MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 17, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161017 961.75 979.00 961.00 978.25 +15.75 178,127 269,286 -3,689
Jan17 161017 969.50 986.75 968.75 986.00 +15.75 73,629 184,421 +18,265
Mar17 161017 975.25 992.75 974.75 991.75 +15.50 24,214 80,180 +3,353
May17 161017 982.50 999.25 982.25 998.50 +15.00 10,061 50,877 +307
Jul17 161017 989.00 1005.00 988.50 1004.25 +14.25 11,618 61,235 +654
Aug17 161017 988.75 1003.75 988.75 1003.00 +14.00 368 2,361 +69
Sep17 161017 982.50 990.25 982.25 990.25 +13.00 41 893 +4
Nov17 161017 966.50 982.00 966.50 981.25 +12.50 3,487 32,415 +50
Jan18 161017 978.00 984.75 976.00 984.75 +12.50 25 1,086 +10
Mar18 161017 979.50 986.50 976.50 986.00 +11.75 0 410 +0
May18 161017 988.75 988.75 965.75 988.75 +11.75 0 253 +0
Jul18 161017 981.50 992.50 981.50 992.50 +11.50 0 306 +0
Aug18 161017 987.50 987.50 987.50 987.50 +11.50 0 17 +0
Sep18 161017 972.25 972.25 972.25 972.25 +11.50 0 17 +0
Total Volume and Open Interest 301,576 684,059 +19,025
Soybean Meal(CBOT)
Dec16 161017 300.10 304.10 300.00 303.50 +2.90 64,347 155,505 -3,087
Jan17 161017 301.40 305.20 301.20 304.80 +2.90 26,684 66,960 +5,092
Mar17 161017 303.20 306.60 302.70 306.40 +2.90 10,963 54,658 +1,432
May17 161017 305.10 308.50 304.60 308.10 +2.50 4,123 31,552 +636
Jul17 161017 306.70 310.30 306.70 309.90 +2.50 2,589 35,747 +305
Aug17 161017 306.80 310.20 306.80 309.80 +2.40 196 4,346 +12
Sep17 161017 307.10 309.20 306.60 309.10 +2.30 248 4,985 +45
Oct17 161017 304.50 306.40 303.40 306.00 +1.60 183 4,387 +45
Dec17 161017 304.40 306.70 303.50 306.30 +2.10 809 14,128 +211
Jan18 161017 306.00 306.00 303.10 306.00 +1.90 13 726 +13
Total Volume and Open Interest 110,205 374,756 +4,543
Soybean Oil(CBOT)
Dec16 161017 34.47 35.57 34.44 35.44 +1.06 73,147 194,119 -9,713
Jan17 161017 34.71 35.83 34.70 35.71 +1.05 22,189 99,239 +5,764
Mar17 161017 34.98 36.04 34.95 35.94 +1.05 9,484 59,858 -188
May17 161017 35.13 36.20 35.12 36.10 +1.03 2,210 34,087 +347
Jul17 161017 35.61 36.38 35.61 36.26 +1.03 875 27,872 +107
Aug17 161017 35.64 36.35 35.64 36.29 +1.04 111 4,107 +11
Sep17 161017 35.66 36.28 35.66 36.28 +1.02 58 3,335 -3
Oct17 161017 35.51 36.18 35.46 36.06 +1.00 79 2,564 +10
Dec17 161017 35.17 36.19 35.17 36.06 +0.96 446 8,044 -36
Jan18 161017 36.10 36.10 34.36 36.10 +0.95 9 382 +9
Total Volume and Open Interest 108,626 434,293 -3,826
Canola(WCE)
Nov16 161017 487.5 496.5 487.1 496.1 +8.6 35,481 95,331 -13,294
Jan17 161017 492.1 503.9 492.1 503.3 +8.1 18,631 53,741 +8,090
Mar17 161017 498.8 507.0 498.8 506.1 +7.2 2,985 14,324 +422
May17 161017 502.5 509.7 502.5 508.9 +6.4 2,574 8,393 +747
Jul17 161017 502.8 508.0 502.8 506.9 +5.5 1,869 14,572 +1,306
Total Volume and Open Interest 62,363 196,557 -2,023
Corn(CBOT)
Dec16 161017 353.00 357.75 350.25 354.00 -0.25 216,225 694,659 -9,433
Mar17 161017 362.50 367.25 360.00 364.00 +0.25 45,607 293,044 +7,053
May17 161017 369.00 373.75 366.75 370.75 +0.50 10,928 68,620 -466
Jul17 161017 375.25 380.00 373.50 377.00 +0.50 14,767 129,243 +2,480
Sep17 161017 382.00 386.25 380.25 383.25 +0.25 3,510 44,190 +88
Dec17 161017 389.00 394.25 388.50 391.00 unch 8,328 77,561 +319
Mar18 161017 400.00 402.25 398.00 399.75 -0.25 146 5,382 -29
May18 161017 404.75 407.25 403.00 404.75 unch 43 1,059 -12
Jul18 161017 408.00 410.00 405.00 407.50 -0.75 40 1,430 +3
Sep18 161017 405.50 406.00 404.00 404.00 -0.25 0 572 +0
Total Volume and Open Interest 299,683 1,320,973 +52
Wheat(CBOT)
Dec16 161017 418.25 425.75 416.00 423.75 +2.75 108,555 300,833 +1,260
Mar17 161017 437.00 443.50 434.50 442.00 +2.75 27,221 104,566 +1,008
