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 Thu October 13, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161013 946.00 959.50 937.25 956.25 +10.75 147,788 280,393 -12,440
Jan17 161013 953.50 967.50 945.25 964.75 +11.25 77,723 149,057 +4,072
Mar17 161013 960.00 974.00 952.00 971.00 +10.75 17,869 75,792 +2,164
May17 161013 967.00 980.50 959.75 978.00 +10.75 5,546 49,485 +658
Jul17 161013 973.25 986.75 965.25 984.25 +11.25 8,160 59,382 +1,737
Aug17 161013 972.25 984.00 966.00 983.75 +11.50 84 2,264 -10
Sep17 161013 958.00 972.50 955.75 972.50 +10.50 24 881 -9
Nov17 161013 954.75 966.75 948.00 964.25 +9.75 2,170 32,639 +431
Jan18 161013 954.50 967.50 953.50 967.50 +9.50 70 1,074 -8
Mar18 161013 969.25 969.25 957.50 969.25 +9.75 113 417 +35
May18 161013 972.00 983.50 965.75 972.00 +9.75 0 249 +0
Jul18 161013 976.00 976.00 969.00 976.00 +9.75 0 306 +0
Aug18 161013 971.00 971.00 971.00 971.00 +9.75 0 17 +0
Sep18 161013 955.75 955.75 955.75 955.75 +9.75 0 17 +0
Total Volume and Open Interest 259,602 652,265 -3,361
Soybean Meal(CBOT)
Oct16 161013 293.00 299.80 293.00 299.80 +5.30 545 399 -106
Dec16 161013 297.00 303.30 295.30 302.30 +5.80 49,739 163,095 -2,757
Jan17 161013 298.00 304.70 296.80 303.80 +6.00 25,975 57,808 +2,819
Mar17 161013 300.50 306.20 298.60 305.40 +5.80 7,279 53,721 +323
May17 161013 302.60 308.00 300.80 307.40 +5.80 2,477 31,584 +399
Jul17 161013 304.40 309.30 302.60 309.10 +5.70 1,761 35,087 +113
Aug17 161013 304.80 309.70 302.90 309.20 +5.70 151 4,285 +17
Sep17 161013 304.60 309.20 302.70 308.80 +5.60 153 4,876 +24
Oct17 161013 303.20 307.10 301.30 307.10 +5.50 134 4,334 +36
Dec17 161013 304.00 308.00 301.90 307.50 +5.50 524 13,820 +76
Total Volume and Open Interest 88,842 371,311 +959
Soybean Oil(CBOT)
Oct16 161013 32.73 33.16 32.73 33.16 +0.02 164 573 -105
Dec16 161013 33.41 33.62 32.88 33.38 +0.04 88,977 204,623 -8,990
Jan17 161013 33.68 33.88 33.17 33.66 +0.03 45,641 86,894 +4,715
Mar17 161013 33.93 34.12 33.42 33.91 +0.03 14,547 61,408 -798
May17 161013 34.08 34.19 33.59 34.08 +0.02 2,928 33,556 +161
Jul17 161013 34.28 34.45 33.79 34.26 +0.03 3,132 27,653 +1,180
Aug17 161013 34.41 34.50 33.85 34.29 +0.01 497 4,079 +111
Sep17 161013 34.41 34.42 33.86 34.26 -0.01 264 3,328 +38
Oct17 161013 34.05 34.17 34.05 34.08 -0.04 57 2,559 -18
Dec17 161013 33.96 34.24 33.69 34.12 -0.03 378 8,190 -65
Total Volume and Open Interest 156,632 433,849 -3,753
Canola(WCE)
Nov16 161013 474.4 482.4 474.0 480.1 +5.6 24,119 114,995 -4,844
Jan17 161013 482.0 490.5 481.8 487.9 +5.8 8,360 41,631 +4,036
Mar17 161013 487.3 495.9 487.3 493.3 +6.0 639 13,263 +155
May17 161013 491.9 499.7 491.9 497.5 +5.7 400 7,442 +80
Jul17 161013 494.3 499.7 493.8 497.8 +4.8 407 12,931 +154
Total Volume and Open Interest 34,062 199,406 -370
Corn(CBOT)
Dec16 161013 337.50 349.75 337.25 349.50 +12.50 148,301 702,054 -4,347
Mar17 161013 347.25 359.75 347.25 359.50 +12.50 47,527 277,754 +9,194
May17 161013 354.50 366.25 354.00 366.00 +12.25 13,254 68,179 -300
Jul17 161013 361.25 373.00 361.25 372.50 +12.00 11,039 124,539 +1,218
Sep17 161013 368.50 379.50 368.25 379.50 +11.75 1,489 43,382 +444
Dec17 161013 377.75 388.50 377.25 388.25 +11.00 5,115 76,585 -506
Mar18 161013 390.50 397.50 390.50 397.50 +10.50 231 5,415 +21
May18 161013 394.75 402.75 394.75 402.75 +10.00 166 1,056 -29
Jul18 161013 400.00 406.50 400.00 406.50 +10.00 223 1,374 -26
Sep18 161013 405.75 405.75 394.25 405.75 +9.75 13 520 +2
Total Volume and Open Interest 227,469 1,305,996 +5,731
Wheat(CBOT)
Dec16 161013 396.50 417.00 396.50 416.00 +19.25 69,906 297,028 +788
Mar17 161013 415.50 435.25 415.50 434.75 +18.25 29,498 102,858 +1,642
May17 161013 430.00 448.75 430.00 448.50 +18.50 6,926 25,750 +535
Jul17 161013 442.50 460.25 442.50 460.25 +18.25 7,566 39,938 -29
Sep17 161013 459.50 474.75 459.50 474.50 +17.25 603 4,228 -170
Dec17 161013 477.00 493.00 477.00 493.00 +17.00 1,006 8,617 +258
Total Volume and Open Interest 115,529 480,709 +3,039
Wheat(KCBT)
Dec16 161013 397.25 415.00 397.25 414.00 +15.50 16,834 135,616 -509
Mar17 161013 414.50 431.75 414.50 431.00 +15.75 6,300 48,714 +745
May17 161013 427.00 442.50 426.75 441.75 +16.00 3,827 20,617 -921
Jul17 161013 435.50 453.00 435.50 452.50 +16.25 4,856 32,473 +782
Sep17 161013 450.75 467.50 450.75 467.00 +15.75 596 3,320 +62
Dec17 161013 476.75 489.00 476.75 489.00 +15.75 541 4,219 +175
Mar18 161013 503.75 503.75 490.25 503.75 +15.75 24 748 -9
Total Volume and Open Interest 32,990 246,225 +330
Wheat(MGE)
Dec16 161013 520.75 535.00 520.50 532.00 +10.25 3,373 29,701 +84
