MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon October 03, 2016
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov16	161003	952.50	975.00	946.50	973.00	+19.00	101,651	328,452	-7,451
Jan17	161003	957.75	979.75	952.25	978.00	+18.75	20,711	113,962	+3,379
Mar17	161003	964.75	986.00	958.50	984.50	+19.00	14,266	71,301	+2,002
May17	161003	970.25	991.75	965.50	990.25	+18.50	3,814	46,838	+492
Jul17	161003	976.25	996.75	971.00	995.00	+17.75	6,285	53,060	+1,485
Aug17	161003	975.75	995.00	971.50	993.75	+17.75	65	2,024	-13
Sep17	161003	966.00	981.25	959.00	981.25	+18.00	59	957	+39
Nov17	161003	953.00	973.25	948.50	971.50	+18.25	3,685	29,230	+92
Jan18	161003	960.25	975.00	954.75	974.25	+17.75	51	884	+20
Mar18	161003	975.50	975.50	975.50	975.50	+17.50	72	243	+17
May18	161003	978.25	978.25	978.25	978.25	+17.75	66	133	+28
Jul18	161003	980.00	982.75	980.00	982.75	+17.75	71	177	+31
Aug18	161003	977.50	977.50	977.50	977.50	+17.50	0	17	+0
Sep18	161003	962.25	962.25	962.25	962.25	+17.50	0	17	+0
Total Volume and Open Interest							150,807	647,554	+126
Soybean Meal(CBOT)
Oct16	161003	297.90	307.10	297.70	305.90	+8.00	16,737	6,342	-5,694
Dec16	161003	299.50	309.80	299.20	308.40	+8.80	51,433	174,114	-447
Jan17	161003	300.20	310.50	299.90	309.50	+9.30	6,397	41,979	+0
Mar17	161003	302.40	312.00	301.80	310.90	+8.80	5,339	47,914	+1,353
May17	161003	306.20	313.10	303.70	312.30	+8.40	1,610	30,334	+140
Jul17	161003	308.00	314.50	305.50	313.80	+8.20	1,240	33,258	+54
Aug17	161003	308.00	314.10	306.10	313.70	+8.00	281	4,052	+75
Sep17	161003	307.50	313.50	305.90	313.20	+7.80	291	4,553	+51
Oct17	161003	305.70	310.90	303.80	310.80	+8.00	94	3,987	-40
Dec17	161003	305.10	312.00	303.70	311.50	+8.10	711	13,345	-48
Total Volume and Open Interest							84,338	361,670	-4,506
Soybean Oil(CBOT)
Oct16	161003	33.10	33.10	32.55	33.05	-0.19	25,553	4,435	-4,536
Dec16	161003	33.31	33.35	32.73	33.24	-0.20	66,760	222,374	+2,261
Jan17	161003	33.40	33.58	32.96	33.48	-0.19	9,265	56,460	+1,495
Mar17	161003	33.85	33.85	33.21	33.73	-0.18	5,175	53,244	+2,323
May17	161003	33.88	34.01	33.37	33.91	-0.16	915	32,337	+144
Jul17	161003	34.01	34.16	33.54	34.08	-0.14	1,170	20,110	+37
Aug17	161003	34.10	34.15	33.60	34.11	-0.12	270	3,597	-8
Sep17	161003	34.11	34.12	33.70	34.08	-0.13	170	3,052	+93
Oct17	161003	33.66	33.89	33.33	33.88	-0.12	102	2,347	-16
Dec17	161003	33.82	33.96	33.34	33.91	-0.13	570	8,026	+14
Total Volume and Open Interest							110,140	406,454	+1,848
Canola(WCE)
Nov16	161003	463.2	468.7	460.7	465.9	+2.3	6,534	130,250	-989
Jan17	161003	470.4	476.0	468.2	473.6	+2.9	2,819	33,385	+342
Mar17	161003	475.9	480.5	473.7	478.8	+2.9	889	12,488	+121
May17	161003	481.0	485.1	478.6	483.7	+2.7	748	8,331	-144
Jul17	161003	484.3	489.0	481.8	486.4	+2.1	529	10,439	+152
Total Volume and Open Interest							11,865	202,742	-426
Corn(CBOT)
Dec16	161003	336.25	347.75	335.25	346.00	+9.25	119,728	756,985	+1,966
Mar17	161003	346.00	357.50	345.00	355.75	+9.25	16,637	246,536	+1,181
May17	161003	353.00	364.25	351.75	362.75	+9.25	4,412	68,123	+280
Jul17	161003	359.75	370.75	358.50	369.00	+8.75	5,682	114,674	+475
Sep17	161003	366.75	377.00	365.25	375.50	+8.50	838	42,216	+39
Dec17	161003	375.75	386.00	374.50	384.25	+7.75	3,702	74,044	-134
Mar18	161003	385.25	395.25	384.50	393.75	+7.50	248	5,127	+107
May18	161003	398.00	400.00	397.25	399.00	+7.25	20	1,067	+13
Jul18	161003	396.00	404.25	393.50	402.75	+6.50	41	1,416	+2
Sep18	161003	401.25	401.25	401.25	401.25	+6.25	4	515	+0
Total Volume and Open Interest							151,366	1,315,289	+3,955
Wheat(CBOT)
Dec16	161003	399.75	401.75	391.50	395.50	-6.50	47,733	303,580	+825
Mar17	161003	422.50	423.75	413.75	417.25	-7.50	10,147	92,369	+755
May17	161003	436.75	436.75	426.75	430.50	-7.50	1,849	23,529	+213
Jul17	161003	445.50	446.50	436.50	441.25	-6.25	1,579	34,856	+151
Sep17	161003	458.25	458.25	452.00	455.75	-6.00	120	3,629	+19
Dec17	161003	474.50	476.50	471.75	476.25	-4.25	135	6,393	+51
Total Volume and Open Interest							61,607	466,516	+2,016
Wheat(KCBT)
Dec16	161003	414.00	414.75	403.00	407.00	-8.50	17,563	138,701	-721
Mar17	161003	429.00	431.25	420.00	423.50	-8.50	3,208	45,064	+104
May17	161003	439.00	441.25	430.75	434.00	-8.50	2,225	19,484	+221
Jul17	161003	449.25	451.50	441.00	444.50	-8.00	1,550	23,640	+120
Sep17	161003	460.00	461.25	456.25	459.50	-7.50	339	2,804	-92
Dec17	161003	480.50	481.25	478.00	481.25	-6.50	475	2,401	+147
Mar18	161003	496.75	496.75	496.75	496.75	-6.00	13	211	+0
Total Volume and Open Interest							25,373	232,389	-221
Wheat(MGE)
Dec16	161003	514.00	518.00	509.25	516.25	+1.75	4,841	30,533	+127