May17 161017 450.00 457.00 448.00 455.75 +3.25 6,866 24,823 -598
Jul17 161017 460.00 468.25 459.50 467.00 +3.50 7,735 42,908 +2,280
Sep17 161017 479.25 481.75 474.25 481.75 +3.75 533 4,253 -15
Dec17 161017 496.75 499.50 492.00 498.75 +3.25 1,076 8,863 +14
Total Volume and Open Interest 151,998 488,545 +3,953
Wheat(KCBT)
Dec16 161017 415.75 423.75 413.25 422.00 +4.25 24,244 134,849 -483
Mar17 161017 434.75 440.25 430.25 439.00 +4.25 5,589 50,139 -547
May17 161017 445.00 451.00 441.25 450.00 +4.50 3,541 20,151 -332
Jul17 161017 454.00 462.00 452.00 460.75 +4.75 4,786 34,612 +1,172
Sep17 161017 472.00 476.25 467.50 475.25 +4.50 156 3,448 +4
Dec17 161017 493.50 497.00 490.00 496.50 +3.75 411 4,748 +193
Mar18 161017 506.00 510.75 506.00 510.75 +3.50 13 925 -1
Total Volume and Open Interest 38,795 249,424 +10
Wheat(MGE)
Dec16 161017 527.25 534.75 526.50 529.00 +0.50 4,950 29,290 -138
Mar17 161017 532.00 537.75 530.75 533.50 +1.25 2,648 18,354 -12
May17 161017 540.75 541.00 538.75 539.75 +1.75 644 8,708 +93
Jul17 161017 548.00 549.25 544.50 547.00 +2.00 255 4,121 +25
Sep17 161017 555.00 556.00 553.25 553.75 +2.00 171 3,541 +34
Dec17 161017 564.00 564.00 563.75 563.75 +1.25 96 2,226 -9
Total Volume and Open Interest 8,764 66,252 -7
Oats(CBOT)
Dec16 161017 198.25 202.25 197.00 200.00 +1.25 862 6,683 -261
Mar17 161017 199.25 204.00 198.75 201.75 +2.00 215 2,173 +47
May17 161017 204.00 206.25 204.00 204.50 +1.50 9 116 +6
Jul17 161017 208.25 208.25 208.25 208.25 +2.00 0 28 +0
Total Volume and Open Interest 1,086 9,002 -208
Rough Rice(CBOT)
Nov16 161017 10.15 10.42 10.15 10.40 +0.24 663 8,130 -359
Jan17 161017 10.36 10.65 10.35 10.64 +0.27 378 2,848 +226
Mar17 161017 10.67 10.87 10.64 10.87 +0.29 35 131 +7
May17 161017 11.08 11.08 11.08 11.08 +0.28 0 8 +0
Total Volume and Open Interest 1,076 11,133 -126
Live Cattle(CME)
Oct16 161017 95.785 98.000 95.750 97.285 +1.385 3,052 9,528 -1,471
Dec16 161017 97.330 99.730 97.200 99.000 +1.550 22,809 134,699 +582
Feb17 161017 99.330 101.350 99.135 100.700 +1.315 11,823 54,254 +1,647
Apr17 161017 98.850 100.480 98.500 99.885 +1.100 9,116 38,882 +214
Jun17 161017 92.250 93.535 91.800 93.035 +0.855 3,397 18,797 +901
Aug17 161017 90.535 91.750 90.300 91.300 +0.750 1,424 8,581 +492
Total Volume and Open Interest 52,061 267,570 +2,506
Feeder Cattle(CME)
Oct16 161017 120.080 122.230 119.885 121.700 +1.315 2,199 5,249 -516
Nov16 161017 115.800 117.900 115.300 117.230 +1.580 6,477 15,513 -828
Jan17 161017 111.330 114.135 111.330 113.535 +1.535 4,523 13,603 +1,831
Mar17 161017 109.730 111.700 109.285 111.050 +1.300 1,301 6,261 +26
Apr17 161017 109.430 111.285 108.950 110.650 +1.220 234 1,082 +9
May17 161017 108.730 110.750 108.700 110.100 +1.150 213 1,338 +70
Aug17 161017 110.450 112.000 110.450 111.285 +1.055 28 374 +12
Total Volume and Open Interest 14,975 43,423 +604
Lean Hogs(CME)
Dec16 161017 42.485 42.735 41.250 41.600 -0.635 14,970 131,808 +787
Feb17 161017 50.235 50.580 48.630 48.930 -1.355 7,414 41,612 -92
Apr17 161017 57.750 58.100 56.785 57.080 -0.955 3,799 28,448 +627
May17 161017 66.430 66.430 66.100 66.100 -0.230 8 575 +3
Jun17 161017 70.750 70.980 69.785 70.050 -1.030 701 10,501 +255
Jul17 161017 71.330 71.330 70.350 70.500 -0.885 180 2,962 +95
Aug17 161017 71.150 71.385 70.300 70.500 -1.250 221 1,766 +86
Oct17 161017 62.035 62.035 61.400 61.450 -0.950 76 783 +29
Total Volume and Open Interest 29,263 230,849 +951
Class III Milk(CME)
Oct16 161017 14.69 14.72 14.65 14.71 +0.03 156 4,629 -8
Nov16 161017 14.97 15.28 14.95 15.25 +0.21 207 4,862 +7
Dec16 161017 15.03 15.30 15.01 15.27 +0.14 185 4,227 +84
Jan17 161017 15.32 15.43 15.32 15.42 +0.10 89 2,548 +9
