0.950 62 85 -14
Jun16 151117 45.425 45.425 45.425 45.425 -0.925 6 40 +0
Jul16 151117 46.725 46.725 45.850 45.850 -0.900 0 4 +0
Aug16 151117 47.100 47.100 46.225 46.225 -0.900 0 2 +0
Sep16 151117 46.600 46.600 46.600 46.600 -0.900 0 5 +0
Total Volume and Open Interest 10,466 5,317 +430
NY Harbor ULSD(NYM)
Dec15 151117 139.26 140.50 136.63 136.81 -1.70 53,955 61,613 -2,290
Jan16 151117 138.88 142.59 138.73 138.88 -1.89 33,701 98,733 -611
Feb16 151117 143.10 144.60 140.77 140.89 -2.04 14,831 52,905 +2,039
Mar16 151117 144.68 145.70 142.00 142.14 -2.10 9,996 38,083 -410
Apr16 151117 144.90 146.30 142.53 142.65 -2.21 7,895 25,485 +1,285
May16 151117 146.39 147.26 143.91 143.91 -2.27 4,057 14,745 +785
Jun16 151117 147.76 148.88 145.21 145.34 -2.28 5,090 27,641 -145
Jul16 151117 149.30 150.50 146.93 146.98 -2.25 549 7,714 +57
Aug16 151117 149.31 151.36 148.62 148.62 -2.22 554 5,913 +127
Sep16 151117 151.54 153.17 150.46 150.46 -2.19 326 6,332 -65
Oct16 151117 152.80 153.52 152.57 152.57 -2.16 320 3,972 +105
Nov16 151117 155.18 157.73 154.54 154.54 -2.16 186 3,564 +55
Dec16 151117 158.73 159.70 156.33 156.41 -2.16 1,217 26,506 +332
Jan17 151117 160.00 160.47 158.26 158.26 -2.16 145 1,912 +3
Total Volume and Open Interest 133,058 381,584 +1,396
RBOB Gasoline(NYM)
Dec15 151117 124.24 125.45 122.73 123.80 -0.06 47,499 58,440 -4,712
Jan16 151117 122.64 124.53 122.14 122.64 -0.76 46,292 113,839 +1,764
Feb16 151117 125.25 126.13 123.63 123.80 -1.27 14,754 37,695 +832
Mar16 151117 127.74 129.36 126.68 126.83 -1.53 9,376 34,124 -242
Apr16 151117 150.63 151.74 148.75 148.84 -1.90 7,342 24,288 +356
May16 151117 152.43 153.20 150.14 150.36 -1.86 3,779 18,786 +881
Jun16 151117 152.05 153.15 150.35 150.45 -1.82 4,862 18,774 +1,121
Jul16 151117 151.64 152.33 149.69 149.70 -1.87 1,199 9,264 +175
Aug16 151117 151.21 151.43 148.33 148.33 -1.96 1,202 8,957 +507
Sep16 151117 147.10 148.47 146.13 146.13 -2.06 1,058 10,676 +338
Total Volume and Open Interest 140,442 361,108 +1,785
e-miNY RBOB Gasoline(NYM)
Dec15 151117 123.80 123.80 123.80 123.80 -0.06 0 1 +0
Jan16 151117 122.64 122.64 122.64 122.64 -0.76      
Feb16 151117 123.80 123.80 123.80 123.80 -1.27      
Mar16 151117 126.83 126.83 126.83 126.83 -1.53      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec15 151117 2.333 2.396 2.285 2.371 -0.014 167,723 126,574 -13,216
Jan16 151117 2.505 2.552 2.462 2.527 -0.027 93,634 331,566 +8,508
Feb16 151117 2.563 2.594 2.509 2.573 -0.022 28,844 69,600 +1,119
Mar16 151117 2.561 2.596 2.510 2.577 -0.015 30,114 128,666 +5,083
Apr16 151117 2.522 2.556 2.480 2.543 -0.008 23,114 99,012 -362
May16 151117 2.551 2.585 2.512 2.575 -0.007 5,897 43,691 +468
Jun16 151117 2.590 2.626 2.559 2.615 -0.007 2,622 25,983 -11
Jul16 151117 2.620 2.667 2.598 2.656 -0.008 2,368 22,112 -61
Aug16 151117 2.651 2.682 2.613 2.669 -0.008 1,047 19,580 -42