Mar17	161003	521.00	523.50	515.25	521.50	+0.50	1,242	16,917	+72
May17	161003	527.75	529.25	521.25	528.00	+0.25	219	7,987	+78
Jul17	161003	535.00	535.75	535.00	535.75	+0.25	116	3,630	+23
Sep17	161003	543.25	543.25	542.25	543.00	-0.25	142	3,461	+2
Dec17	161003	553.00	556.00	553.00	556.00	-0.75	49	2,172	+15
Total Volume and Open Interest							6,609	64,706	+317
Oats(CBOT)
Dec16	161003	178.75	183.75	178.50	183.00	+4.75	458	8,598	-116
Mar17	161003	189.00	189.75	187.50	188.75	+1.75	53	1,948	+2
May17	161003	195.25	195.25	193.25	194.00	+2.75	4	54	+2
Jul17	161003	199.25	199.25	199.25	199.25	+0.75	0	26	+0
Total Volume and Open Interest							515	10,626	-112
Rough Rice(CBOT)
Nov16	161003	9.84	10.36	9.84	10.06	+0.18	471	9,561	-124
Jan17	161003	10.06	10.59	10.06	10.31	+0.18	329	1,319	+193
Mar17	161003	10.74	10.74	10.54	10.54	+0.18	10	117	+4
May17	161003	10.73	10.73	10.73	10.73	+0.17	0	7	+0
Total Volume and Open Interest							810	11,004	+73
Live Cattle(CME)
Oct16	161003	98.535	99.700	97.350	98.930	+0.030	9,744	35,078	-1,876
Dec16	161003	100.250	101.050	98.900	99.980	-0.155	19,278	120,861	+490
Feb17	161003	100.700	101.650	100.000	100.385	-0.215	8,646	49,172	-169
Apr17	161003	100.500	101.430	99.830	100.250	-0.050	4,059	35,257	-307
Jun17	161003	94.600	94.885	93.180	93.930	-0.020	1,871	12,383	+412
Aug17	161003	93.450	94.080	92.035	93.480	+0.480	611	6,876	+47
Total Volume and Open Interest							44,458	261,144	-1,311
Feeder Cattle(CME)
Oct16	161003	122.650	126.135	122.150	123.980	+0.830	2,193	12,650	-491
Nov16	161003	119.250	121.580	118.100	119.285	-0.365	3,462	17,594	+398
Jan17	161003	116.430	118.700	115.035	115.800	-1.030	1,609	5,950	+62
Mar17	161003	115.730	117.550	113.885	114.680	-0.920	1,018	4,589	+220
Apr17	161003	115.500	117.180	113.885	114.730	-0.655	189	684	+38
May17	161003	114.800	116.600	113.600	114.300	-0.550	84	768	+41
Aug17	161003	116.450	118.830	115.785	116.785	-0.315	39	213	+23
Total Volume and Open Interest							8,594	42,448	-1,264
Lean Hogs(CME)
Oct16	161003	49.285	49.800	48.700	48.930	-0.105	5,761	25,610	-2,200
Dec16	161003	44.300	45.000	43.350	44.180	+0.195	9,195	126,410	+712
Feb17	161003	49.050	51.000	48.800	50.650	+1.750	2,996	37,751	+559
Apr17	161003	55.930	58.750	55.500	58.450	+2.715	1,227	24,179	+71
May17	161003	64.000	66.500	64.000	66.500	+3.500	8	528	+1
Jun17	161003	66.950	70.650	66.650	70.450	+3.370	614	6,306	+233
Jul17	161003	66.700	70.635	66.580	70.430	+3.430	68	933	-16
Aug17	161003	66.330	70.180	66.330	69.980	+3.255	47	701	+10
Total Volume and Open Interest							19,938	222,922	-622
Class III Milk(CME)
Sep16	161003	16.40	16.40	16.38	16.39	unch	78	5,111	-11
Oct16	161003	15.16	15.25	15.10	15.16	-0.05	283	4,738	+84
Nov16	161003	15.57	15.60	15.38	15.44	-0.19	275	4,420	+75
Dec16	161003	15.50	15.50	15.31	15.37	-0.13	157	3,843	+48
Jan17	161003	15.34	15.37	15.25	15.30	-0.08	104	2,378	+52
Feb17	161003	15.46	15.47	15.46	15.46	-0.04	45	2,282	+21
Mar17	161003	15.59	15.61	15.59	15.61	-0.03	27	2,089	+17
Apr17	161003	15.66	15.68	15.66	15.68	-0.02	19	1,766	-2
May17	161003	15.88	15.90	15.88	15.90	+0.02	28	1,672	+17
Jun17	161003	16.12	16.15	16.11	16.15	+0.01	16	1,503	+6
Jul17	161003	16.34	16.35	16.34	16.34	-0.02	10	882	+1
Aug17	161003	16.55	16.55	16.55	16.55	unch	11	783	+0
Sep17	161003	16.64	16.64	16.64	16.64	unch	0	805	+0
Total Volume and Open Interest							1,054	33,811	+309
Cocoa(ICE)
Dec16	161003	2759	2799	2738	2793	+32	32,408	105,943	+4,005
Mar17	161003	2730	2758	2707	2751	+17	17,983	81,682	+2,464
May17	161003	2731	2755	2705	2748	+17	6,318	17,554	+303
Jul17	161003	2716	2754	2709	2747	+16	2,321	8,615	+747
Sep17	161003	2724	2749	2722	2743	+15	1,216	7,061	+685
Dec17	161003	2718	2741	2718	2735	+13	1,081	4,758	+360
Mar18	161003	2724	2728	2723	2728	+14	713	4,458	+641
Total Volume and Open Interest							62,128	230,206	+9,288
Coffee "C"(ICE)
Dec16	161003	151.10	151.70	147.15	147.55	-4.00	18,168	103,220	-468
Mar17	161003	154.15	154.95	150.55	150.90	-4.00	6,220	42,793	+707
May17	161003	156.35	156.75	152.50	152.80	-3.90	3,151	21,093	+137
Jul17	161003	158.00	158.50	154.20	154.55	-3.90	1,183	5,581	-75
Sep17	161003	159.25	159.25	155.80	156.15	-3.90	223	4,595	+8
Dec17	161003	160.00	160.00	158.25	158.25	-3.85	126	6,624	+74
Total Volume and Open Interest							29,121	185,874	+403
Orange Juice(ICE)
Nov16	161003	204.30	204.95	195.50	196.90	-8.10	894	13,653	-272
Jan17	161003	202.45	202.45	193.45	195.10	-8.05	338	2,428	+160
Mar17	161003	198.65	198.65	192.50	193.90	-7.20	10	544	+2
May17	161003	195.75	195.75	190.50	191.75	-6.05	9	194	+2
Jul17	161003	189.50	189.50	189.50	189.50	-4.55	0	8	+0
Sep17	161003	189.00	189.00	189.00	189.00	-4.55