Mar17 161013 521.75 534.75 521.75 531.75 +9.25 1,762 17,757 +384
May17 161013 527.50 539.75 527.50 536.50 +9.00 642 8,652 +295
Jul17 161013 539.75 544.50 539.75 543.00 +8.25 474 3,881 +108
Sep17 161013 549.25 551.75 546.50 550.00 +7.00 136 3,430 +2
Dec17 161013 561.00 561.00 557.00 561.00 +6.75 144 2,194 -9
Total Volume and Open Interest 6,531 65,627 +864
Oats(CBOT)
Dec16 161013 197.75 199.50 191.00 195.75 -2.25 903 7,089 -339
Mar17 161013 199.75 201.00 195.00 198.75 -1.25 189 2,115 +59
May17 161013 201.00 203.00 199.50 202.00 -1.25 20 91 +14
Jul17 161013 205.00 205.00 205.00 205.00 -1.25 0 28 +0
Total Volume and Open Interest 1,113 9,324 -265
Rough Rice(CBOT)
Nov16 161013 10.16 10.24 10.12 10.23 +0.05 917 8,944 -274
Jan17 161013 10.35 10.47 10.35 10.45 +0.05 528 2,305 +193
Mar17 161013 10.64 10.70 10.61 10.69 +0.03 0 121 +0
May17 161013 10.89 11.00 10.89 10.89 +0.03 4 8 +4
Total Volume and Open Interest 1,449 11,394 -77
Live Cattle(CME)
Oct16 161013 96.730 97.135 94.300 94.450 -2.300 3,987 12,734 -1,394
Dec16 161013 97.700 98.480 96.100 96.180 -1.820 25,994 134,339 +500
Feb17 161013 99.200 99.750 97.800 97.950 -1.585 12,651 51,163 +977
Apr17 161013 98.830 99.200 97.250 97.350 -1.935 8,860 38,354 -271
Jun17 161013 92.900 93.080 91.300 91.450 -1.935 3,206 16,444 +722
Aug17 161013 91.385 91.580 89.885 90.000 -2.000 884 7,597 +253
Total Volume and Open Interest 55,858 263,180 +817
Feeder Cattle(CME)
Oct16 161013 121.680 121.900 119.300 119.450 -2.550 1,742 6,420 -495
Nov16 161013 117.250 117.635 114.650 114.830 -2.955 5,461 17,130 -858
Jan17 161013 112.730 114.035 111.180 111.550 -2.735 3,481 10,284 +1,125
Mar17 161013 112.000 112.250 109.250 109.650 -2.950 861 6,128 +182
Apr17 161013 111.950 112.150 109.300 109.550 -3.050 212 1,001 +27
May17 161013 111.535 111.535 108.930 109.230 -2.950 193 1,199 +55
Aug17 161013 113.000 113.000 110.430 110.580 -3.370 46 347 +18
Total Volume and Open Interest 11,999 42,511 +55
Lean Hogs(CME)
Oct16 161013 52.535 52.785 52.450 52.630 +0.250 3,739 13,485 -1,308
Dec16 161013 43.750 44.930 43.750 44.180 +0.130 16,905 131,753 +1,422
Feb17 161013 50.750 51.500 50.600 51.200 +0.270 9,244 41,561 -338
Apr17 161013 58.035 58.550 57.650 58.380 +0.280 5,200 27,241 +434
May17 161013 66.600 66.900 66.450 66.680 +0.080 3 571 -1
Jun17 161013 71.035 71.450 70.535 71.330 +0.180 1,314 10,022 +561
Jul17 161013 71.535 71.900 71.035 71.830 +0.295 276 2,814 +49
Aug17 161013 71.500 71.785 71.080 71.700 +0.150 184 1,567 +89
Total Volume and Open Interest 36,881 230,138 +910
Class III Milk(CME)
Oct16 161013 14.73 14.75 14.65 14.73 -0.01 495 4,648 -12
Nov16 161013 15.12 15.15 15.02 15.10 -0.09 663 4,833 +216
Dec16 161013 15.14 15.23 15.08 15.15 -0.07 359 4,173 +128
Jan17 161013 15.25 15.38 15.25 15.34 +0.05 224 2,531 -2
Feb17 161013 15.50 15.54 15.45 15.54 +0.07 93 2,337 +24
Mar17 161013 15.65 15.70 15.59 15.65 +0.03 66 2,212 -3
Apr17 161013 15.76 15.76 15.69 15.75 +0.06 56 2,112 +28
May17 161013 15.92 15.93 15.88 15.93 +0.09 61 2,004 +48
Jun17 161013 16.12 16.18 16.09 16.12 +0.02 65 1,793 +62
Jul17 161013 16.39 16.39 16.34 16.39 unch 91 991 +64
Aug17 161013 16.57 16.57 16.50 16.57 +0.03 79 928 +71
Sep17 161013 16.67 16.68 16.60 16.67 +0.03 76 925 +63
Oct17 161013 16.66 16.66 16.65 16.66 +0.01 28 589 +20
Total Volume and Open Interest 2,445 31,310 +775
Cocoa(ICE)
Dec16 161013 2643 2707 2637 2696 +53 19,205 109,837 +967
Mar17 161013 2611 2647 2599 2637 +29 11,827 90,184 +780
May17 161013 2615 2635 2596 2624 +18 4,994 22,209 +535
Jul17 161013 2615 2635 2598 2623 +15 3,017 11,831 +1,339
Sep17 161013 2612 2632 2596 2621 +15 568 7,201 +149
Dec17 161013 2600 2628 2591 2617 +16 292 5,279 +57
Mar18 161013 2596 2620 2587 2613 +16 75 6,623 +41
Total Volume and Open Interest 40,132 253,437 +3,970
Coffee "C"(ICE)
Dec16 161013 152.30 153.70 151.65 152.70 +0.60 18,038 94,300 -238
Mar17 161013 155.55 157.10 155.15 156.15 +0.60 8,640 46,920 +76
May17 161013 157.70 159.05 157.25 158.25 +0.60 3,053 23,175 +95
Jul17 161013 160.15 160.85 159.10 160.15 +0.65 969 7,151 +170
Sep17 161013 161.20 162.35 161.20 161.75 +0.60 454 4,958 +299
Dec17 161013 163.40 164.45 163.40 163.90 +0.50 74 6,677 +5
Total Volume and Open Interest 31,252 185,562 +421
Orange Juice(ICE)
Nov16 161013 198.75 200.90 190.55 191.45 -7.30 1,078 10,326 -523
Jan17 161013 197.40 199.00 189.50 190.15 -7.00 616 5,226 +481
Mar17 161013 191.50 191.50 188.25 188.50 -6.75 43 574 +16
May17 161013 185.95 185.95 185.95 185.95 -7.10 70 256 +39
Jul17 161013 183.75 183.75 183.75 183.75 -7.05 23 25 +17
Sep17 161013 183.25 183.25 183.25 183.25 -7.05      
Total Volume and Open Interest 1,830 16,409 +30