Sep16 151117 2.650 2.679 2.610 2.667 -0.008 1,112 18,678 -156
Oct16 151117 2.660 2.702 2.632 2.689 -0.007 4,209 31,102 -26
Nov16 151117 2.738 2.773 2.716 2.758 -0.007 947 12,920 -25
Dec16 151117 2.885 2.926 2.870 2.910 -0.006 649 14,564 +150
Jan17 151117 3.004 3.030 2.983 3.017 -0.007 548 15,719 -233
Feb17 151117 2.986 3.020 2.986 3.009 -0.008 87 3,958 +67
Mar17 151117 2.926 2.979 2.925 2.962 -0.009 183 7,642 -88
Total Volume and Open Interest 363,177 1,014,273 +1,189
Brent Crude Oil(ICE)
Jan16 151117 44.70 45.10 43.50 43.57 -0.99 303,947 437,238 +514
Feb16 151117 45.74 45.94 44.37 44.44 -1.01 105,653 286,813 +6,732
Mar16 151117 46.40 46.66 45.10 45.16 -1.04 65,757 268,310 +1,934
Apr16 151117 47.29 47.50 45.99 46.03 -1.05 33,321 131,709 +3,349
May16 151117 48.03 48.33 46.81 46.87 -1.06 24,907 82,173 +4,483
Jun16 151117 48.80 49.11 47.58 47.64 -1.07 50,593 153,923 +1,051
Jul16 151117 49.41 49.73 48.25 48.31 -1.07 5,204 40,738 +195
Aug16 151117 50.02 50.33 48.90 48.92 -1.07 3,429 39,899 +391
Sep16 151117 50.61 50.92 49.49 49.51 -1.07 6,960 46,403 +376
Oct16 151117 50.81 50.81 50.00 50.07 -1.07 1,657 28,191 +165
Nov16 151117 51.14 51.14 50.62 50.62 -1.06 1,386 22,327 +98
Dec16 151117 52.24 52.55 51.10 51.16 -1.05 36,223 183,956 +2,323
Jan17 151117 52.86 52.86 51.64 51.64 -1.05 675 21,407 +190
Feb17 151117 52.11 52.11 52.11 52.11 -1.05 551 23,959 +296
Total Volume and Open Interest 656,868 2,053,871 -48,920
Gas Oil(ICE)
Dec15 151117 426.25 431.00 418.50 423.25 +8.25 79,969 160,287 +1,605
Jan16 151117 427.75 435.00 423.25 427.75 +7.50 57,646 128,799 +2,931
Feb16 151117 434.75 439.50 427.75 432.25 +6.75 17,833 63,157 +2,448
Mar16 151117 439.25 443.25 432.00 436.25 +6.25 15,057 53,507 +116
Apr16 151117 444.25 446.75 436.75 440.75 +5.75 9,329 33,443 +2,499
May16 151117 449.00 452.50 441.25 445.50 +5.75 3,624 24,171 +301
Jun16 151117 453.25 456.50 445.00 449.50 +5.50 12,227 45,032 +389
Jul16 151117 458.75 460.75 451.25 454.75 +5.50 1,636 17,034 +484
Aug16 151117 463.50 465.00 457.00 460.00 +5.50 1,420 11,541 +737
Sep16 151117 469.00 471.75 460.75 465.00 +5.50 1,419 16,929 -105
Total Volume and Open Interest 216,825 724,795 +13,449
Ethanol(CBOT)
Dec15 151117 1.470 1.470 1.459 1.460 -0.003 190 2,071 -100
Jan16 151117 1.449 1.456 1.449 1.451 -0.004 108 1,101 -33
Feb16 151117 1.459 1.460 1.454 1.454 -0.004 29 429 +10
Mar16 151117 1.463 1.463 1.463 1.463 unch 27 522 +3
Apr16 151117 1.478 1.478 1.478 1.478 unch 8 447 -3
May16 151117 1.480 1.481 1.478 1.479 +0.003 19 128 +6
Jun16 151117 1.469 1.471 1.469 1.471 +0.005 25 214 -7
Jul16 151117 1.463 1.463 1.463 1.463 +0.005 12 57 +6
Total Volume and Open Interest 436 5,185 -118
WTI Crude Oil(ICE)
Dec15 151117 41.76 42.02 40.58 40.67 -1.07 40,799 63,321 -5,271
Jan16 151117 42.78 43.11 41.62 41.71 -1.08 54,638 98,528 -611
Feb16 151117 43.80 44.05 42.65 42.74 -1.03 23,382 28,926 -631