Total Volume and Open Interest							1,251	16,829	-108
Sugar #11(ICE)
Mar17	161003	22.80	23.13	22.52	22.67	-0.33	75,905	488,257	-5,330
May17	161003	22.00	22.29	21.79	21.95	-0.21	27,662	134,826	-6
Jul17	161003	21.20	21.46	21.04	21.17	-0.14	15,279	92,769	+2,209
Oct17	161003	20.57	20.90	20.51	20.64	-0.08	4,406	59,448	+127
Mar18	161003	20.21	20.54	20.17	20.33	-0.02	2,150	26,949	+303
May18	161003	19.55	19.72	19.46	19.58	+0.03	449	8,784	+62
Jul18	161003	18.90	19.00	18.85	19.00	+0.10	258	5,069	-14
Oct18	161003	18.52	18.64	18.52	18.64	+0.15	77	4,489	+35
Total Volume and Open Interest							140,348	840,942	-12,598
London Cocoa(LCE)
Dec16	161003	2239	2270	2223	2267	+44	26,353	94,945	-2,591
Mar17	161003	2179	2200	2164	2194	+30	16,868	78,672	-197
May17	161003	2175	2197	2161	2190	+26	6,834	41,559	+1,222
Jul17	161003	2179	2198	2166	2191	+24	3,558	11,600	+417
Sep17	161003	2172	2191	2161	2184	+22	2,145	17,448	+445
Dec17	161003	2155	2170	2153	2163	+17	2,286	9,213	+1,029
Mar18	161003	2143	2156	2143	2154	+19	1,024	1,259	+855
Total Volume and Open Interest							59,068	254,696	+1,180
London Sugar(LCE)
Dec16	161003	598.20	601.50	587.10	588.30	-8.90	3,085	37,833	+397
Mar17	161003	599.10	601.10	588.00	589.20	-8.70	2,250	22,703	+157
May17	161003	589.50	590.70	580.20	581.60	-6.80	627	14,732	+91
Aug17	161003	573.00	573.00	565.00	566.80	-5.70	337	6,728	-81
Oct17	161003	548.80	548.80	546.60	547.90	-4.10	176	5,327	+104
Total Volume and Open Interest							6,549	89,752	+671
Cotton(ICE)
Oct16	161003	68.73	68.73	68.73	68.73	+0.44	2	4	-1
Dec16	161003	68.10	68.66	67.20	68.52	+0.44	17,537	160,784	-2,412
Mar17	161003	68.41	69.14	67.74	69.01	+0.47	3,360	55,584	+934
May17	161003	68.58	69.57	68.20	69.44	+0.46	378	10,902	-7
Jul17	161003	69.00	69.65	68.35	69.53	+0.47	352	8,241	+97
Oct17	161003	68.96	68.96	68.96	68.96	+0.48
Total Volume and Open Interest							21,959	250,174	-1,281
Lumber(CME)
Nov16	161003	336.7	338.8	333.9	334.9	-1.5	463	2,849	-28
Jan17	161003	343.6	347.6	343.6	345.1	-1.6	191	754	+77
Mar17	161003	347.5	351.0	347.0	350.5	+0.4	10	122	+6
May17	161003	349.9	349.9	349.9	349.9	+0.4	0	19	+0
Total Volume and Open Interest							664	3,761	+55
Crude Oil(NYM)
Nov16	161003	48.04	49.02	47.78	48.81	+0.57	702,649	539,955	-7,440
Dec16	161003	48.64	49.60	48.35	49.40	+0.58	241,839	303,832	-336
Jan17	161003	49.16	50.21	48.93	50.01	+0.61	73,426	158,713	+6,857
Feb17	161003	49.55	50.75	49.49	50.57	+0.64	28,156	81,321	+2,810
Mar17	161003	50.02	51.25	50.01	51.06	+0.65	41,081	153,080	+4,656
Apr17	161003	50.49	51.64	50.40	51.48	+0.67	16,705	44,019	-1,104
May17	161003	50.82	51.82	50.82	51.80	+0.66	13,293	35,740	-147
Jun17	161003	51.08	52.23	50.98	52.06	+0.65	51,989	124,789	+4,699
Jul17	161003	51.28	52.37	51.28	52.27	+0.64	5,388	24,685	+406
Aug17	161003	51.50	52.46	51.50	52.46	+0.64	5,644	20,728	-306
Sep17	161003	52.42	52.70	51.89	52.64	+0.64	12,833	36,261	-421
Oct17	161003	52.46	52.95	52.12	52.81	+0.63	3,225	18,057	+753
Nov17	161003	52.99	52.99	52.99	52.99	+0.63	1,601	16,712	+205
Dec17	161003	52.27	53.32	52.12	53.17	+0.62	55,374	163,706	-1,688
Jan18	161003	53.29	53.29	53.29	53.29	+0.61	724	16,979	+270
Feb18	161003	53.41	53.41	53.41	53.41	+0.60	240	5,647	+189
Total Volume and Open Interest							1,270,531	1,881,129	+10,432
e-miNY Crude Oil(NYM)
Nov16	161003	48.025	49.025	47.775	48.800	+0.550	17,924	2,478	+140
Dec16	161003	48.600	49.575	48.375	49.400	+0.575	710	1,310	-10
Jan17	161003	49.175	50.125	49.125	50.000	+0.600	68	232	+13
Feb17	161003	50.575	50.675	49.700	50.575	+0.650	4	172	-2
Mar17	161003	51.050	51.150	50.175	51.050	+0.650	0	152	+0
Apr17	161003	51.475	51.575	50.575	51.475	+0.675	2	139	+0
May17	161003	51.800	51.900	50.900	51.800	+0.650	7	52	-7
Jun17	161003	52.050	52.150	51.200	52.050	+0.650	15	132	-5
Jul17	161003	52.275	52.350	51.450	52.275	+0.650	4	75	+0
Aug17	161003	52.450	52.525	51.650	52.450	+0.625	2	90	+2
Total Volume and Open Interest							18,812	5,070	+101
NY Harbor ULSD(NYM)
Nov16	161003	153.57	156.12	152.62	155.32	+1.49	58,720	108,929	-82
Dec16	161003	154.55	157.08	153.65	156.38	+1.55	30,967	72,322	-788
Jan17	161003	155.85	158.45	155.00	157.76	+1.61	12,449	50,620	-676
Feb17	161003	156.22	159.51	156.13	158.88	+1.72	6,095	22,663	-788
Mar17	161003	157.23	159.94	156.67	159.42	+1.84	6,031	34,144	-866
Apr17	161003	158.07	159.75	156.50	159.23	+1.92	1,669	14,917	-51
May17	161003	157.44	159.57	156.67	159.35	+1.91	624	9,535	+73
Jun17	161003	158.27	160.16	156.93	159.69	+1.89	3,718	25,721	+275
Jul17	161003	158.14	160.55	158.03	160.55	+1.88	182	3,128	+35
Aug17	161003	159.25	161.60	159.25	161.59	+1.88	75	1,898	-3
Sep17	161003	160.89	162.77	160.38	162.77	+1.89	342	3,663	+284