Sugar #11(ICE)
Mar17 161013 23.15 23.30 22.88 22.92 -0.23 68,953 477,792 -2,205
May17 161013 22.44 22.57 22.21 22.26 -0.17 29,792 134,427 +1,016
Jul17 161013 21.75 21.87 21.57 21.64 -0.11 16,799 105,100 +1,924
Oct17 161013 21.15 21.31 21.04 21.12 -0.09 10,703 64,341 +2,712
Mar18 161013 20.85 20.90 20.69 20.79 -0.06 1,630 28,325 +171
May18 161013 19.97 20.09 19.88 20.00 -0.07 696 9,415 +79
Jul18 161013 19.33 19.39 19.19 19.34 -0.06 627 5,635 +5
Oct18 161013 18.87 19.05 18.87 18.98 -0.01 325 5,280 +287
Total Volume and Open Interest 129,681 833,715 +4,056
London Cocoa(LCE)
Dec16 161013 2237 2258 2228 2251 +19 8,956 92,623 +346
Mar17 161013 2182 2199 2169 2191 +13 9,447 86,630 +771
May17 161013 2181 2197 2168 2188 +10 2,935 43,788 -330
Jul17 161013 2190 2197 2171 2190 +9 1,859 12,068 -43
Sep17 161013 2183 2193 2166 2186 +10 1,030 18,958 +251
Dec17 161013 2169 2177 2150 2171 +11 669 11,557 +452
Mar18 161013 2149 2166 2144 2164 +10 393 2,877 +378
Total Volume and Open Interest 25,304 268,516 +1,839
London Sugar(LCE)
Dec16 161013 591.80 598.20 589.10 592.70 -1.30 3,963 35,602 -212
Mar17 161013 593.60 599.70 592.40 593.40 -3.10 2,373 22,225 -532
May17 161013 588.90 594.80 587.80 588.70 -2.80 871 16,629 +287
Aug17 161013 574.70 580.10 574.20 575.00 -2.50 225 7,144 +19
Oct17 161013 556.00 560.00 555.60 556.10 -2.50 170 6,228 +80
Total Volume and Open Interest 7,614 90,579 -353
Cotton(ICE)
Dec16 161013 68.71 70.05 68.40 69.31 +0.34 12,379 149,595 -1,651
Mar17 161013 69.43 70.35 68.86 69.74 +0.35 3,290 59,852 +543
May17 161013 69.41 70.63 69.16 70.00 +0.33 867 10,559 -155
Jul17 161013 69.54 70.69 69.28 70.14 +0.30 505 7,627 -27
Oct17 161013 69.36 69.36 69.36 69.36 +0.22      
Dec17 161013 69.25 70.15 69.13 69.77 +0.24 170 13,890 +63
Total Volume and Open Interest 17,211 242,564 -1,227
Lumber(CME)
Nov16 161013 333.5 333.5 325.1 328.0 -6.6 547 2,761 -112
Jan17 161013 339.9 342.1 335.4 338.8 -5.6 313 1,747 +116
Mar17 161013 342.1 343.4 339.0 342.0 -6.0 69 272 +28
May17 161013 336.3 340.0 336.1 340.0 -4.5 5 59 +3
Total Volume and Open Interest 934 4,856 +35
Crude Oil(NYM)
Nov16 161013 50.00 50.59 49.36 50.44 +0.26 765,608 281,697 -77,045
Dec16 161013 50.45 50.99 49.79 50.85 +0.21 469,052 418,554 +26,106
Jan17 161013 51.01 51.50 50.31 51.38 +0.21 176,975 207,243 +5,091
Feb17 161013 51.52 51.95 50.79 51.86 +0.22 43,223 82,061 +1,135
Mar17 161013 51.83 52.39 51.22 52.32 +0.23 51,297 174,225 +4,080
Apr17 161013 51.94 52.73 51.61 52.69 +0.23 19,843 48,412 +162
May17 161013 52.45 53.08 51.94 53.00 +0.25 20,501 34,732 -523
Jun17 161013 52.70 53.33 52.15 53.25 +0.26 57,630 146,602 -2,337
Jul17 161013 52.76 53.50 52.37 53.45 +0.27 10,504 34,951 +1,366
Aug17 161013 52.90 53.66 52.53 53.60 +0.28 4,102 26,618 +786
Sep17 161013 53.04 53.79 53.04 53.73 +0.27 7,163 41,894 +418
Oct17 161013 53.16 53.85 53.16 53.85 +0.26 2,452 21,627 +687
Nov17 161013 54.00 54.02 53.97 53.97 +0.25 2,272 19,850 +558
Dec17 161013 53.56 54.22 53.10 54.11 +0.24 45,435 164,246 -237
Jan18 161013 54.18 55.00 54.18 54.18 +0.24 1,242 18,338 +579
Feb18 161013 54.20 54.25 54.20 54.25 +0.24 95 6,371 +17
Total Volume and Open Interest 1,692,255 1,880,412 -37,757
e-miNY Crude Oil(NYM)
Nov16 161013 50.000 50.600 49.375 50.450 +0.275 12,141 2,357 +35
Dec16 161013 50.400 51.000 49.800 50.850 +0.200 659 1,556 -4
Jan17 161013 50.925 51.500 50.375 51.375 +0.200 52 367 +4
Feb17 161013 51.725 51.925 51.575 51.850 +0.200 4 186 +0
Mar17 161013 52.250 52.325 52.250 52.325 +0.225 2 178 +1
Apr17 161013 52.700 52.700 52.700 52.700 +0.250 1 115 -1
May17 161013 52.750 53.000 52.750 53.000 +0.250 3 67 -1
Jun17 161013 53.150 53.250 53.150 53.250 +0.250 4 187 -4
Jul17 161013 53.450 53.450 53.450 53.450 +0.275 4 59 +4
Aug17 161013 53.450 53.600 53.450 53.600 +0.275 2 137 +2
Total Volume and Open Interest 12,885 5,439 +26
NY Harbor ULSD(NYM)
Nov16 161013 156.95 158.87 155.37 157.96 +1.28 63,000 82,209 -4,923
Dec16 161013 158.67 160.55 157.16 159.81 +1.26 44,080 77,876 +1,917
Jan17 161013 160.54 162.37 159.10 161.81 +1.18 33,443 74,991 +5,191
Feb17 161013 161.28 163.90 160.62 163.35 +1.14 16,390 32,502 +2,212
Mar17 161013 161.75 164.32 161.11 163.84 +1.12 8,498 37,259 +664
Apr17 161013 162.74 163.50 160.79 163.45 +1.08 3,609 19,864 +36
May17 161013 163.06 163.63 160.96 163.58 +1.04 2,561 9,997 -180
Jun17 161013 161.90 164.40 161.36 164.03 +1.02 5,908 27,742 +198
Jul17 161013 164.91 164.91 164.00 164.91 +1.00 1,167 3,366 +127
Aug17 161013 165.97 165.97 165.15 165.97 +0.98 832 2,408 +345
Sep17 161013 167.00 167.13 167.00 167.13 +0.96 450 3,791 +43