Mar16 151117 44.66 44.92 43.55 43.63 -1.00 13,283 47,892 +850
Apr16 151117 45.40 45.57 44.32 44.36 -0.97 6,668 8,368 +262
May16 151117 46.13 46.13 44.89 44.95 -0.94 3,463 8,935 +948
Jun16 151117 46.38 46.58 45.34 45.43 -0.92 4,732 33,615 -303
Jul16 151117 45.77 45.86 45.75 45.84 -0.91 334 3,220 +15
Aug16 151117 46.16 46.24 46.16 46.22 -0.90 176 5,173 +37
Sep16 151117 46.59 46.59 46.59 46.59 -0.91 341 9,401 -48
Oct16 151117 46.97 46.97 46.97 46.97 -0.92 70 3,388 +9
Nov16 151117 47.39 47.39 47.39 47.39 -0.93 31 6,923 +4
Dec16 151117 48.81 48.81 47.82 47.82 -0.95 4,994 49,098 +144
Jan17 151117 48.12 48.12 48.12 48.12 -0.96 45 3,909 -1
Feb17 151117 48.41 48.41 48.41 48.41 -0.96 20 1,147 +0
Mar17 151117 48.69 48.69 48.69 48.69 -0.95 104 2,586 -2
Total Volume and Open Interest 154,526 425,586 -4,346
US Dollar Index(ICE)
Dec15 151117 99.475 99.835 99.455 99.700 +0.162 35,039 82,222 +853
Mar16 151117 99.690 100.020 99.690 99.890 +0.160 1,532 5,841 +399
Jun16 151117 100.000 100.110 99.900 100.040 +0.160 14 243 +8
Total Volume and Open Interest 36,585 88,395 +1,260
Australian Dollar(CME)
Dec15 151117 70.82 71.29 70.62 71.10 +0.29 68,461 159,176 -966
Mar16 151117 70.51 70.96 70.30 70.77 +0.28 359 1,052 +122
Jun16 151117 70.48 70.48 70.48 70.48 +0.28 0 42 +0
Total Volume and Open Interest 68,820 160,277 -844
British Pound(CME)
Dec15 151117 151.97 152.36 151.52 152.08 +0.13 65,326 165,983 +106
Mar16 151117 151.98 152.38 151.56 152.12 +0.14 277 3,618 +19
Jun16 151117 151.88 152.27 151.61 152.17 +0.15 12 278 +4
Total Volume and Open Interest 65,615 169,928 +129
Canadian Dollar(CME)
Dec15 151117 74.97 75.19 74.92 75.08 +0.10 53,164 134,807 +727
Mar16 151117 74.97 75.17 74.92 75.07 +0.10 400 2,829 -23
Jun16 151117 75.10 75.16 75.07 75.07 +0.10 30 877 +30
Sep16 151117 75.10 75.10 75.10 75.10 +0.10 0 291 +0
Total Volume and Open Interest 53,594 138,898 +734
Japanese Yen(CME)
Dec15 151117 81.16 81.20 80.99 81.05 -0.10 113,909 238,905 +3,634
Mar16 151117 81.36 81.42 81.23 81.27 -0.10 474 5,494 +61
Jun16 151117 81.53 81.53 81.53 81.53 -0.09 1 263 +1
Total Volume and Open Interest 114,385 244,803 +3,696
Swiss Franc(CME)
Dec15 151117 99.10 99.16 98.40 98.62 -0.47 28,250 64,216 +2,821
Mar16 151117 99.61 99.62 98.90 99.10 -0.46 150 644 +60
Jun16 151117 99.41 99.63 99.41 99.63 -0.45 0 24 +0
Total Volume and Open Interest 28,400 64,901 +2,881
EuroFX(CME)
Dec15 151117 106.87 106.95 106.34 106.52 -0.29 229,608 423,401 +7,085
Mar16 151117 107.16 107.20 106.61 106.79 -0.28 2,154 11,091 +361
Jun16 151117 107.28 107.49 106.95 107.09 -0.28 111 1,234 -9
Total Volume and Open Interest 231,924 436,349 +7,442
Mexican Peso(CME)
Nov15 151116 596.13 596.13 596.13 596.13 -2.63      
Dec15 151117 595.25 597.00 593.88 595.25 +1.25 41,041 123,904 +9,936
Total Volume and Open Interest 41,048 178,791 +9,941
Brazilian Real(CME)
Dec15 151117 261.45 262.85 260.45 261.40 +1.20 2,391 24,206 +230