Oct17	161003	161.51	163.92	161.51	163.92	+1.90	113	2,543	-1
Nov17	161003	165.00	165.00	164.98	164.98	+1.90	127	2,309	+10
Dec17	161003	164.92	166.28	163.46	165.91	+1.90	2,898	25,541	-871
Total Volume and Open Interest							143,267	389,587	-9,896
RBOB Gasoline(NYM)
Nov16	161003	145.90	147.55	144.21	147.05	+0.74	75,456	134,993	-3,931
Dec16	161003	143.33	145.10	141.84	144.68	+1.22	41,610	76,196	-1,039
Jan17	161003	142.60	144.89	141.56	144.51	+1.42	21,019	40,727	+438
Feb17	161003	143.52	146.15	142.90	145.86	+1.60	7,199	15,328	+405
Mar17	161003	147.26	148.33	145.20	148.04	+1.62	5,742	24,579	+376
Apr17	161003	164.76	166.05	163.23	165.90	+1.45	2,856	20,373	+329
May17	161003	165.63	166.97	164.21	166.82	+1.49	1,061	7,802	+70
Jun17	161003	164.68	166.68	163.87	166.41	+1.52	1,694	14,723	-80
Jul17	161003	165.37	165.37	165.37	165.37	+1.52	230	2,520	-115
Aug17	161003	163.77	163.77	163.77	163.77	+1.49	319	2,080	-6
Total Volume and Open Interest							180,647	370,466	-12,374
e-miNY RBOB Gasoline(NYM)
Nov16	161003	147.10	147.10	147.05	147.05	+0.74
Dec16	161003	144.68	144.68	144.68	144.68	+1.22
Jan17	161003	144.51	144.51	144.51	144.51	+1.42
Feb17	161003	145.86	145.86	145.86	145.86	+1.60
Total Volume and Open Interest
Natural Gas(NYM)
Nov16	161003	2.905	2.937	2.866	2.923	+0.017	131,811	288,471	-1,411
Dec16	161003	3.137	3.175	3.112	3.170	+0.038	40,937	96,938	+776
Jan17	161003	3.268	3.309	3.247	3.306	+0.038	32,482	164,563	+2,586
Feb17	161003	3.275	3.317	3.257	3.314	+0.039	10,238	42,788	+171
Mar17	161003	3.234	3.270	3.212	3.268	+0.038	16,125	101,703	+1,439
Apr17	161003	2.993	3.036	2.985	3.035	+0.035	16,253	91,002	+692
May17	161003	2.952	2.998	2.952	2.998	+0.034	4,512	34,503	+183
Jun17	161003	2.980	3.027	2.980	3.027	+0.033	4,232	30,648	-774
Jul17	161003	3.008	3.054	3.008	3.054	+0.032	3,992	20,203	+803
Aug17	161003	3.019	3.059	3.014	3.059	+0.033	1,622	16,874	+116
Sep17	161003	3.004	3.043	2.998	3.043	+0.033	1,216	19,519	-80
Oct17	161003	3.019	3.062	3.016	3.062	+0.034	4,578	43,592	+188
Nov17	161003	3.085	3.113	3.067	3.113	+0.036	2,419	15,462	-66
Dec17	161003	3.194	3.245	3.194	3.245	+0.040	1,916	20,388	-65
Jan18	161003	3.311	3.347	3.297	3.347	+0.040	2,566	16,535	+272
Feb18	161003	3.271	3.307	3.268	3.307	+0.039	1,327	4,341	+17
Total Volume and Open Interest							280,609	1,081,751	+5,772
Brent Crude Oil(ICE)
Dec16	161003	50.02	51.14	49.74	50.89	+0.70	440,095	588,096	+956
Jan17	161003	50.56	51.70	50.32	51.46	+0.71	119,951	262,805	+656
Feb17	161003	51.09	52.19	50.84	51.95	+0.70	72,173	145,482	+11,197
Mar17	161003	51.56	52.66	51.34	52.42	+0.71	57,943	184,872	+2,595
Apr17	161003	51.82	53.08	51.73	52.85	+0.71	23,293	69,255	+1,686
May17	161003	52.13	53.46	52.13	53.23	+0.72	16,376	55,331	+1,024
Jun17	161003	52.53	53.77	52.48	53.56	+0.71	64,219	142,922	+2,511
Jul17	161003	52.87	54.08	52.87	53.86	+0.71	4,750	36,357	+240
Aug17	161003	53.06	54.31	53.06	54.09	+0.70	2,430	25,726	+261
Sep17	161003	54.27	54.27	54.27	54.27	+0.68	8,349	49,006	+219
Oct17	161003	54.42	54.42	54.42	54.42	+0.65	1,859	22,377	+989
Nov17	161003	54.27	55.08	54.27	54.57	+0.64	1,894	20,381	-25
Dec17	161003	53.71	54.91	53.71	54.70	+0.63	70,321	202,715	-3,151
Jan18	161003	54.86	54.86	54.86	54.86	+0.62	694	19,153	+107
Total Volume and Open Interest							1,029,186	2,177,203	-17,994
Gas Oil(ICE)
Oct16	161003	448.00	455.25	445.50	448.25	+1.50	45,326	95,666	-10,256
Nov16	161003	450.50	456.75	446.50	449.50	+1.75	97,207	150,465	+3,306
Dec16	161003	450.25	457.75	447.75	450.75	+2.50	92,928	206,389	+3,599
Jan17	161003	454.00	461.00	450.75	454.00	+2.75	26,021	82,905	-180
Feb17	161003	454.00	463.75	454.00	457.25	+3.00	17,970	38,945	+1,661
Mar17	161003	456.75	466.50	456.50	460.00	+3.00	17,676	40,101	+323
Apr17	161003	459.00	468.75	459.00	462.25	+3.00	7,338	22,748	+987
May17	161003	464.00	471.00	462.50	464.75	+3.00	5,943	17,214	+89
Jun17	161003	463.75	473.50	463.75	467.25	+3.00	21,628	52,484	+1,825
Jul17	161003	467.50	476.75	467.50	470.50	+3.00	1,580	17,603	-288
Total Volume and Open Interest							358,845	915,048	+4,532
Ethanol(CBOT)
Oct16	161003	1.563	1.580	1.545	1.570	+0.023	43	105	-27
Nov16	161003	1.498	1.523	1.493	1.515	+0.027	395	1,963	-35
Dec16	161003	1.449	1.471	1.448	1.471	+0.027	13	1,265	+5
Jan17	161003	1.430	1.439	1.430	1.439	+0.027	63	592	-10
Feb17	161003	1.440	1.440	1.440	1.440	+0.027	21	202	+21
Mar17	161003	1.458	1.458	1.458	1.458	+0.027	18	134	+0
Apr17	161003	1.483	1.483	1.483	1.483	+0.027	15	234	+15
May17	161003	1.490	1.490	1.490	1.490	+0.027	0	5	+0
Total Volume and Open Interest							568	4,506	-31
WTI Crude Oil(ICE)
Nov16	161003	47.97	49.01	47.78	48.81	+0.57	56,689	69,101	-2,296