Oct17 161013 168.27 168.27 167.40 168.27 +0.93 509 2,552 -73
Nov17 161013 169.30 169.30 168.45 169.30 +0.91 408 2,493 +47
Dec17 161013 169.55 170.50 167.65 170.24 +0.90 2,673 25,096 +788
Total Volume and Open Interest 183,762 411,530 +6,513
RBOB Gasoline(NYM)
Nov16 161013 146.00 148.44 144.80 148.18 +1.99 63,858 101,403 -8,946
Dec16 161013 145.85 147.79 144.40 147.67 +1.65 47,842 106,741 +4,463
Jan17 161013 146.38 148.24 144.96 148.13 +1.54 29,342 62,673 +3,892
Feb17 161013 147.15 149.79 146.47 149.71 +1.58 11,724 20,159 +800
Mar17 161013 150.30 152.15 148.91 152.05 +1.53 9,273 29,623 +157
Apr17 161013 168.10 170.66 167.58 170.66 +1.62 4,437 22,818 -223
May17 161013 170.24 172.05 168.86 171.99 +1.71 3,793 9,580 -50
Jun17 161013 169.42 172.01 168.80 171.95 +1.79 3,169 15,911 +177
Jul17 161013 169.67 171.16 169.67 171.14 +1.84 1,000 3,582 +575
Aug17 161013 169.40 169.40 168.67 169.40 +1.81 362 3,147 +110
Total Volume and Open Interest 176,359 404,734 +1,101
e-miNY RBOB Gasoline(NYM)
Nov16 161013 148.20 149.70 148.20 148.20 +2.01 1 1 +0
Dec16 161013 147.67 147.67 147.67 147.67 +1.65      
Jan17 161013 148.13 148.13 148.13 148.13 +1.54      
Feb17 161013 149.71 149.71 149.71 149.71 +1.58      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Nov16 161013 3.211 3.366 3.164 3.341 +0.131 187,557 200,984 -21,244
Dec16 161013 3.414 3.548 3.366 3.532 +0.122 97,191 138,903 +9,928
Jan17 161013 3.536 3.671 3.494 3.654 +0.116 70,691 177,420 +3,368
Feb17 161013 3.538 3.666 3.500 3.654 +0.111 20,841 52,380 -392
Mar17 161013 3.490 3.610 3.454 3.601 +0.106 29,863 119,658 +5,247
Apr17 161013 3.226 3.316 3.201 3.309 +0.084 22,769 101,624 +3,036
May17 161013 3.173 3.267 3.159 3.264 +0.080 11,063 42,870 +124
Jun17 161013 3.199 3.292 3.189 3.289 +0.076 8,454 31,670 +642
Jul17 161013 3.225 3.315 3.215 3.313 +0.075 5,275 25,946 +620
Aug17 161013 3.222 3.310 3.211 3.310 +0.074 3,496 19,217 +783
Sep17 161013 3.215 3.294 3.195 3.291 +0.074 4,487 22,680 +1,365
Oct17 161013 3.221 3.311 3.209 3.307 +0.073 9,146 52,917 +423
Nov17 161013 3.255 3.351 3.252 3.347 +0.070 6,796 18,250 +506
Dec17 161013 3.393 3.484 3.389 3.478 +0.066 6,628 22,778 +1,345
Jan18 161013 3.501 3.574 3.482 3.565 +0.059 6,308 14,342 -215
Feb18 161013 3.445 3.532 3.444 3.521 +0.055 1,840 5,661 +92
Total Volume and Open Interest 502,678 1,135,059 +7,680
Brent Crude Oil(ICE)
Dec16 161013 51.60 52.15 50.92 52.03 +0.22 373,849 474,112 -26,240
Jan17 161013 52.30 52.82 51.61 52.70 +0.23 191,470 328,062 +28,741
Feb17 161013 52.82 53.37 52.17 53.24 +0.23 87,108 162,079 +3,171
Mar17 161013 53.30 53.87 52.69 53.74 +0.24 64,838 177,022 -5,374
Apr17 161013 53.65 54.28 53.11 54.15 +0.25 26,352 67,421 +2,723
May17 161013 53.99 54.60 53.44 54.48 +0.27 24,418 62,408 -1,519
Jun17 161013 54.25 54.88 53.70 54.76 +0.29 50,471 169,587 +509
Jul17 161013 54.49 55.06 54.08 55.01 +0.29 5,448 38,246 -235
Aug17 161013 54.69 55.29 54.36 55.23 +0.30 3,939 26,729 +641
Sep17 161013 54.62 55.40 54.62 55.39 +0.31 7,317 53,740 +1,472
Oct17 161013 55.55 55.55 55.55 55.55 +0.32 1,221 23,793 +103
Nov17 161013 55.22 55.70 55.22 55.70 +0.32 1,457 22,726 -170
Dec17 161013 55.25 55.95 54.81 55.83 +0.32 49,404 213,888 +367
Jan18 161013 55.97 55.97 55.97 55.97 +0.32 436 20,223 +92
Total Volume and Open Interest 918,370 2,147,533 +2,991
Gas Oil(ICE)
Nov16 161013 462.75 470.00 459.00 465.75 +2.25 123,758 179,367 +6,278
Dec16 161013 464.00 470.50 460.50 467.00 +1.75 100,108 210,623 +6,225
Jan17 161013 466.50 473.50 463.50 469.75 +1.25 38,835 105,513 +5,986
Feb17 161013 469.50 476.00 466.75 472.75 +1.00 19,878 46,981 +1,300
Mar17 161013 472.25 478.75 469.75 475.25 +0.75 15,457 39,625 -1,200
Apr17 161013 473.00 480.75 473.00 477.25 +0.75 8,219 27,938 +943
May17 161013 475.25 482.75 475.25 479.50 +0.50 5,595 19,323 +83
Jun17 161013 479.00 485.25 476.75 482.00 +0.50 16,072 52,854 -1,507
Jul17 161013 482.00 488.50 481.25 485.00 +0.25 4,066 18,942 -625
Aug17 161013 484.75 489.75 482.75 487.75 +0.25 1,772 12,145 -306
Total Volume and Open Interest 400,949 908,181 -7,039
Ethanol(CBOT)
Nov16 161013 1.537 1.568 1.533 1.562 +0.027 293 2,178 -93
Dec16 161013 1.479 1.510 1.479 1.503 +0.027 198 1,399 +106
Jan17 161013 1.452 1.471 1.450 1.471 +0.030 85 619 -5
Feb17 161013 1.470 1.470 1.455 1.470 +0.030 5 223 -5
Mar17 161013 1.486 1.486 1.456 1.486 +0.030 0 188 +0
Apr17 161013 1.511 1.511 1.511 1.511 +0.030 0 234 +0
May17 161013 1.518 1.518 1.518 1.518 +0.030 0 5 +0
Jun17 161013 1.518 1.518 1.518 1.518 +0.030      
Total Volume and Open Interest 581 4,852 +3
WTI Crude Oil(ICE)
Nov16 161013 49.89 50.66 49.37 50.44 +0.26 54,173 53,735 +433