Feb17 161017 15.53 15.59 15.52 15.58 +0.01 76 2,391 +7
Mar17 161017 15.66 15.69 15.63 15.66 +0.02 95 2,241 +40
Apr17 161017 15.75 15.84 15.75 15.80 unch 15 2,135 +12
May17 161017 15.92 16.00 15.88 15.95 -0.01 6 2,010 +5
Jun17 161017 16.16 16.17 16.16 16.17 -0.01 3 1,801 +3
Jul17 161017 16.34 16.41 16.34 16.40 unch 4 1,014 +2
Aug17 161017 16.57 16.57 16.52 16.52 -0.05 6 952 +3
Sep17 161017 16.69 16.69 16.62 16.69 unch 3 955 +3
Oct17 161017 16.66 16.66 16.65 16.65 -0.01 7 613 +6
Total Volume and Open Interest 875 31,739 +192
Cocoa(ICE)
Dec16 161017 2703 2710 2651 2690 -28 24,186 110,392 +926
Mar17 161017 2640 2644 2601 2630 -23 19,592 94,294 +3,321
May17 161017 2626 2628 2588 2616 -20 7,432 25,556 +2,414
Jul17 161017 2619 2623 2586 2613 -19 2,283 12,805 +289
Sep17 161017 2598 2615 2585 2612 -18 685 7,214 -69
Dec17 161017 2598 2609 2580 2607 -19 813 5,642 +371
Mar18 161017 2591 2605 2583 2605 -19 862 7,137 +452
Total Volume and Open Interest 56,427 263,579 +7,880
Coffee "C"(ICE)
Dec16 161017 154.90 157.35 154.55 157.10 +1.70 17,886 93,016 -91
Mar17 161017 158.30 160.70 158.00 160.55 +1.75 7,496 49,700 +1,572
May17 161017 160.00 162.65 160.00 162.55 +1.65 4,278 23,728 +205
Jul17 161017 162.05 164.65 162.00 164.50 +1.70 1,805 7,973 +501
Sep17 161017 163.75 166.20 163.65 166.20 +1.75 370 4,998 +28
Dec17 161017 166.00 168.55 165.85 168.55 +1.85 113 6,689 +11
Total Volume and Open Interest 32,096 188,583 +2,318
Orange Juice(ICE)
Nov16 161017 189.65 191.60 187.30 188.70 +0.25 2,375 8,892 -992
Jan17 161017 187.85 190.25 186.85 188.45 +0.90 881 6,037 +450
Mar17 161017 185.50 188.10 184.85 187.00 +2.75 47 602 +26
May17 161017 184.50 187.05 184.50 185.50 +4.00 0 256 +0
Jul17 161017 183.35 183.80 183.35 183.80 +4.50 0 25 +0
Sep17 161017 183.30 183.30 183.30 183.30 +4.50      
Total Volume and Open Interest 3,303 15,814 -516
Sugar #11(ICE)
Mar17 161017 23.12 23.29 22.71 23.16 +0.25 32,876 476,896 -353
May17 161017 22.43 22.56 22.05 22.46 +0.22 16,860 132,907 -1,425
Jul17 161017 21.73 21.84 21.38 21.72 +0.15 15,077 110,843 +2,636
Oct17 161017 21.19 21.25 20.85 21.14 +0.11 5,599 64,674 +431
Mar18 161017 20.78 20.84 20.52 20.75 +0.08 1,382 29,323 +458
May18 161017 19.98 20.00 19.76 19.96 +0.09 508 9,641 -76
Jul18 161017 19.22 19.34 19.14 19.32 +0.10 484 5,743 +114
Oct18 161017 18.81 18.98 18.81 18.96 +0.10 367 5,872 +315
Total Volume and Open Interest 73,363 839,527 +2,172
London Cocoa(LCE)
Dec16 161017 2265 2268 2219 2246 -22 8,209 94,065 +1,111
Mar17 161017 2204 2204 2165 2186 -19 10,736 86,896 +84
May17 161017 2199 2199 2165 2184 -18 4,698 44,194 +98
Jul17 161017 2200 2200 2170 2187 -18 1,559 12,402 +132
Sep17 161017 2197 2197 2168 2185 -17 571 19,136 +68
Dec17 161017 2183 2183 2156 2173 -15 365 11,490 -56
Mar18 161017 2161 2167 2161 2167 -15 141 2,893 +8
Total Volume and Open Interest 26,319 271,177 +1,484
London Sugar(LCE)
Dec16 161017 596.00 606.00 594.80 604.30 +10.70 5,038 36,023 +477
Mar17 161017 596.00 602.70 592.70 601.10 +7.70 3,034 23,414 +945
May17 161017 590.70 595.90 586.00 593.40 +5.20 936 17,100 +258
Aug17 161017 579.60 579.60 571.30 578.00 +3.60 113 7,162 +7
Oct17 161017 560.00 560.00 552.00 557.70 +2.10 85 6,243 +40
Total Volume and Open Interest 9,254 92,749 +1,742
Cotton(ICE)
Dec16 161017 70.49 71.26 69.85 71.19 +0.62 17,900 146,332 -935
Mar17 161017 70.89 71.54 70.17 71.49 +0.60 7,669 62,098 +781
May17 161017 71.11 71.82 70.49 71.77 +0.58 1,812 9,694 -603
Jul17 161017 71.23 71.88 70.58 71.84 +0.52 671 7,664 +32
Oct17 161017 70.98 70.98 70.98 70.98 +0.46      
Dec17 161017 70.61 71.14 70.01 71.06 +0.32 378 14,109 +90
Total Volume and Open Interest 28,430 240,938 -635
Lumber(CME)