Dec16	161003	48.45	49.60	48.37	49.40	+0.58	64,170	132,705	-1,304
Jan17	161003	49.11	50.21	48.94	50.01	+0.61	29,414	37,059	-1,073
Feb17	161003	49.68	50.71	49.61	50.57	+0.64	18,045	27,204	-62
Mar17	161003	50.27	51.26	50.07	51.06	+0.65	12,530	45,938	+1,686
Apr17	161003	50.96	51.64	50.48	51.48	+0.67	5,091	9,411	-283
May17	161003	51.30	51.90	50.94	51.80	+0.66	4,721	8,329	+1,238
Jun17	161003	51.34	52.18	51.21	52.06	+0.65	10,238	42,886	+864
Jul17	161003	51.88	52.33	51.60	52.27	+0.64	880	7,498	+8
Aug17	161003	52.46	52.46	52.46	52.46	+0.64	661	2,655	+198
Sep17	161003	52.64	52.64	52.64	52.64	+0.64	2,187	11,548	+869
Oct17	161003	52.81	52.81	52.81	52.81	+0.63	637	2,222	+307
Nov17	161003	52.99	52.99	52.99	52.99	+0.63	84	1,300	-1
Dec17	161003	52.36	53.30	52.34	53.17	+0.62	11,198	78,614	+1,767
Jan18	161003	53.29	53.29	53.29	53.29	+0.61	0	591	+0
Feb18	161003	53.41	53.41	53.41	53.41	+0.60	1	637	+0
Total Volume and Open Interest							220,363	532,853	+3,777
US Dollar Index(ICE)
Dec16	161003	95.435	95.735	95.390	95.588	+0.202	16,753	47,859	+474
Mar17	161003	95.260	95.640	95.260	95.512	+0.202	124	3,302	+39
Jun17	161003	95.433	95.433	95.433	95.433	+0.202	19	296	+6
Total Volume and Open Interest							16,896	51,478	+519
Australian Dollar(CME)
Dec16	161003	76.50	76.69	76.28	76.60	+0.11	92,504	107,759	+4,779
Mar17	161003	76.18	76.52	76.15	76.46	+0.11	70	558	+42
Jun17	161003	76.29	76.29	76.14	76.29	+0.11	0	9	+0
Total Volume and Open Interest							92,574	108,327	+4,821
British Pound(CME)
Dec16	161003	129.64	129.67	128.35	128.75	-1.22	79,869	246,112	+6,458
Mar17	161003	129.67	129.85	128.62	128.99	-1.23	24	1,421	+14
Jun17	161003	129.29	129.56	128.96	129.27	-1.22	5	416	+3
Total Volume and Open Interest							79,898	248,050	+6,475
Canadian Dollar(CME)
Dec16	161003	76.26	76.57	76.12	76.30	+0.01	86,618	103,805	+1,275
Mar17	161003	76.33	76.58	76.18	76.35	+0.02	135	1,301	-34
Jun17	161003	76.41	76.62	76.27	76.41	+0.02	20	253	-3
Sep17	161003	76.54	76.64	76.33	76.47	+0.02	0	115	+0
Total Volume and Open Interest							86,773	105,579	+1,238
Japanese Yen(CME)
Dec16	161003	99.04	99.10	98.64	98.74	-0.17	152,934	156,292	-123
Mar17	161003	99.30	99.50	99.07	99.15	-0.16	234	482	-28
Jun17	161003	99.62	99.85	99.62	99.62	-0.16	0	110	+0
Total Volume and Open Interest							153,168	156,914	-151
Swiss Franc(CME)
Dec16	161003	103.34	103.50	103.07	103.24	-0.26	25,186	39,196	+761
Mar17	161003	103.84	103.93	103.65	103.80	-0.26	4	24	+4
Jun17	161003	104.43	104.43	104.38	104.43	-0.26	0	15	+0
Total Volume and Open Interest							25,190	39,237	+765
EuroFX(CME)
Dec16	161003	112.77	112.85	112.43	112.55	-0.22	155,508	321,541	+1,237
Mar17	161003	113.17	113.26	112.90	113.00	-0.22	1,026	6,860	+530
Jun17	161003	113.46	113.52	113.41	113.52	-0.21	55	1,150	+1
Total Volume and Open Interest							156,604	329,598	+1,778
Mexican Peso(CME)
Oct16	161003	516.75	516.75	516.75	516.75	+1.88	0	1	+0
Nov16	161003	515.13	515.13	515.13	515.13	+1.88	0	5	+0
Total Volume and Open Interest							63,157	160,805	+2,422
Brazilian Real(CME)
Nov16	161003	305.00	310.00	304.55	308.85	+3.80	4,417	24,889	+2,396
Dec16	161003	303.00	307.70	303.00	306.35	+3.60	801	3,425	-319
Jan17	161003	303.60	303.60	303.60	303.60	+3.55
Feb17	161003	301.00	301.00	301.00	301.00	+3.70
Total Volume and Open Interest							9,844	32,754	-103
30-Year T-Bonds(CBOT)
Dec16	161003	168~140	168~250	167~260	168~020	-0~030	245,220	575,712	+3,208
Mar17	161003	167~040	167~070	166~150	166~210	-0~030	22	10	+2
Jun17	161003	165~250	165~250	165~250	165~250	-0~030
Total Volume and Open Interest							245,242	575,722	+3,210
10-Year T-Notes(CBOT)
Dec16	161003	131~070	131~075	130~290	130~305	-0~055	1,165,988	2,933,358	+46,471
Mar17	161003	130~165	130~205	130~135	130~135	-0~055	96	92	+42
Jun17	161003	130~055	130~055	130~055	130~055	-0~055
Total Volume and Open Interest							1,166,084	2,933,450	+46,513
5-Year T-Notes(CBOT)
Dec16	161003	121~174	121~174	121~102	121~110	-0~054	649,473	2,810,820	-2,133
Mar17	161003	121~012	121~012	121~012	121~012	-0~054
Jun17	161003	121~012	121~012	121~012	121~012	-0~054
Total Volume and Open Interest							660,425	2,838,084
2 Year T-Notes(CBOT)
Dec16	161003	109~072	109~072	109~046	109~046	-0~026	381,695	1,054,130	+23,898
Mar17	161003	109~042	109~042	109~042	109~042	-0~026
Jun17	161003	109~042	109~042	109~042	109~042	-0~026
Total Volume and Open Interest							382,519	1,055,206
Eurodollars(CME)
Dec16	161003	99.080	99.080	99.060	99.065	-0.015	316,140	1,621,563	+4,576
Mar17	161003	99.050	99.050	99.030	99.030	-0.025	235,347	1,192,904	-4,107
Jun17	161003	99.010	99.010	98.990	98.990	-0.025	216,087	1,125,898	+3,612