Jan16 151117 259.10 259.95 259.10 259.10 +1.35 27 81 +21
Feb16 151117 256.60 256.60 256.60 256.60 +1.05      
Mar16 151117 254.40 254.40 254.40 254.40 +1.30 0 34 +0
Total Volume and Open Interest 2,418 24,729 +251
30-Year T-Bonds(CBOT)
Dec15 151117 153~130 154~040 152~180 153~270 +0~190 210,684 464,211 -6,150
Mar16 151117 152~010 152~250 151~080 152~160 +0~190 702 11,229 +249
Jun16 151117 152~160 152~160 152~160 152~160 +0~190      
Total Volume and Open Interest 211,386 475,440 -5,901
10-Year T-Notes(CBOT)
Dec15 151117 126~235 126~270 126~100 126~235 +0~020 1,050,601 2,524,194 -22,553
Mar16 151117 126~000 126~075 125~220 126~040 +0~020 30,340 98,829 +15,095
Jun16 151117 125~050 125~050 125~050 125~050 +0~020      
Total Volume and Open Interest 1,080,941 2,623,023 -7,458
5-Year T-Notes(CBOT)
Dec15 151117 119~046 119~064 118~284 119~046 -0~006 576,602 2,234,635 -25,527
Mar16 151117 118~192 118~216 118~116 118~202 -0~010 12,830 124,296 +9,112
Jun16 151117 118~202 118~202 118~202 118~202 -0~010      
Total Volume and Open Interest 589,432 2,358,931 -16,415
2 Year T-Notes(CBOT)
Dec15 151117 109~046 109~050 109~022 109~044 -0~004 166,425 1,059,681 -8,005
Mar16 151117 108~284 108~286 108~262 108~284 -0~006 4,696 36,360 +2,975
Jun16 151117 108~284 108~284 108~284 108~284 -0~006      
Total Volume and Open Interest 171,121 1,096,041 -5,030
Eurodollars(CME)
Dec15 151117 99.563 99.563 99.555 99.560 -0.003 135,812 1,284,841 -10,984
Mar16 151117 99.405 99.410 99.385 99.400 -0.005 147,819 1,329,862 -3,028
Jun16 151117 99.260 99.260 99.225 99.250 -0.005 143,832 1,160,148 +13,270
Sep16 151117 99.090 99.095 99.055 99.085 -0.010 163,519 1,020,447 +6,549
Dec16 151117 98.920 98.925 98.880 98.915 -0.010 273,098 1,283,366 -426
Mar17 151117 98.770 98.780 98.730 98.770 -0.005 130,391 741,188 +5,230
Jun17 151117 98.605 98.625 98.570 98.615 -0.005 114,496 653,297 +869
Sep17 151117 98.470 98.485 98.425 98.475 -0.005 119,961 574,451 +7,697
Dec17 151117 98.330 98.350 98.285 98.335 -0.005 193,505 725,058 +29,417
Mar18 151117 98.210 98.235 98.170 98.225 unch 87,718 372,013 -6,736
Jun18 151117 98.110 98.130 98.060 98.120 unch 92,716 376,985 +328
Sep18 151117 98.020 98.040 97.965 98.025 unch 95,378 335,669 +10,170
Dec18 151117 97.920 97.950 97.875 97.935 +0.005 64,686 320,315 -72
Mar19 151117 97.845 97.880 97.800 97.865 +0.010 27,466 182,892 +1,497
Jun19 151117 97.770 97.805 97.730 97.795 +0.015 26,876 150,402 -420
Sep19 151117 97.700 97.740 97.665 97.725 +0.015 19,462 124,611 +1,700
Dec19 151117 97.625 97.670 97.595 97.655 +0.015 19,652 125,293 -2,969
Mar20 151117 97.565 97.610 97.535 97.595 +0.020 11,974 71,438 +1,839
Total Volume and Open Interest 1,913,113 11,217,895 +58,075
Ultra T-Bond(CBOT)
Dec15 151117 156~17 156~27 155~02 156~17 +0~23 60,354 616,998 +267
Mar16 151117 156~14 157~00 155~07 156~22 +0~23 901 6,663 +488
