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 October 04, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161004 970.75 972.00 960.25 963.50 -9.50 155,973 324,636 -3,816
Jan17 161004 975.75 977.00 965.75 969.25 -8.75 50,016 113,329 -633
Mar17 161004 982.00 983.50 972.25 976.00 -8.50 21,492 71,178 -123
May17 161004 988.00 989.00 978.25 982.00 -8.25 6,952 47,516 +678
Jul17 161004 993.25 994.00 983.75 987.50 -7.50 5,738 53,156 +96
Aug17 161004 993.00 993.00 983.75 986.75 -7.00 405 2,212 +188
Sep17 161004 975.00 975.50 975.00 975.50 -5.75 109 993 +36
Nov17 161004 969.00 970.50 961.25 966.75 -4.75 4,062 29,248 +18
Jan18 161004 973.00 973.00 970.00 970.00 -4.25 36 905 +21
Mar18 161004 971.50 971.50 971.50 971.50 -4.00 50 266 +23
May18 161004 974.25 974.25 974.25 974.25 -4.00 39 163 +30
Jul18 161004 979.00 980.00 979.00 979.00 -3.75 41 209 +32
Aug18 161004 974.00 974.00 974.00 974.00 -3.50 0 17 +0
Sep18 161004 958.75 958.75 958.75 958.75 -3.50 0 17 +0
Total Volume and Open Interest 244,922 644,106 -3,448
Soybean Meal(CBOT)
Oct16 161004 305.70 308.90 304.40 304.50 -1.40 6,328 4,057 -2,285
Dec16 161004 307.50 310.90 305.80 306.30 -2.10 57,685 173,071 -1,043
Jan17 161004 308.40 311.80 306.90 307.40 -2.10 12,980 43,071 +1,092
Mar17 161004 310.00 313.00 308.70 309.00 -1.90 7,853 47,996 +82
May17 161004 311.70 314.10 310.10 310.30 -2.00 2,757 30,127 -207
Jul17 161004 313.00 315.60 311.50 311.80 -2.00 2,690 33,231 -27
Aug17 161004 313.00 315.40 311.40 311.50 -2.20 672 4,091 +39
Sep17 161004 313.80 314.70 310.80 311.00 -2.20 461 4,617 +64
Oct17 161004 311.70 312.20 308.80 309.00 -1.80 277 4,039 +52
Dec17 161004 310.30 312.90 309.30 309.60 -1.90 925 13,590 +245
Total Volume and Open Interest 92,785 359,768 -1,902
Soybean Oil(CBOT)
Oct16 161004 32.72 32.92 32.60 32.89 -0.16 5,689 2,169 -2,266
Dec16 161004 33.30 33.30 32.78 33.10 -0.14 68,255 224,456 +2,082
Jan17 161004 33.49 33.52 33.01 33.34 -0.14 23,248 60,827 +4,367
Mar17 161004 33.74 33.74 33.27 33.60 -0.13 11,873 53,996 +752
May17 161004 33.89 33.89 33.47 33.79 -0.12 2,108 32,670 +333
Jul17 161004 34.08 34.08 33.64 33.98 -0.10 3,071 19,873 -237
Aug17 161004 34.15 34.15 33.70 34.03 -0.08 396 3,790 +193
Sep17 161004 33.79 34.00 33.78 34.00 -0.08 7 3,053 +1
Oct17 161004 33.54 33.88 33.50 33.84 -0.04 31 2,341 -6
Dec17 161004 33.87 33.92 33.49 33.88 -0.03 733 8,342 +316
Total Volume and Open Interest 115,528 412,065 +5,611
Canola(WCE)
Nov16 161004 465.9 468.1 464.0 467.0 +1.1 12,656 128,520 -1,730
Jan17 161004 474.1 475.9 471.9 474.7 +1.1 3,511 34,658 +1,273
Mar17 161004 479.3 480.9 477.0 480.1 +1.3 458 12,709 +221
May17 161004 484.1 485.0 481.6 484.2 +0.5 410 8,229 -102
Jul17 161004 486.7 486.7 483.4 485.8 -0.6 632 10,787 +348
Total Volume and Open Interest 18,118 202,866 +124
Corn(CBOT)
Dec16 161004 345.00 349.00 343.50 348.25 +2.25 258,970 758,152 +1,167
Mar17 161004 355.00 359.00 353.25 358.25 +2.50 37,364 249,466 +2,930
May17 161004 361.75 365.50 360.25 365.25 +2.50 14,836 68,048 -75
Jul17 161004 368.00 372.00 366.75 372.00 +3.00 17,363 118,139 +3,465
Sep17 161004 375.00 378.50 373.75 378.50 +3.00 3,957 42,932 +716
Dec17 161004 383.25 387.00 382.25 387.00 +2.75 10,039 74,489 +445
Mar18 161004 393.50 396.50 392.25 396.50 +2.75 562 5,338 +211
May18 161004 400.00 401.50 400.00 401.50 +2.50 126 1,094 +27
Jul18 161004 406.00 406.00 402.00 405.75 +3.00 93 1,419 +3
Sep18 161004 404.25 404.25 404.25 404.25 +3.00 3 516 +1
Total Volume and Open Interest 343,497 1,324,250 +8,961
Wheat(CBOT)
Dec16 161004 396.50 398.25 392.50 395.50 unch 90,561 302,294 -1,286
Mar17 161004 418.00 419.25 414.25 417.00 -0.25 24,579 92,173 -196
May17 161004 430.00 432.75 428.00 430.25 -0.25 4,755 23,788 +259
Jul17 161004 441.00 443.00 438.75 441.00 -0.25 4,232 35,642 +786
Sep17 161004 455.00 457.25 454.75 456.00 +0.25 545 3,709 +80
Dec17 161004 475.00 477.75 474.75 476.50 +0.25 375 6,575 +182
Total Volume and Open Interest 125,071 466,339 -177
Wheat(KCBT)
Dec16 161004 406.75 408.50 401.75 403.00 -4.00 30,279 138,078 -623
Mar17 161004 423.25 424.75 418.50 419.50 -4.00 7,152 45,561 +497
May17 161004 433.00 435.25 429.50 430.25 -3.75 3,751 19,762 +278
Jul17 161004 443.25 446.00 440.25 440.75 -3.75 3,711 24,657 +1,017
Sep17 161004 457.00 460.50 455.75 456.00 -3.50 304 2,817 +13
Dec17 161004 480.25 482.25 477.00 477.50 -3.75 1,273 2,868 +467
Mar18 161004 492.75 492.75 492.75 492.75 -4.00 1,101 659 +448
Total Volume and Open Interest 47,710 234,561 +2,172
Wheat(MGE)
Dec16 161004 516.00 525.75 516.00 522.25 +6.00 7,138 29,956 -577