Sep17	161003	98.975	98.975	98.950	98.955	-0.025	180,688	904,057	+8,339
Dec17	161003	98.930	98.935	98.905	98.910	-0.025	271,132	1,455,157	+25,758
Mar18	161003	98.910	98.910	98.880	98.885	-0.030	156,755	685,220	-7,473
Jun18	161003	98.880	98.880	98.850	98.855	-0.030	156,741	531,668	+8,307
Sep18	161003	98.850	98.850	98.820	98.825	-0.025	119,856	415,614	+5,902
Dec18	161003	98.805	98.810	98.775	98.780	-0.025	111,467	669,148	+198
Mar19	161003	98.780	98.785	98.750	98.755	-0.025	73,770	441,064	+4,873
Jun19	161003	98.750	98.755	98.720	98.725	-0.025	56,545	381,855	+780
Sep19	161003	98.715	98.720	98.685	98.690	-0.025	56,557	273,777	-1,877
Dec19	161003	98.675	98.675	98.645	98.645	-0.025	47,224	330,910	+378
Mar20	161003	98.645	98.645	98.610	98.615	-0.020	35,163	148,041	+999
Jun20	161003	98.605	98.610	98.575	98.575	-0.020	35,329	108,514	+1,214
Sep20	161003	98.560	98.570	98.535	98.535	-0.025	34,179	92,715	+1,536
Dec20	161003	98.515	98.520	98.485	98.490	-0.020	23,251	104,502	-923
Mar21	161003	98.475	98.480	98.445	98.450	-0.020	23,884	60,559	-676
Total Volume and Open Interest							2,288,671	11,106,149	+66,090
Ultra T-Bond(CBOT)
Dec16	161003	184~14	184~31	183~18	183~30	+0~02	71,076	606,493	+2,068
Mar17	161003	182~30	183~00	182~30	182~30	+0~02
Jun17	161003	182~08	182~08	182~08	182~08	+0~02
Total Volume and Open Interest							71,076	606,493	+2,068
Ultra 10-Yr T-Note(CBOT)
Dec16	161003	144~095	144~110	143~285	143~310	-0~060	70,389	236,791	+9,117
Mar17	161003	143~290	143~290	143~290	143~290	-0~060
Jun17	161003	143~290	143~290	143~290	143~290	-0~060
Total Volume and Open Interest							70,389	236,791	+9,117
30 Day Federal Funds(CBOT)
Oct16	161003	99.610	99.610	99.607	99.610	unch	15,484	300,797	-3,401
Nov16	161003	99.585	99.585	99.580	99.585	unch	26,843	215,260	+859
Dec16	161003	99.515	99.515	99.510	99.510	-0.005	8,962	99,733	+1,311
Jan17	161003	99.460	99.460	99.450	99.450	-0.005	23,175	154,212	+827
Feb17	161003	99.445	99.445	99.435	99.435	-0.010	7,403	68,235	+323
Mar17	161003	99.420	99.420	99.410	99.410	-0.015	3,880	32,575	+228
Total Volume and Open Interest							107,749	1,143,542	+5,087
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	161003	99.99	99.99	99.99	99.99	unch	0	7	+0
Mar17	161003	99.99	99.99	99.99	99.99	unch
Jun17	161003	99.99	99.99	99.99	99.99	unch
Sep17	161003	99.99	99.99	99.99	99.99	unch
Dec17	161003	99.99	99.99	99.99	99.99	unch
Mar18	161003	100.00	100.00	100.00	100.00	unch
Jun18	161003	99.86	99.86	99.86	99.86	unch
Sep18	161003	99.71	99.71	99.71	99.71	unch
Total Volume and Open Interest							0	7	+0
Japanese Gov't Bonds(SGX)
Dec16	161003	152.33	152.40	152.16	152.16	-0.17	1,728	14,725	-362
Mar17	161003	152.08	152.08	152.08	152.08	-0.17
Jun17	161003	152.08	152.08	152.08	152.08	-0.17
Total Volume and Open Interest							1,728	14,725	-362
Euro-Buxl(EUREX)
Dec16	161003	192.12	192.80	190.32	191.02	-1.16	29,710	154,219	-6,557
Mar17	161003	190.66	191.04	189.00	189.34	-1.16	64	84	+19
Jun17	161003	186.00	188.02	186.00	188.02	-1.16	2	4	+2
Total Volume and Open Interest							29,776	154,307	-6,536
Euro-Bund(EUREX)
Dec16	161003	165.69	165.85	165.30	165.40	-0.30	587,019	1,759,785	-71,039
Mar17	161003	168.14	168.29	167.80	167.90	-0.32	2,221	45,907	+1,349
Jun17	161003	165.86	165.86	165.86	165.86	-0.30
Total Volume and Open Interest							589,240	1,805,692	-69,690
Euro-Bobl(EUREX)
Dec16	161003	132.10	132.16	132.04	132.05	-0.04	388,637	1,371,742	+17,912
Mar17	161003	133.91	133.91	133.82	133.82	-0.05	3,710	5,135	+3,640
Jun17	161003	132.30	132.30	132.30	132.30	-0.04
Total Volume and Open Interest							392,347	1,376,877	+21,552
Euro-Schatz(EUREX)
Dec16	161003	112.14	112.15	112.13	112.14	+0.00	180,486	1,144,134	-54,690
Mar17	161003	112.14	112.14	112.14	112.14	+0.00
Jun17	161003	112.14	112.14	112.14	112.14	+0.00
Total Volume and Open Interest							180,486	1,144,134	-54,690
3-Mth Euribor(EUREX)
Dec16	161003	100.300	100.300	100.300	100.300	unch	3	3,418	-7
Mar17	161003	100.315	100.315	100.315	100.315	unch	103	3,285	+0
Jun17	161003	100.335	100.335	100.335	100.335	unch	25	33,991	+25
Total Volume and Open Interest							253	74,372	+32
Long Gilt(LIFFE)
Dec16	161003	130~08	130~20	130~07	130~13	+0~05	161,907	537,862	-10,313
Mar17	161003	131~15	131~15	131~15	131~15	+0~04
Total Volume and Open Interest							161,907	537,862	-10,313
3-Mth Short Sterling(LIFFE)
Dec16	161003	99.67	99.67	99.64	99.65	-0.01	25,337	492,763	-1,232
Mar17	161003	99.70	99.71	99.68	99.69	-0.01	15,121	378,500	-1,174
Jun17	161003	99.72	99.73	99.71	99.72	unch	30,157	360,064	-687
Sep17	161003	99.73	99.74	99.72	99.73	unch	34,412	324,696	+9,025