Jun16 151117 156~22 156~22 156~22 156~22 +0~23      
Total Volume and Open Interest 61,255 623,661 +755
30 Day Federal Funds(CBOT)
Nov15 151117 99.880 99.880 99.878 99.878 unch 210 198,539 +82
Dec15 151117 99.790 99.795 99.785 99.790 unch 2,813 84,009 -245
Jan16 151117 99.710 99.715 99.700 99.710 unch 12,001 195,989 +953
Feb16 151117 99.685 99.695 99.680 99.690 +0.005 7,337 93,111 -1,523
Mar16 151117 99.640 99.640 99.630 99.640 unch 1,950 19,243 +305
Apr16 151117 99.580 99.585 99.565 99.580 unch 6,971 54,228 +2,210
Total Volume and Open Interest 42,404 758,610 +5,320
3-Mth Euro-Yen(CME)
Dec15 151117 99.825 99.825 99.825 99.825 unch      
Mar16 151117 99.685 99.685 99.685 99.685 unch      
Jun16 151117 99.545 99.545 99.545 99.545 unch      
Sep16 151117 99.405 99.405 99.405 99.405 unch      
Dec16 151117 99.840 99.840 99.840 99.840 unch      
Mar17 151117 99.700 99.700 99.700 99.700 unch      
Jun17 151117 99.560 99.560 99.560 99.560 unch      
Sep17 151117 99.420 99.420 99.420 99.420 unch      
Dec17 151117 99.280 99.280 99.280 99.280 unch      
Mar18 151117 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec15 151117 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar16 151117 99.68 99.68 99.68 99.68 unch      
Jun16 151117 99.80 99.80 99.80 99.80 +0.26      
Sep16 151117 99.66 99.66 99.66 99.66 +0.26      
Dec16 151117 99.99 99.99 99.99 99.99 +0.15 4 4 +0
Mar17 151117 99.96 99.96 99.96 99.96 +0.26      
Jun17 151117 99.82 99.82 99.82 99.82 +0.26      
Sep17 151117 99.68 99.68 99.68 99.68 +0.26      
Total Volume and Open Interest 4 8 +0
Japanese Gov't Bonds(SGX)
Dec15 151117 148.48 148.58 148.46 148.57 +0.07 1,554 20,193 -315
Mar16 151117 148.67 148.68 148.67 148.67 +0.01 8 30 +17
Jun16 151117 148.11 148.11 148.11 148.11 +0.01      
Total Volume and Open Interest 1,562 20,223 -298
Euro-Bund(EUREX)
Dec15 151117 157.25 157.72 157.18 157.33 +0.02 604,438 1,206,562 +771
Mar16 151117 158.99 159.52 158.99 159.12 unch 7,543 92,964 +617
Jun16 151117 157.33 157.33 157.33 157.33 +0.02      
Total Volume and Open Interest 611,981 1,299,526 +1,388
Euro-Bobl(EUREX)
Dec15 151117 129.67 129.88 129.67 129.76 +0.06 364,072 1,070,102 -83
Mar16 151117 131.29 131.39 131.25 131.28 +0.06 4,732 23,098 +4,408
Jun16 151117 129.76 129.76 129.76 129.76 +0.06      
Total Volume and Open Interest 368,804 1,093,200 +4,325
3-Mth Euribor(EUREX)
Dec15 151117 100.155 100.155 100.150 100.150 +0.005 5 28,827 +0
Mar16 151117 100.185 100.185 100.185 100.185 +0.005 5 5,229 +0
Jun16 151117 100.210 100.210 100.210 100.210 +0.005 0 9,836 +0
Total Volume and Open Interest 1,117 71,902 +634
Long Gilt(LIFFE)
Dec15 151117 117~18 117~18 117~00 117~05 -0~12 134,049 394,291 +986
Mar16 151117 116~16 116~17 116~08 116~08 -0~12 8 879 +8
Total Volume and Open Interest 134,057 395,170 +994
3-Mth Short Sterling(LIFFE)
Dec15 151117 99.41 99.42 99.41 99.42 +0.01 21,775 317,199 -4,459