Nov16 161017 323.7 324.4 314.0 315.0 -8.4 561 2,554 -153
Jan17 161017 335.8 336.2 325.3 326.6 -8.7 275 1,999 +140
Mar17 161017 336.4 336.4 332.2 332.9 -8.3 13 289 +3
May17 161017 332.0 332.0 331.9 331.9 -8.0 9 69 +7
Total Volume and Open Interest 858 4,928 -3
Crude Oil(NYM)
Nov16 161017 50.23 50.58 49.47 49.94 -0.41 740,676 181,562 -54,433
Dec16 161017 50.65 51.00 49.90 50.37 -0.38 471,400 458,937 +36,748
Jan17 161017 51.20 51.53 50.46 50.91 -0.35 178,880 235,852 +14,254
Feb17 161017 51.58 52.00 50.99 51.40 -0.33 52,314 90,548 +4,982
Mar17 161017 52.14 52.47 51.43 51.89 -0.28 47,498 184,165 +4,246
Apr17 161017 52.35 52.78 51.89 52.30 -0.24 16,198 48,453 +595
May17 161017 52.77 53.12 52.23 52.65 -0.21 11,775 37,298 +1,575
Jun17 161017 52.95 53.42 52.45 52.91 -0.20 41,113 145,941 -1,509
Jul17 161017 53.18 53.44 52.71 53.11 -0.19 10,542 37,827 +1,080
Aug17 161017 53.17 53.67 52.95 53.27 -0.18 4,432 27,150 +520
Sep17 161017 53.40 53.85 53.06 53.41 -0.17 9,149 42,364 +119
Oct17 161017 53.92 53.92 53.21 53.54 -0.16 2,190 22,004 +366
Nov17 161017 53.68 54.02 53.68 53.68 -0.14 1,902 21,238 +484
Dec17 161017 53.81 54.30 53.35 53.84 -0.12 28,734 164,513 -700
Jan18 161017 53.93 53.93 53.76 53.93 -0.10 250 18,314 +18
Feb18 161017 54.02 54.20 54.02 54.02 -0.09 328 6,398 -28
Total Volume and Open Interest 1,626,655 1,878,120 +9,630
e-miNY Crude Oil(NYM)
Nov16 161017 50.300 50.600 49.475 49.950 -0.400 11,071 2,325 +8
Dec16 161017 50.750 50.975 49.925 50.375 -0.375 961 1,600 +43
Jan17 161017 51.100 51.425 50.500 50.900 -0.350 100 393 +24
Feb17 161017 51.875 51.875 51.000 51.400 -0.325 20 175 -8
Mar17 161017 51.900 52.250 51.900 51.900 -0.275 4 177 -1
Apr17 161017 52.300 52.525 52.300 52.300 -0.250 1 110 -1
May17 161017 52.650 52.750 52.650 52.650 -0.200 1 79 +1
Jun17 161017 52.975 53.000 52.900 52.900 -0.200 1 193 +1
Jul17 161017 53.175 53.175 53.100 53.100 -0.200 1 61 +0
Aug17 161017 53.300 53.675 53.025 53.275 -0.175 1 137 -1
Total Volume and Open Interest 12,171 5,485 +61
NY Harbor ULSD(NYM)
Nov16 161017 156.65 157.18 154.18 155.61 -1.12 62,129 70,349 -6,772
Dec16 161017 158.70 159.29 156.25 157.67 -1.09 43,919 80,204 +2,182
Jan17 161017 161.07 161.68 158.58 159.95 -1.09 26,941 81,478 +3,474
Feb17 161017 162.42 163.40 160.33 161.70 -1.03 10,326 33,534 -316
Mar17 161017 163.11 163.92 160.97 162.33 -0.97 8,808 36,956 +110
Apr17 161017 162.10 163.38 160.86 162.03 -0.93 2,754 20,744 +181
May17 161017 163.52 163.52 161.03 162.17 -0.92 1,140 10,322 -5
Jun17 161017 163.19 164.07 161.50 162.61 -0.91 3,054 28,780 +334
Jul17 161017 163.05 163.65 162.75 163.49 -0.91 461 3,812 +52
Aug17 161017 164.42 164.56 164.05 164.56 -0.89 345 2,565 +61
Sep17 161017 165.68 165.71 165.68 165.71 -0.88 231 3,841 +37
Oct17 161017 166.81 168.01 166.81 166.81 -0.89 246 2,522 -25
Nov17 161017 167.82 169.00 167.82 167.82 -0.90 263 2,500 -16
Dec17 161017 169.20 170.07 167.62 168.72 -0.90 1,093 24,560 -151
Total Volume and Open Interest 162,005 411,969 -697
RBOB Gasoline(NYM)
Nov16 161017 149.95 150.72 147.68 149.24 -0.12 68,468 85,732 -6,383
Dec16 161017 149.39 149.54 146.64 148.23 -0.30 54,517 118,996 +5,960
Jan17 161017 149.36 149.70 146.88 148.51 -0.29 32,013 71,269 +3,714
Feb17 161017 149.99 151.07 148.35 150.08 -0.25 10,870 21,337 +292
Mar17 161017 152.51 153.27 150.63 152.25 -0.33 10,725 32,147 +1,747
Apr17 161017 170.65 171.48 168.92 170.36 -0.65 4,902 22,880 +58
May17 161017 172.07 172.85 170.40 171.62 -0.72 3,459 10,253 +214
Jun17 161017 172.17 172.93 170.37 171.61 -0.70 3,928 15,956 -522
Jul17 161017 172.04 172.04 170.01 170.64 -0.73 1,183 4,768 +515
Aug17 161017 168.29 168.71 168.29 168.71 -0.77 484 3,274 +14
Total Volume and Open Interest 193,019 416,688 +6,046