Mar17 161004 522.00 528.50 521.50 523.00 +1.50 3,169 16,520 -397
May17 161004 531.00 534.50 522.50 528.00 unch 751 8,167 +180
Jul17 161004 539.00 541.00 533.75 534.75 -1.00 665 3,732 +102
Sep17 161004 547.25 550.50 541.25 542.00 -1.00 419 3,443 -18
Dec17 161004 563.50 563.50 553.75 553.75 -2.25 154 2,214 +42
Total Volume and Open Interest 12,300 64,040 -666
Oats(CBOT)
Dec16 161004 183.00 183.50 180.50 181.25 -1.75 591 8,502 -96
Mar17 161004 188.75 189.00 184.25 185.50 -3.25 86 1,934 -14
May17 161004 190.50 195.25 190.50 190.50 -3.50 7 58 +4
Jul17 161004 196.75 196.75 196.75 196.75 -2.50 5 26 +0
Total Volume and Open Interest 689 10,520 -106
Rough Rice(CBOT)
Nov16 161004 10.05 10.14 10.01 10.10 +0.03 610 9,656 +95
Jan17 161004 10.28 10.36 10.24 10.34 +0.03 250 1,504 +185
Mar17 161004 10.60 10.61 10.57 10.57 +0.03 18 119 +2
May17 161004 10.86 10.86 10.77 10.77 +0.04 6 3 -4
Total Volume and Open Interest 884 11,282 +278
Live Cattle(CME)
Oct16 161004 99.230 101.930 99.180 101.900 +2.970 13,701 32,740 -2,338
Dec16 161004 100.300 102.700 100.200 102.680 +2.700 30,089 124,522 +3,661
Feb17 161004 100.635 103.180 100.600 103.150 +2.765 14,050 50,153 +981
Apr17 161004 100.550 102.980 100.400 102.900 +2.650 9,427 36,387 +1,130
Jun17 161004 93.930 96.480 93.930 96.450 +2.520 2,027 12,939 +556
Aug17 161004 93.450 95.635 93.230 95.600 +2.120 883 7,002 +126
Total Volume and Open Interest 70,302 265,286 +4,142
Feeder Cattle(CME)
Oct16 161004 124.635 128.200 124.580 128.000 +4.020 4,425 11,368 -1,282
Nov16 161004 119.800 123.785 119.635 123.750 +4.465 6,237 17,909 +315
Jan17 161004 116.285 120.230 116.035 120.035 +4.235 3,015 6,257 +307
Mar17 161004 115.180 118.285 114.850 118.050 +3.370 1,765 5,099 +510
Apr17 161004 115.500 118.900 114.700 118.100 +3.370 211 724 +40
May17 161004 115.000 117.830 115.000 117.635 +3.335 108 809 +41
Aug17 161004 117.000 120.035 117.000 119.885 +3.100 46 220 +7
Total Volume and Open Interest 15,807 42,386 -62
Lean Hogs(CME)
Oct16 161004 49.400 49.600 48.500 48.630 -0.300 9,585 24,217 -1,393
Dec16 161004 44.630 45.880 43.300 43.500 -0.680 21,964 127,693 +1,283
Feb17 161004 50.830 51.580 49.735 49.930 -0.720 6,427 38,086 +335
Apr17 161004 58.380 59.050 57.680 58.285 -0.165 3,735 24,506 +327
May17 161004 66.500 67.500 66.100 67.285 +0.785 64 568 +40
Jun17 161004 70.200 71.600 69.635 71.300 +0.850 936 6,412 +106
Jul17 161004 70.050 71.500 69.900 71.385 +0.955 127 950 +17
Aug17 161004 69.900 71.180 69.200 71.180 +1.200 97 722 +21
Total Volume and Open Interest 43,051 223,717 +795
Class III Milk(CME)
Sep16 161004 16.40 16.40 16.38 16.39 unch 11 5,107 -4
Oct16 161004 15.16 15.20 14.96 14.98 -0.18 154 4,723 -15
Nov16 161004 15.46 15.47 15.20 15.23 -0.21 192 4,396 -24
Dec16 161004 15.34 15.39 15.21 15.24 -0.13 114 3,852 +9
Jan17 161004 15.27 15.30 15.21 15.23 -0.07 79 2,373 -5
Feb17 161004 15.44 15.45 15.37 15.40 -0.06 57 2,292 +10
Mar17 161004 15.55 15.58 15.51 15.55 -0.06 68 2,103 +14
Apr17 161004 15.66 15.66 15.59 15.59 -0.09 33 1,789 +23
May17 161004 15.88 15.90 15.83 15.83 -0.07 14 1,674 +2
Jun17 161004 16.14 16.15 16.09 16.10 -0.05 11 1,501 -2
Jul17 161004 16.35 16.36 16.32 16.32 -0.02 16 886 +4
Aug17 161004 16.55 16.55 16.55 16.55 unch 14 791 +8
Sep17 161004 16.74 16.74 16.62 16.64 unch 13 814 +9
Total Volume and Open Interest 830 33,871 +60
Cocoa(ICE)
Dec16 161004 2771 2823 2766 2815 +22 23,648 108,597 +2,654
Mar17 161004 2735 2769 2721 2758 +7 14,627 82,471 +789
May17 161004 2732 2765 2718 2755 +7 2,751 17,900 +346
Jul17 161004 2725 2764 2717 2754 +7 769 8,600 -15
Sep17 161004 2721 2755 2720 2750 +7 452 7,034 -27
Dec17 161004 2713 2748 2713 2742 +7 186 4,781 +23
Mar18 161004 2727 2741 2727 2735 +7 27 4,470 +12
Total Volume and Open Interest 42,460 233,988 +3,782
Coffee "C"(ICE)
Dec16 161004 147.55 148.65 146.75 147.45 -0.10 19,645 102,732 -488
Mar17 161004 150.75 151.90 150.15 150.80 -0.10 6,024 44,455 +1,662
May17 161004 152.75 153.80 152.10 152.75 -0.05 2,260 21,152 +59
Jul17 161004 154.55 155.30 153.85 154.50 -0.05 800 5,629 +48
Sep17 161004 156.75 156.80 155.45 156.05 -0.10 360 4,598 +3
Dec17 161004 158.90 158.90 158.00 158.15 -0.10 67 6,610 -14
Total Volume and Open Interest 29,230 187,185 +1,311
Orange Juice(ICE)
Nov16 161004 198.80 204.20 198.80 202.20 +5.30 1,095 13,428 -225
Jan17 161004 196.00 201.10 196.00 199.90 +4.80 282 2,576 +148
Mar17 161004 199.10 199.10 198.05 198.05 +4.15 35 540 -4
May17 161004 195.00 195.00 194.50 194.75 +3.00 10 196 +2
Jul17 161004 192.70 192.70 192.70 192.70 +3.20 0 8 +0
Sep17 161004 192.20 192.20 192.20 192.20 +3.20      
Total Volume and Open Interest 1,422 16,750 -79