Mar16 151117 99.37 99.38 99.36 99.37 unch 26,976 393,810 +798
Jun16 151117 99.30 99.31 99.27 99.29 -0.01 64,658 471,283 +905
Sep16 151117 99.20 99.22 99.17 99.18 -0.03 34,407 344,449 +3,470
Dec16 151117 99.08 99.10 99.04 99.05 -0.04 41,824 384,909 -6,240
Mar17 151117 98.96 98.98 98.91 98.93 -0.04 32,454 313,553 -2,735
Total Volume and Open Interest 342,041 3,286,801 -9,416
3-Mth Euribor(LIFFE)
Dec15 151117 100.145 100.165 100.145 100.155 +0.010 52,726 423,200 -9,163
Mar16 151117 100.180 100.200 100.175 100.185 +0.005 55,982 348,259 -2,290
Jun16 151117 100.200 100.225 100.200 100.210 +0.005 34,623 411,426 +2,306
Total Volume and Open Interest 381,251 3,631,960 -4,491
3-Mth Aus T-Bills(SFE)
Dec15 151117 97.80 97.80 97.79 97.80 -0.01 13,123 175,688 -684
Mar16 151117 97.87 97.88 97.85 97.86 -0.01 22,784 184,726 -9,430
Jun16 151117 97.92 97.93 97.89 97.90 -0.03 32,172 204,474 -2,500
Sep16 151117 97.94 97.94 97.90 97.91 -0.03 20,984 138,923 -2,007
Dec16 151117 97.93 97.93 97.89 97.90 -0.04 12,722 98,710 +2,028
Mar17 151117 97.90 97.90 97.86 97.87 -0.04 11,143 64,429 +680
Jun17 151117 97.86 97.86 97.82 97.83 -0.04 5,972 47,435 +258
Sep17 151117 97.80 97.81 97.76 97.77 -0.04 5,333 40,964 -1,440
Dec17 151117 97.74 97.74 97.70 97.71 -0.04 1,568 5,058 -481
Mar18 151117 97.67 97.67 97.64 97.64 -0.05 169 3,423 +69
Total Volume and Open Interest 126,311 967,819 -13,291
10-Year Aus T-Bonds(SFE)
Dec15 151117 97.07 97.09 97.03 97.05 -0.02 107,743 764,882 -3,716
Mar16 151117 97.05 97.05 97.05 97.05 -0.02      
Total Volume and Open Interest 107,743 764,882 -3,716
3-Year Aus T-Bonds(SFE)
Dec15 151117 97.90 97.92 97.85 97.87 -0.04 237,373 752,458 -10,788
Mar16 151117 97.87 97.87 97.87 97.87 -0.04      
Total Volume and Open Interest 237,373 752,458 -10,788
Gold(CMX)
Dec15 151117 1068.6 1085.1 1064.4 1068.6 -15.0 130,832 191,543 -2,426
Feb16 151117 1082.4 1085.0 1064.7 1069.0 -15.1 13,142 147,022 +5,834
Apr16 151117 1084.0 1084.4 1066.0 1069.7 -15.1 1,238 27,954 -88
Jun16 151117 1085.0 1086.8 1068.2 1070.5 -15.1 660 19,261 +14
Aug16 151117 1080.2 1080.2 1068.5 1071.3 -15.2 273 8,446 +209
Oct16 151117 1086.1 1086.1 1072.2 1072.2 -15.2 44 2,571 -6
Dec16 151117 1088.0 1088.0 1070.6 1073.3 -15.2 846 13,870 +12
Feb17 151117 1074.5 1074.5 1074.5 1074.5 -15.2 0 339 +0
Apr17 151117 1075.8 1075.8 1075.8 1075.8 -15.2 0 684 +0
Jun17 151117 1082.8 1082.8 1074.5 1077.3 -15.2 500 4,635 +200
Aug17 151117 1079.0 1079.0 1079.0 1079.0 -15.2      
Total Volume and Open Interest 147,627 427,799 +3,752
Silver(CMX)
Dec15 151117 1422.0 1425.0 1408.0 1417.1 -5.1 39,517 70,345 -3,273
Mar16 151117 1425.0 1428.0 1411.0 1420.1 -5.1 9,622 66,533 +3,536
May16 151117 1426.0 1430.5 1414.0 1423.1 -5.3 812 6,746 +25
Jul16 151117 1427.0 1429.0 1423.5 1426.2 -5.3 211 7,462 +165
Sep16 151117 1429.5 1429.5 1429.5 1429.5 -5.3 44 2,752 +35