Dec16 161013 50.26 51.08 49.79 50.85 +0.21 87,039 107,909 -11,313
Jan17 161013 50.77 51.58 50.32 51.38 +0.21 35,797 55,868 +4,676
Feb17 161013 51.11 52.06 50.78 51.86 +0.22 13,642 33,521 +120
Mar17 161013 51.56 52.49 51.29 52.32 +0.23 13,387 41,173 -1,938
Apr17 161013 51.93 52.86 51.60 52.69 +0.23 5,703 11,167 -70
May17 161013 52.46 53.07 52.04 53.00 +0.25 3,738 7,977 -469
Jun17 161013 52.70 53.40 52.29 53.25 +0.26 10,829 47,795 +2,123
Jul17 161013 53.06 53.45 52.94 53.45 +0.27 1,334 7,186 -40
Aug17 161013 53.60 53.60 53.60 53.60 +0.28 398 3,246 +40
Sep17 161013 53.73 53.73 53.73 53.73 +0.27 516 14,132 +229
Oct17 161013 53.85 53.85 53.85 53.85 +0.26 187 3,107 +51
Nov17 161013 53.97 53.97 53.97 53.97 +0.25 84 1,389 -21
Dec17 161013 53.51 54.13 53.23 54.11 +0.24 8,381 83,209 +229
Jan18 161013 54.18 54.18 54.18 54.18 +0.24 51 620 +34
Feb18 161013 54.25 54.25 54.25 54.25 +0.24 9 609 +0
Total Volume and Open Interest 240,281 540,861 -5,116
US Dollar Index(ICE)
Dec16 161013 98.000 98.120 97.510 97.518 -0.445 29,645 65,748 +2,668
Mar17 161013 97.905 98.020 97.438 97.438 -0.445 498 3,680 +89
Jun17 161013 97.930 97.930 97.353 97.353 -0.445 2 298 -1
Total Volume and Open Interest 30,145 69,769 +2,756
Australian Dollar(CME)
Dec16 161013 75.55 75.70 74.94 75.65 +0.14 95,419 111,454 -2,168
Mar17 161013 75.23 75.54 74.81 75.51 +0.14 62 570 +34
Jun17 161013 75.34 75.34 74.80 75.34 +0.14 0 2 +0
Total Volume and Open Interest 95,483 112,028 +1,776
British Pound(CME)
Dec16 161013 122.04 122.86 121.44 122.69 +0.59 210,350 251,653 +375
Mar17 161013 122.24 123.06 121.68 122.92 +0.59 721 3,366 +498
Jun17 161013 123.17 123.35 122.06 123.17 +0.59 4 423 -1
Total Volume and Open Interest 211,115 255,590 -229
Canadian Dollar(CME)
Dec16 161013 75.38 75.87 75.18 75.85 +0.36 68,517 101,660 -711
Mar17 161013 75.30 75.91 75.23 75.89 +0.35 222 1,779 -17
Jun17 161013 75.58 75.95 75.34 75.94 +0.34 0 253 +0
Sep17 161013 75.99 76.00 75.49 75.99 +0.33 5 200 +5
Total Volume and Open Interest 68,750 104,002 -2,395
Japanese Yen(CME)
Dec16 161013 96.14 96.99 95.78 96.74 +0.64 121,948 149,086 -450
Mar17 161013 96.51 97.37 96.19 97.13 +0.63 326 1,152 +153
Jun17 161013 97.60 97.80 96.69 97.60 +0.64 41 126 +10
Total Volume and Open Interest 122,315 150,394 -1,823
Swiss Franc(CME)
Dec16 161013 101.23 101.77 101.23 101.75 +0.49 24,727 55,652 +5,182
Mar17 161013 102.29 102.29 101.79 102.29 +0.49 5 74 +0
Jun17 161013 102.91 102.91 102.91 102.91 +0.50 0 17 +0
Total Volume and Open Interest 24,732 55,747 +6,953
EuroFX(CME)
Dec16 161013 110.35 110.88 110.14 110.84 +0.43 186,158 367,641 +18,934
Mar17 161013 110.75 111.30 110.57 111.28 +0.44 760 9,840 +295
Jun17 161013 111.33 111.80 111.12 111.79 +0.44 10 1,212 +5
Total Volume and Open Interest 186,929 378,774 +16,260
Mexican Peso(CME)
Oct16 161013 528.75 528.75 528.75 528.75 +0.50 0 1 +0
Nov16 161013 527.25 527.25 527.25 527.25 +0.50 0 5 +0
Total Volume and Open Interest 43,823 135,977 -12,133
Brazilian Real(CME)
Nov16 161013 309.70 313.15 309.25 312.40 +0.70 1,171 25,662 +130
Dec16 161013 309.00 310.00 307.95 309.80 +0.75 45 3,167 -8
Jan17 161013 306.95 306.95 305.75 306.95 +0.85      
Feb17 161013 304.35 304.35 304.35 304.35 +1.05      
Total Volume and Open Interest 1,216 28,829 +146
30-Year T-Bonds(CBOT)
Dec16 161013 164~110 165~130 164~090 164~310 +0~280 238,828 571,404 +6,336
Mar17 161013 163~190 163~250 163~110 163~180 +0~280 2 28 +0
Jun17 161013 162~220 162~220 162~220 162~220 +0~280      
Total Volume and Open Interest 238,830 571,432 -855
10-Year T-Notes(CBOT)
Dec16 161013 129~285 130~085 129~280 130~060 +0~120 1,116,008 2,866,836 +26,941
Mar17 161013 129~125 129~220 129~110 129~200 +0~120 570 1,681 +494
Jun17 161013 129~120 129~120 129~120 129~120 +0~120      
Total Volume and Open Interest 1,116,578 2,868,517 +22,158
5-Year T-Notes(CBOT)
Dec16 161013 120~240 120~306 120~236 120~300 +0~074 564,014 2,742,153 -1,757
Mar17 161013 120~144 120~194 120~142 120~194 +0~076 103 778 +100
Jun17 161013 120~194 120~194 120~194 120~194 +0~076      
Total Volume and Open Interest 564,117 2,742,931 -1,657
2 Year T-Notes(CBOT)
Dec16 161013 108~316 109~014 108~314 109~012 +0~024 443,773 1,271,521 +99,679
Mar17 161013 108~290 108~290 108~256 108~290 +0~030 1,252 1,251 +1,251
Jun17 161013 108~290 108~290 108~290 108~290 +0~030      
Total Volume and Open Interest 445,025 1,272,772 +100,930
Eurodollars(CME)
Dec16 161013 99.050 99.060 99.045 99.060 +0.015 201,542 1,658,483 -4,322
Mar17 161013 99.000 99.020 99.000 99.020 +0.025 138,684 1,251,557 +9,971