Sugar #11(ICE)
Mar17 161004 22.62 23.47 22.56 23.26 +0.59 73,212 488,725 +468
May17 161004 21.85 22.65 21.85 22.44 +0.49 19,417 134,722 -104
Jul17 161004 21.07 21.77 21.07 21.56 +0.39 11,872 94,493 +1,724
Oct17 161004 20.59 21.12 20.54 20.89 +0.25 7,229 59,978 +530
Mar18 161004 20.29 20.69 20.17 20.48 +0.15 3,332 27,693 +744
May18 161004 19.55 19.90 19.54 19.72 +0.14 308 8,803 +19
Jul18 161004 19.00 19.30 18.98 19.12 +0.12 180 5,112 +43
Oct18 161004 18.62 18.76 18.62 18.75 +0.11 26 4,493 +4
Total Volume and Open Interest 115,599 826,930 -14,012
London Cocoa(LCE)
Dec16 161004 2262 2298 2256 2295 +28 11,546 96,261 +1,316
Mar17 161004 2188 2215 2185 2211 +17 10,391 81,630 +2,958
May17 161004 2189 2210 2183 2206 +16 2,720 41,852 +293
Jul17 161004 2184 2210 2184 2206 +15 1,654 11,666 +66
Sep17 161004 2177 2204 2177 2201 +17 721 17,716 +268
Dec17 161004 2156 2185 2156 2180 +17 578 9,384 +171
Mar18 161004 2156 2173 2154 2171 +17 821 2,004 +745
Total Volume and Open Interest 28,431 260,513 +5,817
London Sugar(LCE)
Dec16 161004 589.00 603.90 587.70 595.50 +7.20 6,097 37,722 -111
Mar17 161004 590.20 605.60 589.10 598.40 +9.20 2,665 22,590 -113
May17 161004 584.80 595.50 583.80 591.80 +10.20 1,309 15,061 +329
Aug17 161004 569.10 577.90 568.40 576.40 +9.60 1,008 6,837 +109
Oct17 161004 549.40 556.50 548.50 556.30 +8.40 869 5,860 +533
Total Volume and Open Interest 12,073 90,558 +806
Cotton(ICE)
Oct16 161004 69.88 69.88 69.88 69.88 +1.15 0 4 +0
Dec16 161004 68.64 69.75 68.48 69.67 +1.15 16,304 158,430 -2,354
Mar17 161004 69.01 70.18 68.91 70.10 +1.09 3,039 55,575 -9
May17 161004 69.36 70.48 69.32 70.43 +0.99 328 11,016 +114
Jul17 161004 69.42 70.48 69.39 70.45 +0.92 170 8,225 -16
Oct17 161004 69.73 69.73 69.73 69.73 +0.77      
Total Volume and Open Interest 20,018 247,884 -2,290
Lumber(CME)
Nov16 161004 331.4 333.0 328.4 330.3 -4.6 953 2,784 -65
Jan17 161004 342.2 342.3 338.3 339.9 -5.2 318 868 +114
Mar17 161004 345.4 345.4 342.6 343.4 -7.1 24 132 +10
May17 161004 342.8 342.8 342.8 342.8 -7.1 6 22 +3
Total Volume and Open Interest 1,301 3,823 +62
Crude Oil(NYM)
Nov16 161004 48.65 49.26 48.26 48.69 -0.12 496,515 524,230 -15,725
Dec16 161004 49.21 49.85 48.85 49.30 -0.10 155,198 310,160 +6,328
Jan17 161004 49.83 50.47 49.46 49.94 -0.07 54,568 159,785 +1,072
Feb17 161004 50.47 51.03 50.05 50.53 -0.04 21,082 85,344 +4,023
Mar17 161004 51.05 51.50 50.51 51.04 -0.02 30,855 154,675 +1,595
Apr17 161004 51.38 51.86 50.99 51.47 -0.01 7,180 44,459 +440
May17 161004 51.38 52.22 51.28 51.81 +0.01 5,563 35,762 +22
Jun17 161004 51.91 52.46 51.50 52.08 +0.02 28,655 126,889 +2,100
Jul17 161004 51.94 52.52 51.76 52.31 +0.04 2,958 24,717 +32
Aug17 161004 52.27 52.64 52.16 52.51 +0.05 3,388 21,441 +713
Sep17 161004 52.19 52.99 52.19 52.70 +0.06 6,114 36,297 +36
Oct17 161004 52.62 53.20 52.62 52.88 +0.07 3,202 19,023 +966
Nov17 161004 53.06 53.06 53.06 53.06 +0.07 1,974 16,939 +227
Dec17 161004 53.07 53.57 52.62 53.25 +0.08 30,756 164,533 +827
Jan18 161004 53.47 53.48 53.37 53.37 +0.08 511 16,693 -286
Feb18 161004 53.77 53.77 53.49 53.49 +0.08 142 5,740 +93
Total Volume and Open Interest 855,915 1,884,275 +3,146
e-miNY Crude Oil(NYM)
Nov16 161004 48.625 49.275 48.250 48.700 -0.100 12,036 2,230 -248
Dec16 161004 49.225 49.850 48.875 49.300 -0.100 532 1,309 -1
Jan17 161004 49.575 50.450 49.575 49.950 -0.050 32 238 +6
Feb17 161004 50.325 50.525 50.325 50.525 -0.050 20 176 +4
Mar17 161004 50.825 51.050 50.825 51.050 unch 18 158 +6
Apr17 161004 51.325 51.475 51.325 51.475 unch 4 143 +4
May17 161004 51.650 51.800 51.650 51.800 unch 10 54 +2
Jun17 161004 51.925 52.075 51.925 52.075 +0.025 10 142 +10
Jul17 161004 52.300 52.300 52.300 52.300 +0.025 4 71 -4
Aug17 161004 52.500 52.500 52.500 52.500 +0.050 0 90 +0
Total Volume and Open Interest 12,676 4,855 -215
NY Harbor ULSD(NYM)
Nov16 161004 155.28 156.74 153.68 155.44 +0.12 50,182 106,771 -2,158
Dec16 161004 156.49 157.73 154.72 156.51 +0.13 25,692 73,511 +1,189
Jan17 161004 157.57 159.11 156.10 157.97 +0.21 13,113 51,512 +892
Feb17 161004 158.73 160.11 157.33 159.14 +0.26 6,196 22,270 -393
Mar17 161004 159.25 160.73 157.95 159.65 +0.23 3,386 34,667 +523
Apr17 161004 158.62 160.10 157.71 159.42 +0.19 818 14,849 -68
May17 161004 159.15 160.15 159.13 159.52 +0.17 630 9,660 +125
Jun17 161004 159.47 160.81 158.24 159.85 +0.16 1,789 25,732 +11
Jul17 161004 160.71 160.71 158.03 160.71 +0.16 126 3,143 +15
Aug17 161004 161.90 161.90 161.76 161.76 +0.17 71 1,906 +8
Sep17 161004 162.77 163.61 162.19 162.94 +0.17 49 3,649 -14