e-miNY RBOB Gasoline(NYM)
Nov16 161017 149.24 149.24 149.24 149.24 -0.12 0 1 +0
Dec16 161017 148.23 148.23 148.23 148.23 -0.30      
Jan17 161017 148.51 148.51 148.51 148.51 -0.29      
Feb17 161017 150.08 150.08 150.08 150.08 -0.25      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov16 161017 3.260 3.271 3.211 3.244 -0.041 267,945 148,961 -26,701
Dec16 161017 3.497 3.506 3.448 3.481 -0.022 141,037 159,651 +15,785
Jan17 161017 3.612 3.633 3.581 3.615 -0.013 86,318 207,330 +18,532
Feb17 161017 3.603 3.638 3.587 3.621 -0.011 28,433 52,204 -171
Mar17 161017 3.550 3.587 3.537 3.574 -0.008 44,354 123,013 +5,336
Apr17 161017 3.296 3.318 3.282 3.312 +0.002 34,721 103,402 +1,422
May17 161017 3.242 3.277 3.242 3.271 +0.003 14,212 45,737 +2,401
Jun17 161017 3.266 3.295 3.266 3.295 +0.003 8,620 32,412 +116
Jul17 161017 3.299 3.320 3.294 3.318 +0.002 7,683 27,194 +1,003
Aug17 161017 3.299 3.317 3.287 3.314 +0.001 6,596 21,078 +766
Sep17 161017 3.279 3.299 3.273 3.296 +0.001 7,052 23,343 +542
Oct17 161017 3.297 3.318 3.288 3.314 +0.003 15,298 54,401 +1,204
Nov17 161017 3.336 3.363 3.333 3.359 +0.005 5,718 20,292 +1,315
Dec17 161017 3.503 3.503 3.471 3.496 +0.008 5,974 22,797 +180
Jan18 161017 3.592 3.592 3.562 3.585 +0.007 7,825 15,112 +593
Feb18 161017 3.547 3.548 3.520 3.541 +0.007 1,602 5,886 -22
Total Volume and Open Interest 696,527 1,157,456 +27,255
Brent Crude Oil(ICE)
Dec16 161017 51.93 52.29 51.16 51.52 -0.43 310,648 450,926 -18,658
Jan17 161017 52.65 52.96 51.86 52.24 -0.40 139,873 352,538 +17,386
Feb17 161017 53.17 53.50 52.40 52.80 -0.37 58,771 169,780 +4,663
Mar17 161017 53.60 53.99 52.92 53.30 -0.35 47,247 177,031 -643
Apr17 161017 54.00 54.38 53.32 53.71 -0.33 20,048 74,450 +2,912
May17 161017 54.31 54.68 53.67 54.04 -0.32 15,776 61,219 +440
Jun17 161017 54.57 54.94 53.88 54.31 -0.31 36,125 171,357 +246
Jul17 161017 54.84 55.19 54.23 54.56 -0.30 4,327 40,537 +175
Aug17 161017 55.07 55.35 54.53 54.77 -0.30 3,549 27,761 +394
Sep17 161017 55.22 55.22 54.93 54.93 -0.29 2,999 54,606 +2
Oct17 161017 55.20 55.21 55.09 55.09 -0.28 896 23,791 -42
Nov17 161017 55.25 55.25 55.25 55.25 -0.27 946 22,520 -65
Dec17 161017 55.47 56.01 54.97 55.39 -0.26 24,829 213,950 +963
Jan18 161017 55.54 55.54 55.54 55.54 -0.25 755 20,374 +149
Total Volume and Open Interest 682,684 2,169,380 +8,859
Gas Oil(ICE)
Nov16 161017 463.75 466.00 456.50 458.50 -2.75 74,185 172,046 -618
Dec16 161017 465.50 468.00 458.50 460.25 -2.75 73,354 214,020 +2,847
Jan17 161017 470.00 471.50 462.25 464.00 -2.50 25,382 116,577 +4,653
Feb17 161017 473.25 475.00 466.00 467.50 -2.50 12,371 46,285 +288
Mar17 161017 476.00 477.75 469.25 470.50 -2.25 16,178 46,223 +3,937
Apr17 161017 477.25 480.00 471.25 472.75 -2.25 7,894 29,514 +778
May17 161017 479.50 482.50 474.25 475.25 -2.00 4,761 18,584 -559
Jun17 161017 482.75 484.75 476.50 477.50 -2.00 13,963 53,184 +2,514
Jul17 161017 484.75 487.25 479.75 480.75 -1.75 795 18,943 -137
Aug17 161017 487.50 490.25 482.75 483.50 -1.75 1,757 12,002 -45
Total Volume and Open Interest 244,063 911,790 +14,085
Ethanol(CBOT)
Nov16 161017 1.580 1.581 1.570 1.580 unch 426 1,874 -261
Dec16 161017 1.517 1.523 1.513 1.523 -0.001 372 1,714 +225
Jan17 161017 1.484 1.490 1.480 1.488 -0.004 42 632 +8
Feb17 161017 1.479 1.490 1.479 1.489 -0.002 5 222 +0
Mar17 161017 1.505 1.505 1.505 1.505 -0.002 0 188 +0
Apr17 161017 1.530 1.530 1.530 1.530 -0.002 0 234 +0
May17 161017 1.537 1.537 1.537 1.537 -0.002 0 5 +0
Jun17 161017 1.537 1.537 1.537 1.537 -0.002      
Total Volume and Open Interest 845 4,875 -28
WTI Crude Oil(ICE)
Nov16 161017 50.11 50.58 49.48 49.94 -0.41 66,410 39,374 -7,247