Jun17 161013 98.950 98.970 98.945 98.970 +0.035 165,385 1,193,915 +9,379
Sep17 161013 98.900 98.930 98.900 98.930 +0.040 152,679 939,106 +2,484
Dec17 161013 98.850 98.880 98.845 98.880 +0.045 281,269 1,474,507 +7,788
Mar18 161013 98.815 98.850 98.815 98.850 +0.045 153,472 650,002 -2,709
Jun18 161013 98.780 98.815 98.780 98.815 +0.050 130,744 526,744 +2,858
Sep18 161013 98.740 98.775 98.735 98.775 +0.050 115,663 411,163 +2,702
Dec18 161013 98.690 98.730 98.690 98.730 +0.055 107,560 661,914 +18,843
Mar19 161013 98.660 98.700 98.660 98.700 +0.055 81,745 423,976 +762
Jun19 161013 98.620 98.665 98.620 98.660 +0.055 61,869 387,686 +11,056
Sep19 161013 98.580 98.625 98.580 98.620 +0.055 64,010 265,495 -2,508
Dec19 161013 98.530 98.575 98.530 98.570 +0.055 56,794 343,743 +3,724
Mar20 161013 98.495 98.540 98.495 98.535 +0.055 41,035 147,380 +1,674
Jun20 161013 98.450 98.495 98.450 98.490 +0.055 44,627 110,696 +1,709
Sep20 161013 98.405 98.450 98.405 98.445 +0.050 35,129 96,795 +192
Dec20 161013 98.360 98.400 98.355 98.395 +0.050 23,306 116,298 +1,567
Mar21 161013 98.315 98.355 98.315 98.350 +0.050 29,086 60,401 +2,010
Total Volume and Open Interest 1,973,740 11,268,560 +10,060,880
Ultra T-Bond(CBOT)
Dec16 161013 178~15 179~29 178~14 179~07 +1~02 86,077 608,572 -587
Mar17 161013 178~10 178~10 178~10 178~10 +1~02 0 10 +0
Jun17 161013 177~20 177~20 177~20 177~20 +1~02      
Total Volume and Open Interest 86,077 608,582 -15
Ultra 10-Yr T-Note(CBOT)
Dec16 161013 142~060 142~235 142~060 142~200 +0~175 58,980 224,291 -612
Mar17 161013 142~160 142~160 142~160 142~160 +0~165      
Jun17 161013 142~160 142~160 142~160 142~160 +0~165      
Total Volume and Open Interest 58,980 224,291 -612
30 Day Federal Funds(CBOT)
Oct16 161013 99.605 99.605 99.603 99.605 unch 14,218 299,588 +1,402
Nov16 161013 99.585 99.585 99.580 99.585 unch 23,657 263,886 -1,315
Dec16 161013 99.505 99.510 99.500 99.500 unch 8,629 101,920 -2,014
Jan17 161013 99.435 99.440 99.435 99.435 +0.005 15,460 158,162 +3,478
Feb17 161013 99.420 99.420 99.415 99.415 +0.005 9,497 73,983 -8
Mar17 161013 99.385 99.390 99.385 99.385 +0.010 6,907 35,479 +2,126
Total Volume and Open Interest 99,544 1,121,263 -3,619
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 161012 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161012 99.99 99.99 99.99 99.99 unch      
Jun17 161012 99.99 99.99 99.99 99.99 unch      
Sep17 161012 99.99 99.99 99.99 99.99 unch      
Dec17 161012 99.99 99.99 99.99 99.99 unch      
Mar18 161012 100.00 100.00 100.00 100.00 unch      
Jun18 161012 99.86 99.86 99.86 99.86 unch      
Sep18 161012 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161012 151.78 151.92 151.73 151.86 +0.08 234 14,888 -367
Mar17 161012 151.80 151.80 151.80 151.80 +0.08      
Jun17 161012 151.80 151.80 151.80 151.80 +0.08      
Total Volume and Open Interest 234 14,888 -367
Euro-Buxl(EUREX)
Dec16 161013 183.52 185.60 183.22 185.14 +2.06 48,803 176,538 +10,531
Mar17 161013 182.10 183.84 182.00 183.48 +2.08 3 252 -1
Jun17 161013 181.90 181.90 181.74 181.74 +1.66 2 5 -1
Total Volume and Open Interest 48,808 176,795 +10,529
Euro-Bund(EUREX)
Dec16 161013 163.70 163.96 163.47 163.76 +0.46 777,242 1,829,667 +68,243
Mar17 161013 165.89 166.13 165.79 166.02 +0.52 5,140 60,076 +3,902
Jun17 161013 163.51 163.51 163.51 163.51 +0.46 0 1 +0
Total Volume and Open Interest 782,382 1,889,744 +72,145
Euro-Bobl(EUREX)
Dec16 161013 131.65 131.68 131.54 131.59 +0.10 359,648 1,348,499 -10,494
Mar17 161013 133.31 133.33 133.28 133.29 +0.11 1,585 16,419 +1,584
Jun17 161013 131.84 131.84 131.84 131.84 +0.10      
Total Volume and Open Interest 361,233 1,364,918 -8,910
Euro-Schatz(EUREX)
Dec16 161013 112.10 112.11 112.07 112.08 +0.01 180,579 1,207,119 +12,413
Mar17 161013 112.13 112.13 112.12 112.12 -0.00 11 11 +11
Jun17 161013 112.12 112.12 112.12 112.12 -0.00      
Total Volume and Open Interest 180,590 1,207,130 +12,424
3-Mth Euribor(EUREX)
Dec16 161013 100.310 100.310 100.310 100.310 unch 5 3,353 +0
Mar17 161013 100.310 100.310 100.310 100.310 unch 6 3,285 +0
Jun17 161013 100.320 100.320 100.315 100.315 -0.005 0 34,061 -101
Total Volume and Open Interest 1,069 74,994 -1
Long Gilt(LIFFE)
Dec16 161013 127~14 127~26 127~07 127~14 +0~09 235,776 612,116 +3,586
Mar17 161013 128~05 128~05 128~05 128~05 +0~12      
Total Volume and Open Interest 235,776 612,116 +3,586
3-Mth Short Sterling(LIFFE)
Dec16 161013 99.60 99.61 99.58 99.60 -0.01 151,561 466,507 +4,771
Mar17 161013 99.60 99.61 99.58 99.60 -0.01 142,754 362,227 +7,351
Jun17 161013 99.60 99.61 99.57 99.59 -0.01 113,058 360,332 -10,026