Oct17 161004 163.45 164.08 163.45 164.08 +0.16 46 2,550 +7
Nov17 161004 165.13 165.13 165.00 165.13 +0.15 32 2,316 +7
Dec17 161004 164.76 166.81 164.44 166.06 +0.15 1,413 25,516 -25
Total Volume and Open Interest 103,906 386,461 -3,126
RBOB Gasoline(NYM)
Nov16 161004 147.20 150.63 146.21 149.96 +2.91 62,693 135,089 +96
Dec16 161004 144.73 147.65 143.44 146.94 +2.26 38,161 81,316 +5,120
Jan17 161004 144.54 147.16 143.32 146.51 +2.00 19,142 41,936 +1,209
Feb17 161004 145.93 148.41 144.70 147.81 +1.95 9,466 15,705 +377
Mar17 161004 147.62 150.53 147.58 149.99 +1.95 5,349 25,341 +762
Apr17 161004 164.85 168.50 164.85 167.76 +1.86 2,588 20,641 +268
May17 161004 165.74 169.05 165.74 168.67 +1.85 1,118 7,775 -27
Jun17 161004 166.29 168.85 165.22 168.20 +1.79 1,269 14,606 -117
Jul17 161004 166.67 167.22 166.67 167.12 +1.75 247 2,518 -2
Aug17 161004 165.43 165.43 165.43 165.43 +1.66 210 2,133 +53
Total Volume and Open Interest 142,777 372,993 +2,527
e-miNY RBOB Gasoline(NYM)
Nov16 161004 150.00 150.00 147.10 150.00 +2.95      
Dec16 161004 146.90 146.94 146.90 146.90 +2.22      
Jan17 161004 146.50 146.51 146.50 146.50 +1.99      
Feb17 161004 147.80 147.81 147.80 147.80 +1.94      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov16 161004 2.907 2.990 2.878 2.964 +0.041 168,142 289,685 +1,214
Dec16 161004 3.142 3.205 3.127 3.183 +0.013 61,254 99,187 +2,249
Jan17 161004 3.289 3.339 3.265 3.317 +0.011 41,377 167,050 +2,487
Feb17 161004 3.297 3.343 3.274 3.324 +0.010 13,735 43,478 +690
Mar17 161004 3.241 3.294 3.227 3.276 +0.008 20,521 103,626 +1,923
Apr17 161004 3.020 3.054 3.001 3.038 +0.003 22,979 94,260 +3,258
May17 161004 2.968 3.013 2.965 3.000 +0.002 5,755 35,194 +691
Jun17 161004 3.008 3.042 2.992 3.028 +0.001 2,985 30,457 -191
Jul17 161004 3.031 3.065 3.019 3.054 unch 3,198 21,223 +1,020
Aug17 161004 3.039 3.068 3.031 3.058 -0.001 1,417 16,982 +108
Sep17 161004 3.026 3.050 3.014 3.041 -0.002 2,680 19,553 +34
Oct17 161004 3.047 3.069 3.030 3.059 -0.003 7,919 44,631 +1,039
Nov17 161004 3.094 3.118 3.081 3.108 -0.005 3,768 15,662 +200
Dec17 161004 3.224 3.250 3.214 3.240 -0.005 2,950 20,362 -26
Jan18 161004 3.321 3.348 3.313 3.337 -0.010 3,876 15,404 -1,131
Feb18 161004 3.280 3.308 3.273 3.297 -0.010 850 4,241 -100
Total Volume and Open Interest 367,312 1,095,240 +13,489
Brent Crude Oil(ICE)
Dec16 161004 50.93 51.55 50.34 50.87 -0.02 307,875 595,367 +7,271
Jan17 161004 51.45 52.10 50.92 51.43 -0.03 101,043 268,977 +6,172
Feb17 161004 51.96 52.60 51.42 51.94 -0.01 46,556 145,300 -182
Mar17 161004 52.43 53.07 51.91 52.42 unch 47,062 183,079 -1,793
Apr17 161004 52.85 53.49 52.36 52.86 +0.01 18,297 69,299 +44
May17 161004 53.23 53.87 52.76 53.25 +0.02 11,742 54,795 -536
Jun17 161004 53.56 54.20 53.08 53.59 +0.03 40,446 147,786 +4,864
Jul17 161004 53.68 54.26 53.39 53.90 +0.04 2,735 36,544 +187
Aug17 161004 53.81 54.73 53.65 54.15 +0.06 1,816 25,613 -113
Sep17 161004 53.75 54.98 53.75 54.34 +0.07 3,803 48,997 -9
Oct17 161004 54.51 54.51 54.51 54.51 +0.09 1,877 22,232 -145
Nov17 161004 54.68 54.68 54.68 54.68 +0.11 685 20,343 -38
Dec17 161004 54.67 55.35 54.24 54.83 +0.13 36,666 205,709 +2,994
Jan18 161004 54.63 55.00 54.63 55.00 +0.14 632 19,129 -24
Total Volume and Open Interest 636,168 2,143,822 -33,381
Gas Oil(ICE)
Oct16 161004 452.75 459.25 447.75 456.50 +8.25 41,126 84,845 -10,821
Nov16 161004 454.75 460.25 449.00 457.75 +8.25 77,590 148,920 -1,545
Dec16 161004 456.50 461.25 450.25 458.50 +7.75 55,819 202,748 -3,641
Jan17 161004 458.25 464.25 453.50 461.50 +7.50 16,991 83,846 +941
Feb17 161004 460.25 467.25 456.75 464.50 +7.25 9,734 39,463 +518
Mar17 161004 463.50 469.50 459.50 467.00 +7.00 8,874 38,781 -1,320
Apr17 161004 466.00 471.75 461.75 469.25 +7.00 2,013 22,821 +73
May17 161004 467.00 474.00 464.50 471.50 +6.75 1,770 17,832 +618
Jun17 161004 471.00 476.50 466.50 474.00 +6.75 5,573 52,008 -476
Jul17 161004 472.75 478.75 470.25 477.25 +6.75 1,046 17,658 +55
Total Volume and Open Interest 227,529 899,672 -15,376
Ethanol(CBOT)
Oct16 161004 1.586 1.610 1.580 1.602 +0.032 67 120 +15
Nov16 161004 1.533 1.533 1.511 1.520 +0.005 214 2,056 +93
Dec16 161004 1.481 1.481 1.468 1.470 -0.001 35 1,289 +24
Jan17 161004 1.440 1.440 1.436 1.436 -0.003 108 580 -12
Feb17 161004 1.440 1.440 1.437 1.437 -0.003 15 202 +0
Mar17 161004 1.439 1.455 1.439 1.455 -0.003 15 134 +0
Apr17 161004 1.480 1.480 1.480 1.480 -0.003 0 234 +0
May17 161004 1.487 1.487 1.487 1.487 -0.003 0 5 +0
Total Volume and Open Interest 454 4,626 +120
WTI Crude Oil(ICE)
Nov16 161004 48.70 49.30 48.27 48.69 -0.12 27,880 67,723 -1,378