Dec16 151117 1440.0 1440.5 1425.0 1433.8 -5.2 199 7,117 -105
Mar17 151117 1438.5 1438.5 1438.5 1438.5 -5.2 0 8 +0
Total Volume and Open Interest 50,801 165,802 +474
Platinum(NYMEX)
Jan16 151117 867.9 874.5 850.7 855.0 -10.5 16,822 66,148 +812
Apr16 151117 871.5 874.5 851.3 855.2 -10.5 722 5,011 +335
Jul16 151117 874.1 874.5 856.6 856.6 -10.3 5 1,712 +4
Oct16 151117 857.9 857.9 857.9 857.9 -10.3 0 12 +0
Total Volume and Open Interest 17,627 72,937 +1,149
Palladium(NYMEX)
Dec15 151117 552.00 559.65 536.85 546.50 -5.05 8,588 20,267 -1,197
Mar16 151117 556.80 557.75 537.30 546.55 -4.90 1,435 6,776 +571
Jun16 151117 555.00 555.00 547.10 547.10 -4.90 2 34 +2
Total Volume and Open Interest 10,026 27,079 -623
Copper(CMX)
Dec15 151117 212.40 212.85 206.60 210.40 -1.15 46,448 72,639 -1,571
Mar16 151117 213.35 213.60 207.50 211.15 -1.40 18,974 77,710 +4,225
May16 151117 213.10 213.50 208.45 211.70 -1.55 2,437 14,128 +75
Jul16 151117 213.20 214.60 209.80 212.30 -1.65 668 11,193 +73
Sep16 151117 212.95 215.00 210.65 212.80 -1.70 269 2,170 +69
Total Volume and Open Interest 69,804 188,124 +2,763
E-mini DJIA Index(CBOT)
Dec15 151117 17422 17556 17400 17456 +35 179,695 100,169 +547
Mar16 151117 17358 17474 17321 17380 +35 278 2,875 +160
Jun16 151117 17298 17342 17298 17298 +35 0 16 +0
Sep16 151117 17197 17228 17197 17197 +35 0 56 +0
Total Volume and Open Interest 179,973 103,116 +707
S & P 500(CME)
Dec15 151117 2046.30 2063.00 2043.00 2049.00 +1.00 8,463 99,928 +3,600
Mar16 151117 2045.50 2055.70 2035.70 2041.70 +1.00 1,559 3,340 +25
Jun16 151117 2034.80 2048.80 2028.80 2034.80 +1.00 1,465 3,073 -19
Sep16 151117 2029.00 2043.00 2023.00 2029.00 +1.00 0 1 +0
Total Volume and Open Interest 11,487 106,342 +3,606
S & P 500 E-Mini(Globex)
Dec15 151117 2049.00 2063.50 2041.50 2049.00 +1.00 2,128,939 2,819,215 +14,546
Mar16 151117 2040.25 2055.75 2034.75 2041.75 +1.00 4,783 97,157 +470
Jun16 151117 2038.00 2048.75 2028.00 2034.75 +1.00 170 5,927 -26
Sep16 151117 2040.00 2040.50 2024.25 2029.00 +1.00 7 38 +2
Total Volume and Open Interest 2,133,899 2,922,343 +14,992
NASDAQ 100 E-Mini(Globex)
Dec15 151117 4560.80 4597.80 4552.00 4569.50 +9.70 344,229 360,805 -3,599
Mar16 151117 4553.30 4590.80 4548.50 4564.00 +9.70 120 4,706 +37
Jun16 151117 4562.30 4578.50 4550.50 4557.80 +9.80 11 236 +10
Total Volume and Open Interest 344,360 365,824 -3,552
S&P Midcap 400(CME) e-Mini
Dec15 151117 1419.30 1430.80 1413.80 1416.20 -5.00 25,799 87,476 +2,062
Mar16 151117 1411.70 1424.40 1410.80 1411.70 -5.00 0 3 +0
Jun16 151117 1403.60 1411.60 1403.60 1403.60 -5.00      
Total Volume and Open Interest 25,799 87,490 +2,062
Volatility Index(CBOE)
Nov15 151117 18.15 19.80 17.54 18.95 +0.87 104,559 91,679 -12,880
Dec15 151117 17.90 19.25 17.55 18.53 +0.65 96,510 111,731 +15,221
Jan16 151117 18.50 19.35 18.10 18.78 +0.30 25,588 25,006 -582