Dec16 161017 50.53 50.97 49.91 50.37 -0.38 101,683 111,616 -244
Jan17 161017 51.07 51.52 50.46 50.91 -0.35 45,147 63,300 +4,895
Feb17 161017 51.50 52.00 50.95 51.40 -0.33 12,828 33,399 +315
Mar17 161017 52.08 52.46 51.45 51.89 -0.28 11,410 39,649 -1,632
Apr17 161017 52.36 52.78 51.87 52.30 -0.24 3,322 11,010 -136
May17 161017 52.80 53.08 52.23 52.65 -0.21 1,756 8,146 -2
Jun17 161017 52.92 53.42 52.45 52.91 -0.20 6,109 47,858 -604
Jul17 161017 52.98 53.11 52.97 53.11 -0.19 981 7,001 -170
Aug17 161017 53.27 53.27 53.27 53.27 -0.18 1,086 3,786 +366
Sep17 161017 53.41 53.41 53.41 53.41 -0.17 577 14,292 +169
Oct17 161017 53.54 53.54 53.54 53.54 -0.16 379 3,479 +286
Nov17 161017 53.68 53.68 53.68 53.68 -0.14 70 1,429 +8
Dec17 161017 53.79 53.91 53.70 53.84 -0.12 5,514 82,405 -876
Jan18 161017 53.93 53.93 53.93 53.93 -0.10 0 620 +0
Feb18 161017 54.02 54.02 54.02 54.02 -0.09 0 609 +0
Total Volume and Open Interest 258,877 539,357 -4,900
US Dollar Index(ICE)
Dec16 161017 98.120 98.150 97.800 97.878 -0.120 28,204 70,800 -528
Mar17 161017 97.990 98.060 97.760 97.798 -0.115 352 3,782 +52
Jun17 161017 97.995 97.995 97.710 97.713 -0.115 8 304 +3
Total Volume and Open Interest 28,583 74,939 -463
Australian Dollar(CME)
Dec16 161017 76.08 76.19 75.69 76.15 +0.16 111,053 108,591 -2,593
Mar17 161017 75.92 76.01 75.56 76.00 +0.16 550 1,030 +477
Jun17 161017 75.80 75.83 75.54 75.83 +0.16 0 27 +0
Total Volume and Open Interest 111,605 109,651 -2,115
British Pound(CME)
Dec16 161017 121.78 122.16 121.48 122.05 +0.08 127,872 249,686 +640
Mar17 161017 121.90 122.35 121.72 122.26 +0.07 1,185 3,052 -236
Jun17 161017 122.06 122.54 122.05 122.51 +0.07 0 423 +0
Total Volume and Open Interest 129,057 253,309 +404
Canadian Dollar(CME)
Dec16 161017 76.15 76.25 75.88 76.19 -0.03 71,074 98,582 -1,658
Mar17 161017 76.11 76.29 75.98 76.24 -0.03 82 1,793 -14
Jun17 161017 76.32 76.33 76.03 76.29 -0.03 1 254 +0
Sep17 161017 76.33 76.33 75.65 76.33 -0.03 13 205 +0
Total Volume and Open Interest 71,170 100,944 -1,672
Japanese Yen(CME)
Dec16 161017 96.06 96.56 96.02 96.49 +0.27 134,699 149,582 -3,097
Mar17 161017 96.52 96.93 96.43 96.88 +0.27 385 1,431 +141
Jun17 161017 97.35 97.45 96.91 97.35 +0.27 0 127 -7
Total Volume and Open Interest 135,084 151,170 -2,963
Swiss Franc(CME)
Dec16 161017 101.32 101.63 101.25 101.42 +0.05 20,494 59,791 +1,954
Mar17 161017 101.97 102.12 101.83 101.97 +0.06 0 74 +0
Jun17 161017 102.57 102.67 102.57 102.57 +0.04 0 17 +0
Total Volume and Open Interest 20,494 59,886 +1,954
EuroFX(CME)
Dec16 161017 109.99 110.37 109.92 110.25 +0.15 183,857 379,817 +7,045
Mar17 161017 110.39 110.80 110.37 110.69 +0.15 1,525 10,158 +104
Jun17 161017 111.15 111.28 110.93 111.19 +0.15 88 1,171 -38
Total Volume and Open Interest 185,474 391,240 +7,115
Mexican Peso(CME)
Oct16 161017 529.63 529.63 529.63 529.63 +3.25 0 1 +0
Nov16 161017 528.25 528.25 528.25 528.25 +3.13 0 5 +0
Total Volume and Open Interest 45,747 132,482 -1,209
Brazilian Real(CME)
Nov16 161017 314.00 314.00 309.80 311.55 -0.10 974 25,650 -63
Dec16 161017 309.00 309.70 308.00 309.00 -0.05 22 3,167 -4
Jan17 161017 306.45 306.45 306.45 306.45 +0.05      
Feb17 161017 303.50 303.50 303.50 303.50 unch      
Total Volume and Open Interest 996 28,817 -67
30-Year T-Bonds(CBOT)
Dec16 161017 163~020 164~080 162~190 163~300 +0~230 251,472 566,584 -3,328
Mar17 161017 161~250 162~200 161~110 162~170 +0~230 192 50 +21
Jun17 161017 161~210 161~210 161~210 161~210 +0~230      
Total Volume and Open Interest 251,664 566,634 -3,307
10-Year T-Notes(CBOT)
Dec16 161017 129~255 130~065 129~225 130~040 +0~085 1,124,596 2,896,351 -7,033
Mar17 161017 129~105 129~180 129~100 129~170 +0~080 971 2,719 +927