Dec16 161004 49.25 49.89 48.87 49.30 -0.10 40,983 131,687 -1,018
Jan17 161004 49.94 50.52 49.51 49.94 -0.07 19,329 38,758 +1,699
Feb17 161004 50.15 51.08 50.06 50.53 -0.04 9,846 26,691 -513
Mar17 161004 50.64 51.56 50.59 51.04 -0.02 5,782 45,441 -497
Apr17 161004 51.01 51.95 51.01 51.47 -0.01 2,229 9,574 +163
May17 161004 51.34 52.26 51.34 51.81 +0.01 1,346 8,368 +39
Jun17 161004 51.60 52.50 51.60 52.08 +0.02 8,852 43,647 +761
Jul17 161004 51.82 52.53 51.82 52.31 +0.04 418 7,486 -12
Aug17 161004 52.51 52.51 52.51 52.51 +0.05 555 2,872 +217
Sep17 161004 52.70 52.70 52.70 52.70 +0.06 289 11,555 +7
Oct17 161004 52.88 52.88 52.88 52.88 +0.07 291 2,420 +198
Nov17 161004 53.06 53.06 53.06 53.06 +0.07 26 1,299 -1
Dec17 161004 52.76 53.53 52.76 53.25 +0.08 5,245 79,361 +747
Jan18 161004 53.37 53.37 53.37 53.37 +0.08 41 580 -11
Feb18 161004 53.49 53.49 53.49 53.49 +0.08 10 627 -10
Total Volume and Open Interest 126,012 534,451 +1,598
US Dollar Index(ICE)
Dec16 161004 95.665 96.390 95.660 96.125 +0.537 32,731 48,460 +601
Mar17 161004 95.600 96.270 95.600 96.040 +0.528 280 3,330 +28
Jun17 161004 95.635 96.200 95.635 95.960 +0.527 5 294 -2
Total Volume and Open Interest 33,019 52,108 +630
Australian Dollar(CME)
Dec16 161004 76.66 76.78 75.95 76.05 -0.55 99,308 109,887 +2,128
Mar17 161004 76.64 76.64 75.82 75.91 -0.55 131 601 +43
Jun17 161004 75.75 76.31 75.75 75.75 -0.54 1 8 -1
Total Volume and Open Interest 99,440 110,497 +2,170
British Pound(CME)
Dec16 161004 128.62 128.78 127.36 127.44 -1.31 120,833 242,899 -3,213
Mar17 161004 128.84 129.01 127.62 127.68 -1.31 453 1,584 +163
Jun17 161004 128.50 128.50 127.95 127.95 -1.32 0 416 +0
Total Volume and Open Interest 121,286 245,000 -3,050
Canadian Dollar(CME)
Dec16 161004 76.29 76.31 75.71 75.80 -0.50 71,569 101,967 -1,838
Mar17 161004 76.19 76.23 75.77 75.85 -0.50 55 1,296 -5
Jun17 161004 75.98 75.98 75.86 75.91 -0.50 3 250 -3
Sep17 161004 75.97 76.54 75.93 75.97 -0.50 0 115 +0
Total Volume and Open Interest 71,627 103,733 -1,846
Japanese Yen(CME)
Dec16 161004 98.67 98.71 97.38 97.55 -1.19 144,728 152,360 -3,932
Mar17 161004 99.08 99.08 97.79 97.95 -1.20 154 554 +72
Jun17 161004 98.41 98.41 98.32 98.41 -1.21 3 110 +0
Total Volume and Open Interest 144,885 153,054 -3,860
Swiss Franc(CME)
Dec16 161004 103.13 103.23 102.15 102.48 -0.76 42,530 39,374 +178
Mar17 161004 103.03 103.84 102.72 103.03 -0.77 205 65 +41
Jun17 161004 103.64 103.64 103.56 103.64 -0.79 3 17 +2
Total Volume and Open Interest 42,741 39,460 +223
EuroFX(CME)
Dec16 161004 112.50 112.76 111.74 112.32 -0.23 252,917 330,467 +8,926
Mar17 161004 112.97 113.19 112.18 112.77 -0.23 1,719 7,176 +316
Jun17 161004 113.28 113.67 112.73 113.28 -0.24 26 1,130 -20
Total Volume and Open Interest 254,699 338,840 +9,242
Mexican Peso(CME)
Oct16 161004 516.75 516.75 516.75 516.75 unch 0 1 +0
Nov16 161004 515.13 515.13 515.13 515.13 unch 0 5 +0
Total Volume and Open Interest 46,572 157,017 -3,788
Brazilian Real(CME)
Nov16 161004 309.10 309.35 304.40 304.95 -3.90 1,409 25,161 +272
Dec16 161004 303.70 303.70 300.80 302.35 -4.00 59 3,423 -2
Jan17 161004 299.55 299.55 299.55 299.55 -4.05      
Feb17 161004 296.70 296.70 296.70 296.70 -4.30      
Total Volume and Open Interest 1,468 28,584 -4,170
30-Year T-Bonds(CBOT)
Dec16 161004 167~310 168~130 166~090 166~140 -1~200 329,704 565,996 -9,716
Mar17 161004 165~010 167~040 165~010 165~010 -1~200 1 10 +0
Jun17 161004 164~050 164~050 164~050 164~050 -1~200      
Total Volume and Open Interest 329,705 566,006 -9,716
10-Year T-Notes(CBOT)
Dec16 161004 130~295 131~010 130~140 130~160 -0~145 1,671,048 2,878,019 -55,339
Mar17 161004 129~310 130~175 129~310 129~310 -0~145 76 161 +69
Jun17 161004 129~230 129~230 129~230 129~230 -0~145      
Total Volume and Open Interest 1,671,124 2,878,180 -55,270
5-Year T-Notes(CBOT)
Dec16 161004 121~112 121~120 121~030 121~042 -0~066 806,136 2,791,259 -19,561
Mar17 161004 120~262 120~262 120~262 120~262 -0~070      
Jun17 161004 120~262 120~262 120~262 120~262 -0~070      
Total Volume and Open Interest 806,136 2,791,259 -46,825
2 Year T-Notes(CBOT)
Dec16 161004 109~050 109~052 109~026 109~032 -0~014 399,822 1,059,669 +5,539
Mar17 161004 109~016 109~016 109~016 109~016 -0~024      
Jun17 161004 109~016 109~016 109~016 109~016 -0~024      
Total Volume and Open Interest 399,822 1,059,669 +4,463
Eurodollars(CME)
Dec16 161004 99.065 99.075 99.060 99.060 -0.005 187,813 1,624,209 +2,646
Mar17 161004 99.035 99.040 99.015 99.020 -0.010 169,987 1,203,612 +10,708
Jun17 161004 98.995 99.000 98.970 98.970 -0.020 188,371 1,140,256 +14,358