Sep17 161013 99.58 99.60 99.56 99.58 -0.01 84,026 302,655 -8,845
Dec17 161013 99.56 99.59 99.54 99.57 unch 116,417 372,331 -15,268
Mar18 161013 99.54 99.57 99.52 99.55 unch 119,956 239,074 +10,813
Total Volume and Open Interest 1,262,871 3,033,662 -57,798
3-Mth Euribor(LIFFE)
Dec16 161013 100.310 100.310 100.305 100.310 +0.005 54,532 430,433 -3,063
Mar17 161013 100.315 100.315 100.305 100.310 +0.005 114,037 408,274 -8,758
Jun17 161013 100.320 100.325 100.310 100.320 +0.005 48,429 405,191 +6,419
Total Volume and Open Interest 712,087 3,124,185 -22,426
3-Mth Aus T-Bills(SFE)
Dec16 161013 98.22 98.24 98.21 98.23 unch 28,608 190,964 +3,119
Mar17 161013 98.23 98.27 98.22 98.25 +0.01 49,135 192,767 -1,122
Jun17 161013 98.23 98.27 98.23 98.25 +0.01 29,860 202,165 +5,569
Sep17 161013 98.23 98.27 98.22 98.25 +0.02 20,565 135,033 +23
Dec17 161013 98.21 98.26 98.20 98.24 +0.02 18,718 145,196 +3,774
Mar18 161013 98.19 98.24 98.18 98.22 +0.02 10,772 72,976 -684
Jun18 161013 98.16 98.22 98.15 98.20 +0.03 4,330 63,522 +837
Sep18 161013 98.13 98.19 98.12 98.17 +0.03 1,772 24,756 -51
Dec18 161013 98.08 98.15 98.08 98.13 +0.03 341 6,481 -31
Mar19 161013 98.04 98.11 98.04 98.10 +0.04 12 3,512 +1
Total Volume and Open Interest 164,113 1,039,456 +11,435
10-Year Aus T-Bonds(SFE)
Dec16 161013 97.72 97.80 97.70 97.78 +0.06 127,477 793,770 -5,194
Mar17 161013 97.78 97.78 97.78 97.78 +0.06      
Total Volume and Open Interest 127,477 793,770 -5,194
3-Year Aus T-Bonds(SFE)
Dec16 161013 98.28 98.35 98.27 98.33 +0.04 222,981 845,562 +28,279
Mar17 161013 98.33 98.33 98.33 98.33 +0.04      
Total Volume and Open Interest 222,981 845,562 +28,279
Gold(CMX)
Oct16 161013 1258.7 1259.0 1255.0 1255.0 +3.9 26 152 -146
Dec16 161013 1257.1 1263.9 1254.7 1257.6 +3.8 141,054 379,949 -6,025
Feb17 161013 1259.8 1267.0 1258.4 1261.4 +4.0 5,255 48,532 +623
Apr17 161013 1263.0 1270.5 1261.9 1264.9 +4.2 3,696 15,062 -373
Jun17 161013 1270.8 1273.5 1268.1 1268.4 +4.3 3,211 20,472 +247
Aug17 161013 1274.8 1276.5 1271.1 1271.5 +4.4 540 8,510 +81
Oct17 161013 1276.3 1279.0 1274.2 1274.2 +4.4 118 2,006 +35
Dec17 161013 1279.1 1281.1 1276.8 1276.8 +4.5 255 12,359 -2
Feb18 161013 1281.7 1281.7 1279.4 1279.4 +4.6 0 164 +0
Apr18 161013 1281.6 1281.6 1281.6 1281.6 +4.6 0 3 +0
Jun18 161013 1283.8 1283.8 1281.3 1283.8 +4.6 1 4,193 +0
Aug18 161013 1286.7 1286.7 1286.7 1286.7 +4.6      
Total Volume and Open Interest 154,617 500,328 -5,517
Silver(CMX)
Dec16 161013 1751.5 1770.5 1743.0 1745.8 -4.7 59,880 153,348 -1,863
Mar17 161013 1762.0 1777.0 1755.0 1757.1 -4.4 6,155 21,048 -150
May17 161013 1769.0 1769.0 1763.8 1763.8 -4.6 1,019 2,171 +511
Jul17 161013 1772.5 1772.5 1770.6 1770.6 -4.6 76 3,281 -13
Sep17 161013 1795.0 1795.0 1777.1 1777.1 -4.6 0 579 +0
Dec17 161013 1807.5 1807.5 1784.0 1785.8 -4.6 251 3,240 +233
Mar18 161013 1793.1 1793.1 1793.1 1793.1 -4.6 0 12 +0
Total Volume and Open Interest 67,706 187,469 -1,314
Platinum(NYMEX)
Oct16 161013 940.5 941.2 928.9 928.9 -9.5 25 366 -16
Jan17 161013 945.5 952.0 932.1 932.9 -9.0 14,779 64,314 +319
Apr17 161013 949.9 955.8 937.6 937.7 -9.0 261 4,821 +59
Jul17 161013 944.0 944.0 940.9 940.9 -9.0 2 36 -1
Total Volume and Open Interest 15,091 69,710 +362
Palladium(NYMEX)
Dec16 161013 648.75 649.75 635.00 636.85 -12.25 8,143 24,033 -1,113
Mar17 161013 645.00 646.50 638.40 638.70 -12.25 120 1,037 +103
Jun17 161013 640.50 640.50 640.50 640.50 -12.30 0 32 +0
Total Volume and Open Interest 8,264 25,107 -1,010
Copper(CMX)
Dec16 161013 217.60 218.00 211.65 212.20 -5.45 59,878 117,380 -3,089
Mar17 161013 218.20 219.05 213.00 213.50 -5.40 8,996 46,543 +3,825
May17 161013 219.30 219.30 213.80 214.15 -5.35 1,360 7,804 +445
Jul17 161013 214.70 214.75 214.70 214.75 -5.30 351 2,869 +261
Sep17 161013 214.90 215.25 214.90 215.25 -5.30 34 1,458 +16
Total Volume and Open Interest 71,739 185,814 +1,563
E-mini DJIA Index(CBOT)
Dec16 161013 18019 18050 17868 18021 -32 190,865 120,921 -8,758
Mar17 161013 17983 17986 17818 17961 -32 94 596 +13
Jun17 161013 17885 17885 17885 17885 -32 0 5 +0
Sep17 161013 17800 17800 17800 17800 -32      
Total Volume and Open Interest 190,959 121,522 -8,745
S & P 500(CME)
Dec16 161013 2127.00 2128.30 2113.70 2126.30 -5.20 9,628 77,767 +2,435
Mar17 161013 2120.80 2120.80 2102.50 2120.80 -5.20 0 163 +0
Jun17 161013 2115.70 2115.70 2097.80 2115.70 -5.60 0 60 +0
Sep17 161013 2112.10 2112.10 2094.20 2112.10 -5.60      
Total Volume and Open Interest 9,628 78,057 +2,502
S & P 500 E-Mini(Globex)
Dec16 161013 2127.75 2132.25 2107.75 2126.25 -5.25 2,243,746 2,927,494 -15,407
Mar17 161013 2122.00 2126.25 2102.50 2120.75 -5.25 4,057 16,320 +1,249