Jun17 161017 129~090 129~090 129~090 129~090 +0~080      
Total Volume and Open Interest 1,125,567 2,899,070 -6,106
5-Year T-Notes(CBOT)
Dec16 161017 120~262 121~006 120~242 120~312 +0~046 567,398 2,751,619 -1,132
Mar17 161017 120~206 120~216 120~200 120~210 +0~050 516 1,323 +440
Jun17 161017 120~210 120~210 120~210 120~210 +0~050      
Total Volume and Open Interest 567,914 2,752,942 -692
2 Year T-Notes(CBOT)
Dec16 161017 109~012 109~032 109~006 109~022 +0~010 299,688 1,269,317 +1,563
Mar17 161017 108~300 108~300 108~256 108~300 +0~006 28 1,674 +2
Jun17 161017 108~300 108~300 108~300 108~300 +0~006      
Total Volume and Open Interest 299,716 1,270,991 +1,565
Eurodollars(CME)
Dec16 161017 99.065 99.085 99.055 99.080 +0.015 192,203 1,653,666 +4,556
Mar17 161017 99.030 99.050 99.025 99.045 +0.020 186,481 1,292,444 +21,810
Jun17 161017 98.980 99.005 98.970 98.995 +0.020 161,803 1,209,864 +5,859
Sep17 161017 98.930 98.960 98.925 98.950 +0.020 163,985 947,995 -619
Dec17 161017 98.875 98.905 98.865 98.895 +0.020 223,023 1,497,771 +10,035
Mar18 161017 98.835 98.875 98.835 98.865 +0.020 143,123 670,308 +11,733
Jun18 161017 98.800 98.830 98.790 98.825 +0.020 131,456 545,677 +12,682
Sep18 161017 98.755 98.790 98.745 98.780 +0.020 105,732 413,649 -1,986
Dec18 161017 98.700 98.735 98.695 98.725 +0.015 100,312 656,919 +6,479
Mar19 161017 98.660 98.700 98.655 98.690 +0.015 71,662 427,735 +919
Jun19 161017 98.620 98.660 98.610 98.650 +0.015 57,710 392,921 +17,512
Sep19 161017 98.570 98.615 98.565 98.605 +0.015 54,997 274,863 +5,663
Dec19 161017 98.520 98.560 98.505 98.550 +0.015 54,522 335,230 -5,736
Mar20 161017 98.480 98.520 98.465 98.510 +0.020 28,632 149,594 +2,339
Jun20 161017 98.430 98.475 98.415 98.460 +0.020 24,218 110,660 +3,524
Sep20 161017 98.385 98.430 98.365 98.415 +0.020 25,895 100,030 +2,442
Dec20 161017 98.325 98.375 98.310 98.360 +0.020 25,480 113,894 +1,269
Mar21 161017 98.285 98.330 98.265 98.315 +0.025 21,325 58,948 -348
Total Volume and Open Interest 1,862,068 11,382,268 +88,565
Ultra T-Bond(CBOT)
Dec16 161017 176~17 178~03 175~21 177~25 +1~06 92,631 616,962 -289
Mar17 161017 176~28 176~28 176~28 176~28 +1~06 0 10 +0
Jun17 161017 176~06 176~06 176~06 176~06 +1~06      
Total Volume and Open Interest 92,631 616,972 -289
Ultra 10-Yr T-Note(CBOT)
Dec16 161017 141~260 142~130 141~205 142~085 +0~110 61,971 219,873 -2,071
Mar17 161017 142~035 142~035 142~035 142~035 +0~100      
Jun17 161017 142~035 142~035 142~035 142~035 +0~100      
Total Volume and Open Interest 61,971 219,873 -2,071
30 Day Federal Funds(CBOT)
Oct16 161017 99.603 99.605 99.603 99.605 unch 3,156 297,788 -346
Nov16 161017 99.585 99.590 99.585 99.585 unch 27,828 258,648 +496
Dec16 161017 99.500 99.510 99.500 99.505 unch 14,812 97,718 -3,390
Jan17 161017 99.430 99.440 99.425 99.435 unch 32,662 158,643 -493
Feb17 161017 99.410 99.425 99.410 99.420 +0.005 3,116 74,320 -815
Mar17 161017 99.380 99.400 99.380 99.395 +0.010 2,296 37,944 -53
Total Volume and Open Interest 101,496 1,112,443 -1,448
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 161013 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161013 99.99 99.99 99.99 99.99 unch      
Jun17 161013 99.99 99.99 99.99 99.99 unch      
Sep17 161013 99.99 99.99 99.99 99.99 unch      
Dec17 161013 99.99 99.99 99.99 99.99 unch      
Mar18 161013 100.00 100.00 100.00 100.00 unch      
Jun18 161013 99.86 99.86 99.86 99.86 unch      
Sep18 161013 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161013 151.86 151.92 151.84 151.86 unch 962 14,826 -62
Mar17 161013 151.80 151.80 151.80 151.80 unch      
Jun17 161013 151.80 151.80 151.80 151.80 unch      