Sep17 161004 98.960 98.965 98.930 98.930 -0.025 198,299 915,574 +11,517
Dec17 161004 98.915 98.920 98.880 98.885 -0.025 251,048 1,488,605 +33,448
Mar18 161004 98.895 98.895 98.855 98.860 -0.025 136,118 683,168 -2,052
Jun18 161004 98.865 98.865 98.820 98.825 -0.030 135,348 538,337 +6,669
Sep18 161004 98.830 98.830 98.785 98.790 -0.035 107,071 419,204 +3,590
Dec18 161004 98.785 98.790 98.740 98.745 -0.035 114,599 677,158 +8,010
Mar19 161004 98.760 98.765 98.715 98.720 -0.035 81,136 441,263 +199
Jun19 161004 98.730 98.735 98.680 98.685 -0.040 68,840 382,038 +183
Sep19 161004 98.690 98.700 98.645 98.645 -0.045 69,156 268,816 -4,961
Dec19 161004 98.640 98.655 98.595 98.600 -0.045 60,425 324,947 -5,963
Mar20 161004 98.610 98.625 98.565 98.565 -0.050 39,713 146,985 -1,056
Jun20 161004 98.570 98.585 98.520 98.525 -0.050 43,299 110,486 +1,972
Sep20 161004 98.530 98.550 98.475 98.485 -0.050 37,712 92,955 +240
Dec20 161004 98.490 98.505 98.430 98.435 -0.055 32,402 103,477 -1,025
Mar21 161004 98.440 98.460 98.385 98.390 -0.060 24,905 60,653 +94
Total Volume and Open Interest 2,052,257 11,182,699 +76,550
Ultra T-Bond(CBOT)
Dec16 161004 183~22 184~12 181~09 181~18 -2~12 134,213 607,165 +672
Mar17 161004 180~21 180~21 180~21 180~21 -2~09      
Jun17 161004 179~31 179~31 179~31 179~31 -2~09      
Total Volume and Open Interest 134,213 607,165 +672
Ultra 10-Yr T-Note(CBOT)
Dec16 161004 143~300 144~035 143~030 143~060 -0~250 101,546 227,351 -9,440
Mar17 161004 143~040 143~040 143~040 143~040 -0~250      
Jun17 161004 143~040 143~040 143~040 143~040 -0~250      
Total Volume and Open Interest 101,546 227,351 -9,440
30 Day Federal Funds(CBOT)
Oct16 161004 99.610 99.610 99.607 99.610 unch 11,911 301,806 +1,009
Nov16 161004 99.580 99.585 99.575 99.575 -0.010 15,488 218,417 +3,157
Dec16 161004 99.510 99.510 99.500 99.505 -0.005 12,406 100,385 +652
Jan17 161004 99.450 99.455 99.440 99.445 -0.005 36,572 156,958 +2,746
Feb17 161004 99.435 99.435 99.425 99.430 -0.005 11,491 72,075 +3,840
Mar17 161004 99.415 99.415 99.400 99.405 -0.005 4,533 32,886 +311
Total Volume and Open Interest 112,415 1,066,629 -76,913
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 161004 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161004 99.99 99.99 99.99 99.99 unch      
Jun17 161004 99.99 99.99 99.99 99.99 unch      
Sep17 161004 99.99 99.99 99.99 99.99 unch      
Dec17 161004 99.99 99.99 99.99 99.99 unch      
Mar18 161004 100.00 100.00 100.00 100.00 unch      
Jun18 161004 99.86 99.86 99.86 99.86 unch      
Sep18 161004 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161004 152.16 152.17 151.97 152.13 -0.03 1,649 15,261 +536
Mar17 161004 152.05 152.05 152.05 152.05 -0.03      
Jun17 161004 152.05 152.05 152.05 152.05 -0.03      
Total Volume and Open Interest 1,649 15,261 +536
Euro-Buxl(EUREX)
Dec16 161004 190.62 191.70 188.34 190.28 -0.74 56,042 170,361 +16,142
Mar17 161004 189.18 189.84 187.18 188.60 -0.74 180 165 +81
Jun17 161004 189.20 189.20 185.20 187.28 -0.74 1 4 +0
Total Volume and Open Interest 56,223 170,530 +16,223
Euro-Bund(EUREX)
Dec16 161004 165.41 165.68 164.68 165.30 -0.10 898,929 1,939,786 +180,001
Mar17 161004 167.90 168.11 167.11 167.75 -0.15 881 44,722 -1,185
Jun17 161004 165.76 165.76 165.76 165.76 -0.10      
Total Volume and Open Interest 899,810 1,984,508 +178,816
Euro-Bobl(EUREX)
Dec16 161004 132.08 132.16 131.91 132.09 +0.04 470,664 1,404,289 +32,547
Mar17 161004 133.86 133.87 133.69 133.86 +0.04 704 5,839 +704
Jun17 161004 132.34 132.34 132.34 132.34 +0.04      
Total Volume and Open Interest 471,368 1,410,128 +33,251
Euro-Schatz(EUREX)
Dec16 161004 112.14 112.15 112.12 112.14 +0.00 321,327 1,247,040 +102,906
Mar17 161004 112.14 112.14 112.14 112.14 +0.00      
Jun17 161004 112.14 112.14 112.14 112.14 +0.00      
Total Volume and Open Interest 321,327 1,247,040 +102,906
3-Mth Euribor(EUREX)
Dec16 161004 100.295 100.300 100.295 100.300 unch 5 3,423 +5
Mar17 161004 100.315 100.315 100.315 100.315 unch 2 3,285 +0
Jun17 161004 100.330 100.330 100.330 100.330 -0.005 2 33,967 -24
Total Volume and Open Interest 9 74,353 -19
Long Gilt(LIFFE)
Dec16 161004 130~15 130~22 129~26 130~05 -0~09 240,533 543,498 +5,636
Mar17 161004 131~05 131~05 131~05 131~05 -0~10      
Total Volume and Open Interest 240,533 543,498 +5,636
3-Mth Short Sterling(LIFFE)
Dec16 161004 99.65 99.66 99.65 99.66 +0.01 126,885 486,459 -6,304
Mar17 161004 99.69 99.70 99.68 99.70 +0.01 42,507 382,303 +3,803
Jun17 161004 99.72 99.73 99.71 99.72 unch 51,438 354,974 -5,090
Sep17 161004 99.74 99.75 99.72 99.73 unch 52,407 319,324 -5,372