Jun17 161013 2108.00 2120.00 2105.00 2115.75 -5.50 35 599 +8
Sep17 161013 2112.00 2112.10 2098.00 2112.00 -5.75 0 17 +0
Total Volume and Open Interest 2,247,838 2,944,782 -13,815
NASDAQ 100 E-Mini(Globex)
Dec16 161013 4804.80 4813.00 4754.50 4796.00 -17.50 316,603 296,961 -13,385
Mar17 161013 4803.00 4808.00 4753.30 4792.80 -17.70 417 491 +76
Jun17 161013 4786.80 4831.00 4786.80 4786.80 -17.70 7 10 -5
Total Volume and Open Interest 317,027 297,468 -13,314
S&P Midcap 400(CME) e-Mini
Dec16 161013 1517.80 1521.20 1502.80 1516.80 -6.80 25,779 82,857 -908
Mar17 161013 1514.30 1514.30 1501.50 1514.30 -6.80 0 1 +0
Jun17 161013 1504.60 1504.60 1504.60 1504.60 -6.80      
Total Volume and Open Interest 25,779 82,858 -908
Volatility Index(CBOE)
Oct16 161013 16.30 17.70 16.28 17.02 +0.69 134,637 175,121 -9,977
Nov16 161013 17.20 18.05 17.15 17.53 +0.30 137,090 171,663 +13,351
Dec16 161013 17.60 18.28 17.58 17.83 +0.20 34,391 74,757 +1,735
Jan17 161013 18.70 19.30 18.65 18.93 +0.20 12,703 34,283 +560
Total Volume and Open Interest 332,549 502,551 +5,935
Russell 2000(ICE)
Dec16 161013 1222.10 1222.50 1206.00 1214.00 -8.90 108,565 335,323 +634
Mar17 161013 1210.10 1210.10 1210.00 1210.00 -8.90 2 269 -2
Jun17 161013 1206.50 1206.50 1206.50 1206.50 -8.90 0 170 +0
Total Volume and Open Interest 108,567 335,901 +632
Nikkei 225(CME)
Dec16 161013 16985 17010 16680 16805 -195 9,909 32,834 +142
Mar17 161013 16780 16815 16780 16815 -195 0 28 +0
Total Volume and Open Interest 9,909 32,862 +142
Nikkei 225(SGX)
Dec16 161013 16765 16780 16710 16780 -105 57,034 173,080 +2,006
Mar17 161013 16875 16905 16710 16745 -105 205 2,534 +31
Jun17 161012 16725 16725 16725 16725 -100      
Total Volume and Open Interest 26,356 182,540 -1,887
Nikkei 225(CME) Yen
Dec16 161013 16965 16970 16645 16775 -190 46,621 50,635 +616
Mar17 161013 16700 16725 16630 16720 -190 9 75 +6
Jun17 161013 16590 16590 16590 16590 -190      
Total Volume and Open Interest 46,630 50,716 +622
Nikkei 225(CME) e-Mini Yen
Dec16 161013 16750 16780 16680 16780 -180 3 10 +0
Mar17 161013 16720 16720 16720 16720 -190      
Jun17 161013 16590 16590 16590 16590 -190      
Total Volume and Open Interest 3 10 +0
CAC 40(EURONEXT)
Oct16 161013 4425.5 4430.5 4368.5 4404.5 -47.0 84,249 290,259 +8,245
Nov16 161013 4431.5 4431.5 4368.5 4401.5 -47.0 56 6,579 +29
Dec16 161013 4416.0 4416.0 4361.0 4395.5 -47.0 44 23,077 -19
Total Volume and Open Interest 84,349 319,977 +8,255
Hang Seng Index(HKFE)
Oct16 161013 23416 23451 22940 22941 -475 159,931 140,594 -2,682
Nov16 161013 23408 23408 22936 22936 -479 2,179 2,605 +982
Dec16 161013 23398 23421 22959 22959 -480 482 12,784 -6
Total Volume and Open Interest 162,613 157,764 -1,702
DAX(EUREX)
Dec16 161013 10453.0 10466.0 10337.0 10397.0 -111.5 99,242 165,610 +4,699
Mar17 161013 10448.0 10455.0 10350.0 10394.0 -111.5 369 1,508 +244
Jun17 161013 10413.0 10413.0 10413.0 10413.0 -111.5 0 187 -1
Total Volume and Open Interest 99,611 167,305 +4,942
Mini-DAX(EUREX)
Dec16 161013 10456.0 10463.0 10337.0 10397.0 -111.5 33,188 15,189 +379
Mar17 161013 10480.0 10480.0 10346.0 10394.0 -111.5 116 868 +4
Jun17 161013 10450.0 10469.0 10413.0 10413.0 -111.5 3 26 +1
Total Volume and Open Interest 33,307 16,083 +384
FT-SE 100(EURONEXT)
Dec16 161013 7001.50 7001.50 6892.00 6944.00 -37.00 108,762 762,986 +4,934
Mar17 161013 6882.00 6882.00 6882.00 6882.00 -37.00 4 1,837 +0
Jun17 161013 6815.00 6815.00 6815.00 6815.00 -38.00      
Total Volume and Open Interest 108,766 764,823 +4,934
SPI 200(SFE)
Dec16 161013 5450.0 5450.0 5400.0 5415.0 -40.0 26,716 281,811 +2,134
Mar17 161013 5375.0 5375.0 5367.0 5367.0 -40.0 1 1,446 +1
Jun17 161013 5354.0 5354.0 5354.0 5354.0 -40.0 0 1,397 +0
Total Volume and Open Interest 26,765 286,301 +2,132
FTSE MIB(ISE)
Dec16 161013 16305.00 16325.00 16135.00 16209.00 -197.00 28,754 43,985 -56
Mar17 161013 16290.00 16290.00 16130.00 16197.00 -197.00 10 164 +2
Jun17 161013 15797.00 15797.00 15797.00 15797.00 -197.00      
Total Volume and Open Interest 28,764 44,149 -54
KOSPI 200(KFE)
Dec16 161013 256.35 256.80 254.10 254.30 -2.10 173,404 133,505 -1,096
Mar17 161013 253.30 253.90 251.35 251.55 -2.10 679 5,045 -44
Jun17 161013 252.10 252.10 252.10 252.10 -2.10 8 920 +0
Total Volume and Open Interest 174,091 143,316 -1,140
GSCI(CME)
Oct16 161013 371.00 373.05 368.30 372.80 +2.65 2,744 5,712 -2,703
Nov16 161013 373.15 375.95 371.20 375.55 +2.40 2,739 9,035 +2,709
Dec16 161013 379.00 379.00 379.00 379.00 +2.40      
Total Volume and Open Interest 5,483 14,747 +6
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!!!