Feb16 151117 18.90 19.65 18.50 19.18 +0.30 10,845 11,110 +265
Total Volume and Open Interest 251,553 253,506 +1,953
Russell 2000(ICE)
Dec15 151117 1151.00 1165.60 1148.30 1151.00 -1.70 122,334 380,214 +5,223
Mar16 151117 1148.00 1160.00 1145.00 1146.00 -1.70 11 9,441 +0
Jun16 151117 1142.30 1142.30 1142.30 1142.30 -1.70      
Total Volume and Open Interest 122,345 389,656 +5,223
Nikkei 225(CME)
Dec15 151117 19700 19905 19650 19835 +135 11,908 50,838 -399
Mar16 151117 19700 19935 19700 19890 +135 36 121 +32
Total Volume and Open Interest 11,944 50,960 -367
Nikkei 225(SGX)
Dec15 151117 19420 19740 19420 19645 +220 93,635 248,777 +248,777
Mar16 151117 19425 19680 19425 19615 +215 143 2,108 +2,108
Jun16 151117 19500 19500 19500 19500 +215 0 205 +0
Total Volume and Open Interest 93,854 260,361 -2,343
CAC 40(EURONEXT)
Nov15 151117 4867.5 4943.5 4839.5 4937.5 +132.5 98,370 271,073 +1,261
Dec15 151117 4864.0 4939.5 4837.0 4934.5 +133.5 1,843 19,066 +507
Jan16 151117 4861.5 4929.0 4861.5 4929.0 +132.0 2 23 +1
Total Volume and Open Interest 100,215 290,555 +1,769
Hang Seng Index(HKFE)
Nov15 151117 22050 22488 22021 22270 +229 124,651 93,016 +3,110
Dec15 151117 22118 22490 22033 22284 +232 1,135 12,033 +304
Total Volume and Open Interest 125,868 108,598 +3,433
DAX(EUREX)
Dec15 151117 10829.0 10978.5 10782.0 10959.0 +271.5 113,267 138,579 +648
Mar16 151117 10842.0 10982.0 10796.0 10967.0 +271.5 1,051 21,483 +678
Jun16 151117 10872.0 10996.0 10872.0 10996.0 +271.5 28 2,015 +22
Total Volume and Open Interest 114,346 162,077 +1,348
FT-SE 100(EURONEXT)
Dec15 151117 6210.50 6271.50 6199.50 6253.50 +124.50 123,771 572,148 -6,003
Mar16 151117 6166.00 6209.00 6166.00 6205.00 +124.50 486 6,764 +305
Jun16 151117 6156.50 6156.50 6156.50 6156.50 +124.50 0 1,759 +0
Total Volume and Open Interest 124,257 580,671 -5,698
SPI 200(SFE)
Dec15 151117 4993.0 5131.0 4985.0 5124.0 +130.0 36,199 266,573 +3,256
Mar16 151117 4996.0 5069.0 4996.0 5069.0 +130.0 3 4,170 +2
Jun16 151117 5059.0 5059.0 5059.0 5059.0 +130.0 0 1,178 +0
Total Volume and Open Interest 36,678 273,904 +3,691
FTSE MIB(ISE)
Dec15 151117 21985.00 22285.00 21940.00 22256.00 +452.00 34,825 68,758 -340
Mar16 151117 21990.00 22278.00 21990.00 22278.00 +452.00 60 1,142 +3
Jun16 151117 21859.00 21859.00 21859.00 21859.00 +452.00      
Total Volume and Open Interest 34,885 69,900 -337
KOSPI 200(KFE)
Dec15 151117 241.90 242.05 241.75 241.75 +1.35 126,478 112,924 +620
Mar16 151117 239.85 239.95 239.75 239.75 +1.40 687 3,574 +98
Jun16 151117 240.95 241.35 240.40 240.40 +1.30 15 592 +0
Total Volume and Open Interest 127,182 118,416 +719
GSCI(CME)
Dec15 151117 340.30 341.35 335.65 335.90 -4.25 1,155 13,328 +1,056
Jan16 151117 339.40 339.40 339.40 339.40 -4.25      
Feb16 151117 343.40 343.40 343.40 343.40 -4.25      
Total Volume and Open Interest 2,279 13,575  
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!!!