Dec17 161004 99.74 99.75 99.72 99.74 unch 66,477 393,096 -73
Mar18 161004 99.75 99.76 99.73 99.74 unch 60,900 218,129 -1,927
Total Volume and Open Interest 777,346 3,038,054 -28,082
3-Mth Euribor(LIFFE)
Dec16 161004 100.295 100.300 100.295 100.295 unch 104,336 433,623 +17,425
Mar17 161004 100.310 100.315 100.300 100.310 unch 78,902 413,818 +13,873
Jun17 161004 100.330 100.335 100.320 100.330 unch 66,226 403,163 -3,043
Total Volume and Open Interest 641,870 3,174,401 +45,513
3-Mth Aus T-Bills(SFE)
Dec16 161004 98.26 98.27 98.25 98.27 unch 22,568 182,425 -2,384
Mar17 161004 98.31 98.32 98.29 98.32 +0.01 40,700 199,469 -8,105
Jun17 161004 98.34 98.35 98.32 98.35 +0.01 24,372 193,653 +743
Sep17 161004 98.36 98.37 98.33 98.36 unch 18,295 128,021 +761
Dec17 161004 98.36 98.37 98.33 98.36 unch 9,529 134,379 -791
Mar18 161004 98.36 98.36 98.32 98.35 unch 6,495 69,966 -645
Jun18 161004 98.34 98.35 98.30 98.34 unch 3,233 59,826 -517
Sep18 161004 98.32 98.33 98.28 98.32 unch 4,009 25,122 +1,342
Dec18 161004 98.29 98.30 98.25 98.29 unch 120 6,482 +0
Mar19 161004 98.23 98.27 98.23 98.27 unch 100 3,263 +100
Total Volume and Open Interest 129,578 1,004,908 -9,547
10-Year Aus T-Bonds(SFE)
Dec16 161004 98.02 98.03 97.93 97.97 -0.04 141,295 821,976 +1,714
Mar17 161004 97.97 97.97 97.97 97.97 -0.04      
Total Volume and Open Interest 141,295 821,976 +1,714
3-Year Aus T-Bonds(SFE)
Dec16 161004 98.51 98.53 98.44 98.48 -0.04 267,806 811,111 -36,398
Mar17 161004 98.48 98.48 98.48 98.48 -0.04      
Total Volume and Open Interest 267,806 811,111 -36,398
Gold(CMX)
Oct16 161004 1307.6 1310.2 1266.3 1266.3 -42.7 868 4,458 -2,935
Dec16 161004 1315.0 1315.4 1269.0 1269.7 -43.0 214,117 437,423 -3,533
Feb17 161004 1318.9 1318.9 1272.4 1273.1 -43.3 4,759 49,174 +2,424
Apr17 161004 1321.6 1321.6 1276.1 1276.3 -43.4 1,174 15,359 -289
Jun17 161004 1323.4 1323.4 1279.0 1279.3 -43.5 1,028 21,185 +451
Aug17 161004 1323.9 1323.9 1282.0 1282.1 -43.6 406 7,652 -106
Oct17 161004 1322.0 1322.0 1284.7 1284.7 -43.7 174 2,080 -110
Dec17 161004 1330.7 1330.7 1287.0 1287.2 -43.8 1,494 11,589 -780
Feb18 161004 1289.6 1289.6 1289.6 1289.6 -43.8 0 163 +0
Apr18 161004 1291.7 1291.7 1291.7 1291.7 -43.8 0 3 +0
Jun18 161004 1316.9 1316.9 1293.8 1293.8 -43.8 51 4,157 -24
Aug18 161004 1296.7 1296.7 1296.7 1296.7 -43.8      
Total Volume and Open Interest 225,213 561,336 -4,423
Silver(CMX)
Dec16 161004 1887.5 1894.0 1774.5 1777.5 -109.3 71,481 170,873 -192
Mar17 161004 1905.0 1905.0 1785.5 1788.2 -110.0 4,146 19,417 +1,160
May17 161004 1910.5 1910.5 1795.3 1795.3 -110.2 307 1,259 +9
Jul17 161004 1882.0 1882.0 1802.4 1802.4 -110.4 45 3,020 +6
Sep17 161004 1808.8 1808.8 1808.8 1808.8 -110.4 0 490 +0
Dec17 161004 1881.5 1882.5 1817.5 1817.5 -110.5 122 2,630 +90
Mar18 161004 1824.8 1824.8 1824.8 1824.8 -110.5 0 12 +0
Total Volume and Open Interest 76,483 201,700 +846
Platinum(NYMEX)
Oct16 161004 1005.8 1005.8 984.0 984.7 -19.0 570 984 -1,444
Jan17 161004 1012.0 1013.6 988.0 990.5 -18.6 15,723 62,487 +484
Apr17 161004 1016.6 1016.6 992.7 994.8 -18.9 97 4,355 +75
Jul17 161004 1004.4 1004.4 997.9 997.9 -18.9 0 27 +0
Total Volume and Open Interest 16,534 68,039 -808
Palladium(NYMEX)
Dec16 161004 714.65 714.95 696.50 699.55 -12.25 4,403 27,600 +695
Mar17 161004 713.25 714.45 699.85 701.35 -12.25 25 468 +4
Jun17 161004 707.45 707.45 703.20 703.20 -12.25 0 31 +0
Total Volume and Open Interest 4,428 28,105 +699
Copper(CMX)
Dec16 161004 219.20 219.60 216.30 216.70 -2.50 60,149 127,362 -290
Mar17 161004 220.45 220.50 217.45 217.75 -2.45 5,149 35,302 +835
May17 161004 220.55 220.60 218.40 218.45 -2.40 1,784 6,885 +421
Jul17 161004 220.75 221.20 219.00 219.00 -2.35 99 2,428 +3
Sep17 161004 220.10 220.25 219.50 219.50 -2.35 60 1,028 +2
Total Volume and Open Interest 68,337 182,592 +71
E-mini DJIA Index(CBOT)
Dec16 161004 18164 18229 18022 18092 -64 166,300 129,270 +7,786
Mar17 161004 18101 18157 17975 18032 -64 200 472 -10
Jun17 161004 17956 17956 17956 17956 -64 0 6 +0
Sep17 161004 17871 17871 17871 17871 -64      
Total Volume and Open Interest 166,500 129,748 +7,776
S & P 500(CME)
Dec16 161004 2153.90 2159.00 2144.50 2144.70 -8.50 6,268 62,861 -592
Mar17 161004 2139.10 2139.10 2139.10 2139.10 -8.30 0 163 +0
Jun17 161004 2133.60 2133.60 2133.60 2133.60 -8.20 0 60 +0
Sep17 161004 2130.20 2130.20 2130.20 2130.20 -8.20      
Total Volume and Open Interest 6,268 63,084 -592
S & P 500 E-Mini(Globex)
Dec16 161004 2153.75 2159.75 2136.00 2144.75 -8.50 1,989,690 2,898,001 +3,072
Mar17 161004 2148.75 2153.75 2130.50 2139.00 -8.50 2,484 9,807 +139