Dec17	161003	99.73	99.75	99.73	99.74	unch	75,043	393,169	+13,277
Mar18	161003	99.73	99.76	99.73	99.74	unch	65,482	220,056	+888
Total Volume and Open Interest							605,060	3,066,136	+55,336
3-Mth Euribor(LIFFE)
Dec16	161003	100.300	100.305	100.295	100.295	-0.005	71,214	416,198	+2,335
Mar17	161003	100.315	100.320	100.310	100.310	-0.005	33,234	399,945	+656
Jun17	161003	100.335	100.340	100.330	100.330	-0.005	38,740	406,206	+2,635
Total Volume and Open Interest							541,821	3,128,888	+19,321
3-Mth Aus T-Bills(SFE)
Dec16	161003	98.29	98.30	98.26	98.27	-0.02	19,271	184,809	+3,112
Mar17	161003	98.34	98.35	98.30	98.31	-0.03	11,390	207,574	-4,591
Jun17	161003	98.38	98.39	98.34	98.34	-0.04	9,276	192,910	-54
Sep17	161003	98.40	98.41	98.35	98.36	-0.04	7,033	127,260	-3,617
Dec17	161003	98.41	98.41	98.36	98.36	-0.05	6,608	135,170	-2,287
Mar18	161003	98.40	98.41	98.35	98.35	-0.05	4,241	70,611	-1,731
Jun18	161003	98.39	98.39	98.33	98.34	-0.05	3,131	60,343	+785
Sep18	161003	98.37	98.38	98.31	98.32	-0.05	1,733	23,780	-2,247
Dec18	161003	98.35	98.35	98.28	98.29	-0.05	249	6,482	-8
Mar19	161003	98.33	98.33	98.25	98.27	-0.05	154	3,163	-99
Total Volume and Open Interest							63,143	1,014,455	-10,784
10-Year Aus T-Bonds(SFE)
Dec16	161003	98.09	98.09	98.01	98.01	-0.08	128,535	820,262	+3,351
Mar17	161003	98.01	98.01	98.01	98.01	-0.08
Total Volume and Open Interest							128,535	820,262	+3,351
3-Year Aus T-Bonds(SFE)
Dec16	161003	98.55	98.56	98.49	98.52	-0.03	195,100	847,509	+31,318
Mar17	161003	98.52	98.52	98.52	98.52	-0.03
Total Volume and Open Interest							195,100	847,509	+31,318
Gold(CMX)
Oct16	161003	1313.5	1316.8	1308.2	1309.0	-4.3	6,108	7,393	-2,311
Dec16	161003	1321.0	1322.6	1311.8	1312.7	-4.4	157,335	440,956	-6,399
Feb17	161003	1324.6	1325.7	1315.6	1316.4	-4.5	1,872	46,750	+131
Apr17	161003	1324.7	1327.3	1319.0	1319.7	-4.5	655	15,648	-172
Jun17	161003	1327.7	1330.1	1322.0	1322.8	-4.5	1,138	20,734	-14
Aug17	161003	1332.6	1333.9	1325.5	1325.7	-4.5	383	7,758	-59
Oct17	161003	1335.3	1335.3	1328.4	1328.4	-4.5	172	2,190	+96
Dec17	161003	1336.5	1336.5	1330.0	1331.0	-4.5	245	12,369	+157
Feb18	161003	1333.4	1333.4	1333.4	1333.4	-4.5	0	163	+0
Apr18	161003	1335.5	1335.5	1335.5	1335.5	-4.5	0	3	+0
Jun18	161003	1337.6	1337.6	1337.6	1337.6	-4.5	0	4,181	+0
Aug18	161003	1340.5	1340.5	1340.5	1340.5	-4.5
Total Volume and Open Interest							168,664	565,759	-8,611
Silver(CMX)
Dec16	161003	1926.0	1938.5	1875.0	1886.8	-34.6	54,074	171,065	-287
Mar17	161003	1936.0	1943.0	1887.0	1898.2	-34.7	3,435	18,257	+1,168
May17	161003	1925.5	1925.5	1899.0	1905.5	-34.8	100	1,250	-12
Jul17	161003	1931.5	1931.5	1901.5	1912.8	-34.8	57	3,014	+10
Sep17	161003	1919.2	1919.2	1916.5	1919.2	-34.8	0	490	+0
Dec17	161003	1954.5	1971.0	1925.0	1928.0	-34.8	56	2,540	-16
Mar18	161003	1935.3	1935.3	1935.3	1935.3	-34.8	0	12	+0
Total Volume and Open Interest							57,974	200,854	+846
Platinum(NYMEX)
Oct16	161003	1024.5	1024.5	1003.7	1003.7	-24.9	3,746	2,428	-1,612
Jan17	161003	1032.9	1036.0	1006.5	1009.1	-25.4	19,156	62,003	+977
Apr17	161003	1033.0	1038.9	1011.4	1013.7	-24.8	156	4,280	+21
Jul17	161003	1016.8	1016.8	1016.8	1016.8	-24.8	0	27	+0
Total Volume and Open Interest							23,174	68,847	-547
Palladium(NYMEX)
Dec16	161003	722.00	727.95	707.00	711.80	-9.70	4,794	26,905	+427
Mar17	161003	722.00	726.70	709.05	713.60	-9.35	12	464	+0
Jun17	161003	715.45	715.45	715.45	715.45	-9.35	0	31	+0
Total Volume and Open Interest							4,806	27,406	+427
Copper(CMX)
Dec16	161003	221.45	221.60	216.70	219.20	-1.85	61,736	127,652	+1,228
Mar17	161003	222.15	222.50	217.65	220.20	-1.80	5,868	34,467	+887
May17	161003	222.85	222.85	218.35	220.85	-1.75	606	6,464	+81
Jul17	161003	221.10	221.45	219.80	221.35	-1.70	452	2,425	+20
Sep17	161003	220.40	221.85	220.40	221.85	-1.65	83	1,026	-34
Total Volume and Open Interest							70,272	182,521	+2,341
E-mini DJIA Index(CBOT)
Dec16	161003	18203	18253	18108	18156	-63	194,374	121,484	-3,192
Mar17	161003	18193	18193	18051	18096	-60	126	482	+7
Jun17	161003	18020	18020	18018	18020	-60	0	6	+0
Sep17	161003	17935	17935	17935	17935	-60
Total Volume and Open Interest							194,500	121,972	-3,185
S & P 500(CME)
Dec16	161003	2159.00	2164.00	2147.00	2153.20	-7.20	4,577	63,453	+243
Mar17	161003	2147.40	2147.40	2143.60	2147.40	-7.20	0	163	+0
Jun17	161003	2141.80	2141.80	2138.00	2141.80	-7.20	0	60	+0
Sep17	161003	2138.40	2138.40	2134.60	2138.40	-7.20
Total Volume and Open Interest							4,577	63,676	+243
S & P 500 E-Mini(Globex)
Dec16	161003	2158.75	2164.00	2146.75	2153.25	-7.25	2,306,654	2,894,929	-215
Mar17	161003	2153.50	2157.75	2141.00	2147.50	-7.00	3,038	9,668	+842
Jun17	161003	2147.50	2151.25	2136.00	2141.75	-7.25	25	578	-2
Sep17	161003	2138.50	2138.50	2138.50	2138.50	-7.00	0	17	+0
Total Volume and Open Interest							2,309,717	2,905,209	+625
NASDAQ 100 E-Mini(Globex)
Dec16	161003	4867.30	4879.50	4842.80	4865.80	-4.50	306,337	292,234	-3,911
Mar17	161003	4868.30	4874.30	4840.30	4861.50	-4.50	416	384	+14
Jun17	161003	4855.50	4855.50	4855.50	4855.50	-4.50	0	10	+0
Total Volume and Open Interest							306,753	292,633	-3,897
S&P Midcap 400(CME) e-Mini
Dec16	161003	1547.40	1550.40	1535.50	1538.30	-11.30	28,938	85,271	+1,245
Mar17	161003	1536.00	1536.00	1534.20	1536.00	-11.50	0	1	+0
Jun17	161003	1526.30	1526.30	1526.30	1526.30	-11.50
Total Volume and Open Interest							28,938	85,272	+1,245
Volatility Index(CBOE)
Oct16	161003	15.80	16.00	15.40	15.48	-0.30	188,284	241,547	-3,172
Nov16	161003	17.00	17.15	16.70	16.77	-0.18	98,094	105,267	+8,645
Dec16	161003	17.49	17.62	17.18	17.23	-0.22	33,783	60,535	-1,761
Jan17	161003	18.65	18.75	18.35	18.38	-0.12	15,357	34,172	-704
Total Volume and Open Interest							346,961	480,974	+3,227
Russell 2000(ICE)
Dec16	161003	1246.10	1249.80	1236.40	1243.10	-5.20	95,675	329,733	-1,645
Mar17	161003	1240.00	1240.00	1239.10	1239.10	-5.20	0	269	+0
Jun17	161003	1235.60	1235.60	1235.60	1235.60	-5.20	0	170	+0
Total Volume and Open Interest							95,675	330,311	-1,645
Nikkei 225(CME)
Dec16	161003	16570	16680	16565	16650	+55	12,935	33,077	+211
Mar17	161003	16610	16665	16610	16650	+55	1	23	+1
Total Volume and Open Interest							12,936	33,100	+212
Nikkei 225(SGX)
Dec16	161003	16365	16645	16315	16585	+215	68,380	167,752	+7
Mar17	161003	16275	16580	16270	16550	+215	274	1,047	+191
Jun17	161003	16425	16425	16425	16425	-100
Total Volume and Open Interest							66,435	175,516	+280
Nikkei 225(CME) Yen
Dec16	161003	16540	16640	16525	16605	+45	55,570	52,534	+2,833
Mar17	161003	16505	16575	16475	16545	+45	55	40	-1
Jun17	161003	16415	16415	16415	16415	+45
Total Volume and Open Interest							55,625	52,580	+2,832
Nikkei 225(CME) e-Mini Yen
Dec16	161003	16570	16630	16540	16600	+40	6	6	-3
Mar17	161003	16540	16540	16540	16540	+40
Jun17	161003	16410	16410	16410	16410	+40
Total Volume and Open Interest							6	6	-3
CAC 40(EURONEXT)
Oct16	161003	4443.5	4461.5	4427.0	4448.5	+5.0	98,375	270,853	+1,277
Nov16	161003	4445.0	4458.0	4427.0	4446.0	+5.0	43	4,286	+35
Dec16	161003	4433.0	4450.0	4422.0	4439.5	+5.0	2,849	23,478	+2,014
Total Volume and Open Interest							101,267	298,679	+3,326
Hang Seng Index(HKFE)
Oct16	161003	23318	23732	23285	23584	+271	107,263	140,591	+4,400
Nov16	161003	23338	23705	23317	23570	+270
Dec16	161003	23343	23740	23300	23595	+271	672	11,143	+317
Total Volume and Open Interest							128,699	169,975	-7,196
DAX(EUREX)
Dec16	160930	10240.0	10543.5	10173.5	10512.5	+122.5	109,680	169,056	+622
Mar17	160930	10237.0	10530.0	10190.0	10509.5	+122.5	132	1,167	+59
Jun17	160930	10269.5	10548.0	10217.0	10532.0	+122.5	9	83	-2
Total Volume and Open Interest							109,821	170,306	+679
Mini-DAX(EUREX)
Dec16	160930	10244.0	10542.0	10175.0	10512.5	+122.5	40,179	13,488	+707
Mar17	160930	10236.0	10536.0	10185.0	10509.5	+122.5	153	998	-27
Jun17	160930	10233.0	10533.0	10233.0	10532.0	+122.5	5	13	+3
Total Volume and Open Interest							40,337	14,499	+683
FT-SE 100(EURONEXT)
Dec16	161003	6870.50	6958.50	6858.50	6946.00	+88.50	116,881	695,050	+9,109
Mar17	161003	6818.00	6885.50	6818.00	6885.50	+88.50	38	998	+12
Jun17	161003	6820.00	6820.00	6820.00	6820.00	+88.50
Total Volume and Open Interest							116,919	696,048	+9,121
SPI 200(SFE)
Dec16	161003	5410.0	5480.0	5405.0	5464.0	+48.0	29,413	272,434	+3,787
Mar17	161003	5417.0	5417.0	5417.0	5417.0	+49.0	1	1,443	+1
Jun17	161003	5404.0	5404.0	5404.0	5404.0	+49.0	0	1,397	+0
Total Volume and Open Interest							29,414	276,805	+3,788
FTSE MIB(ISE)
Dec16	161003	16305.00	16420.00	16145.00	16225.00	-132.00	27,815	43,152	-363
Mar17	161003	16285.00	16360.00	16160.00	16208.00	-132.00	4	105	+1
Jun17	161003	15801.00	15801.00	15801.00	15801.00	-102.00
Total Volume and Open Interest							27,819	43,257	-362
KOSPI 200(KFE)
Dec16	160930	261.00	261.35	257.80	258.20	-2.85	83,361	131,544	-2,530
Mar17	160930	258.40	258.50	255.15	255.50	-2.80	246	3,823	+200
Jun17	160930	257.00	257.60	256.25	256.25	-2.90	9	843	+9
Total Volume and Open Interest							83,617	139,248	-2,269
GSCI(CME)
Oct16	161003	365.30	367.85	362.05	366.90	+2.95	103	14,688	-26
Nov16	161003	369.65	369.65	366.55	369.65	+3.05	0	75	+0
Dec16	161003	373.25	373.25	373.25	373.25	+3.05
Total Volume and Open Interest							103	14,763	-26

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