Jun17 161004 2142.50 2145.00 2130.00 2133.50 -8.25 19 575 -3
Sep17 161004 2130.25 2130.25 2128.00 2130.25 -8.25 0 17 +0
Total Volume and Open Interest 1,992,193 2,908,417 +3,208
NASDAQ 100 E-Mini(Globex)
Dec16 161004 4866.80 4888.00 4836.30 4857.50 -8.30 248,154 302,355 +10,121
Mar17 161004 4865.50 4881.80 4837.50 4853.50 -8.00 202 381 -3
Jun17 161004 4847.50 4847.50 4847.50 4847.50 -8.00 7 15 +5
Total Volume and Open Interest 248,363 302,756 +10,123
S&P Midcap 400(CME) e-Mini
Dec16 161004 1538.30 1543.40 1524.70 1530.80 -7.50 23,101 84,347 -924
Mar17 161004 1528.30 1537.60 1523.40 1528.30 -7.70 0 1 +0
Jun17 161004 1518.60 1518.60 1518.60 1518.60 -7.70      
Total Volume and Open Interest 23,101 84,348 -924
Volatility Index(CBOE)
Oct16 161004 15.50 16.02 15.10 15.33 -0.15 110,757 236,827 -4,720
Nov16 161004 16.75 17.10 16.48 16.63 -0.14 65,136 115,644 +10,377
Dec16 161004 17.25 17.49 17.00 17.02 -0.21 21,584 62,167 +1,632
Jan17 161004 18.40 18.62 18.15 18.18 -0.20 8,320 34,524 +352
Total Volume and Open Interest 215,809 491,238 +10,264
Russell 2000(ICE)
Dec16 161004 1244.50 1248.70 1231.30 1237.30 -5.80 100,294 331,205 +1,472
Mar17 161004 1237.30 1239.90 1232.80 1233.30 -5.80 7 267 -2
Jun17 161004 1229.80 1229.80 1229.80 1229.80 -5.80 0 170 +0
Total Volume and Open Interest 100,301 331,781 +1,470
Nikkei 225(CME)
Dec16 161004 16640 16895 16635 16770 +120 14,297 32,278 -799
Mar17 161004 16770 16770 16610 16770 +120 0 23 +0
Total Volume and Open Interest 14,297 32,301 -799
Nikkei 225(SGX)
Dec16 161004 16575 16735 16525 16715 +130 80,549 168,792 +1,040
Mar17 161004 16610 16680 16565 16680 +130 287 1,239 +192
Jun17 161004 16555 16555 16555 16555 +130      
Total Volume and Open Interest 81,109 177,128 +1,612
Nikkei 225(CME) Yen
Dec16 161004 16600 16855 16600 16740 +135 59,849 50,560 -1,974
Mar17 161004 16570 16785 16570 16680 +135 37 38 -2
Jun17 161004 16550 16550 16550 16550 +135      
Total Volume and Open Interest 59,886 50,604 -1,976
Nikkei 225(CME) e-Mini Yen
Dec16 161004 16770 16850 16740 16740 +140 0 6 +0
Mar17 161004 16680 16680 16680 16680 +140      
Jun17 161004 16550 16550 16550 16550 +140      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Oct16 161004 4452.0 4517.5 4447.0 4499.0 +50.5 146,568 290,371 +19,518
Nov16 161004 4452.0 4511.0 4446.0 4498.5 +52.5 123 4,387 +101
Dec16 161004 4450.0 4508.5 4450.0 4490.0 +50.5 508 23,101 -377
Total Volume and Open Interest 147,199 317,921 +19,242
Hang Seng Index(HKFE)
Oct16 161004 23579 23688 23500 23682 +98 127,483 143,190 +2,599
Nov16 161004 23584 23675 23500 23670 +100 638 584 +584
Dec16 161004 23599 23697 23516 23690 +95 1,751 11,862 +719
Total Volume and Open Interest 129,954 157,669 -12,306
DAX(EUREX)
Dec16 161004 10500.0 10637.5 10478.0 10624.0 +111.5 125,072 173,562 +4,506
Mar17 161004 10492.0 10621.0 10478.0 10621.0 +111.5 132 1,199 +32
Jun17 161004 10610.0 10643.0 10610.0 10643.0 +111.0 6 83 +0
Total Volume and Open Interest 125,210 174,844 +4,538
Mini-DAX(EUREX)
Dec16 161004 10500.0 10637.0 10479.0 10624.0 +111.5 38,097 15,083 +1,595
Mar17 161004 10504.0 10628.0 10504.0 10621.0 +111.5 53 900 -98
Jun17 161004 10525.0 10643.0 10524.0 10643.0 +111.0 9 12 -1
Total Volume and Open Interest 38,159 15,995 +1,496
FT-SE 100(EURONEXT)
Dec16 161004 6930.00 7091.50 6930.00 7079.50 +133.50 148,479 694,910 -140
Mar17 161004 6959.50 7019.00 6959.50 7019.00 +133.50 48 1,027 +29
Jun17 161004 6952.00 6952.00 6952.00 6952.00 +132.00      
Total Volume and Open Interest 148,527 695,937 -111
SPI 200(SFE)
Dec16 161004 5464.0 5479.0 5434.0 5473.0 +9.0 32,318 276,320 +3,886
Mar17 161004 5427.0 5427.0 5426.0 5426.0 +9.0 4 1,442 -1
Jun17 161004 5413.0 5413.0 5413.0 5413.0 +9.0 0 1,397 +0
Total Volume and Open Interest 32,330 280,697 +3,892
FTSE MIB(ISE)
Dec16 161004 16250.00 16330.00 16160.00 16244.00 +19.00 47,330 44,659 +1,507
Mar17 161004 16295.00 16295.00 16175.00 16224.00 +16.00 18 109 +4
Jun17 161004 15817.00 15817.00 15817.00 15817.00 +16.00      
Total Volume and Open Interest 47,348 44,768 +1,511
KOSPI 200(KFE)
Dec16 161004 258.30 260.40 258.30 259.50 +1.30 114,381 134,213 +2,669
Mar17 161004 255.85 257.55 255.85 256.85 +1.35 555 4,256 +433
Jun17 161004 257.25 258.05 257.25 257.55 +1.30 26 891 +48
Total Volume and Open Interest 114,963 142,409 +3,161
GSCI(CME)
Oct16 161004 366.90 368.55 365.70 367.35 +0.45 64 14,710 +22
Nov16 161004 370.10 370.10 370.10 370.10 +0.45 0 75 +0
Dec16 161004 373.70 373.70 373.70 373.70 +0.45      
Total Volume and Open Interest 64 14,785 +22
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php