Total Volume and Open Interest 962 14,826 -62
Euro-Buxl(EUREX)
Dec16 161017 183.08 183.68 181.42 183.38 -0.20 45,113 179,041 +10,240
Mar17 161017 180.30 181.94 180.10 181.68 -0.24 41 270 +2
Jun17 161017 181.60 181.60 179.60 180.38 +0.20 1 2 -1
Total Volume and Open Interest 45,155 179,313 +10,241
Euro-Bund(EUREX)
Dec16 161017 163.31 163.57 162.81 163.47 +0.01 667,366 1,753,675 +21,422
Mar17 161017 165.51 165.74 164.98 165.66 unch 6,283 68,939 +2,832
Jun17 161017 162.25 163.17 162.25 163.17 -0.04 0 1 +0
Total Volume and Open Interest 673,649 1,822,615 +24,254
Euro-Bobl(EUREX)
Dec16 161017 131.53 131.64 131.42 131.60 +0.04 401,162 1,394,955 +12,109
Mar17 161017 133.14 133.30 133.12 133.30 +0.04 1,861 19,867 +1,460
Jun17 161017 131.85 131.85 131.85 131.85 +0.04      
Total Volume and Open Interest 403,023 1,414,822 +13,569
Euro-Schatz(EUREX)
Dec16 161017 112.07 112.08 112.04 112.08 +0.01 184,638 1,223,912 +298
Mar17 161017 112.08 112.08 112.08 112.08 -0.03 6 42 +6
Jun17 161017 112.08 112.08 112.08 112.08 -0.03      
Total Volume and Open Interest 184,644 1,223,954 +304
3-Mth Euribor(EUREX)
Dec16 161017 100.310 100.310 100.310 100.310 unch 17 3,350 +0
Mar17 161017 100.305 100.305 100.305 100.305 -0.005 10 3,285 +0
Jun17 161017 100.310 100.310 100.310 100.310 -0.005 9 34,050 -11
Total Volume and Open Interest 132 74,909 -82
Long Gilt(LIFFE)
Dec16 161017 126~08 126~15 125~10 126~12 -0~06 241,774 630,396 +11,419
Mar17 161017 126~15 126~27 126~15 126~27 -0~07      
Total Volume and Open Interest 241,774 630,396 +11,419
3-Mth Short Sterling(LIFFE)
Dec16 161017 99.60 99.60 99.57 99.60 +0.01 135,800 493,899 +15,175
Mar17 161017 99.60 99.60 99.57 99.60 +0.01 133,985 372,378 -1,418
Jun17 161017 99.58 99.60 99.55 99.59 +0.01 71,392 351,673 +5,457
Sep17 161017 99.56 99.58 99.53 99.57 +0.01 73,696 304,620 -2,787
Dec17 161017 99.54 99.56 99.51 99.55 +0.01 118,788 372,051 -2,360
Mar18 161017 99.51 99.54 99.48 99.52 unch 91,739 240,558 -3,519
Total Volume and Open Interest 1,058,739 3,055,685 +7,816
3-Mth Euribor(LIFFE)
Dec16 161017 100.305 100.310 100.305 100.310 unch 24,084 423,731 -509
Mar17 161017 100.310 100.315 100.300 100.305 -0.005 47,862 409,636 +177
Jun17 161017 100.315 100.320 100.305 100.310 -0.005 31,508 397,866 -3,121
Total Volume and Open Interest 460,923 3,110,613 -5,951
3-Mth Aus T-Bills(SFE)
Dec16 161017 98.22 98.24 98.20 98.23 unch 16,837 182,917 -3,561
Mar17 161017 98.23 98.26 98.22 98.25 +0.01 52,344 194,094 +4,360
Jun17 161017 98.24 98.26 98.22 98.25 unch 31,579 203,705 +2,802
Sep17 161017 98.23 98.25 98.22 98.24 unch 26,808 143,928 +3,748
Dec17 161017 98.22 98.23 98.20 98.23 unch 13,355 136,819 -1,482
Mar18 161017 98.20 98.22 98.19 98.20 -0.01 12,454 76,485 -577
Jun18 161017 98.18 98.19 98.15 98.18 -0.01 7,697 61,130 -1,876
Sep18 161017 98.15 98.15 98.12 98.14 -0.01 2,868 26,052 +544
Dec18 161017 98.11 98.11 98.09 98.10 -0.01 420 6,146 -193
Mar19 161017 98.06 98.08 98.05 98.06 -0.02 30 3,528 +11
Total Volume and Open Interest 164,395 1,036,888 +3,776
10-Year Aus T-Bonds(SFE)
Dec16 161017 97.76 97.77 97.70 97.72 -0.04 180,206 856,494 +3,400
Mar17 161017 97.72 97.72 97.72 97.72 -0.04      
Total Volume and Open Interest 180,206 856,494 +3,400
3-Year Aus T-Bonds(SFE)
Dec16 161017 98.29 98.30 98.26 98.29 -0.01 258,714 924,971 +41,950
Mar17 161017 98.29 98.29 98.29 98.29 -0.01      
Total Volume and Open Interest 258,714 924,971 +41,950
Gold(CMX)
Oct16 161017 1249.9 1255.0 1249.9 1254.4 +1.3 315 369 +177
Dec16 161017 1252.9 1258.2 1251.1 1256.6 +1.1 150,097 373,385 +731
Feb17 161017 1255.3 1262.0 1255.0 1260.5 +1.2 9,780 50,739 +1,261
Apr17 161017 1262.5 1265.1 1261.0 1264.2 +1.3 3,852 15,455 -296
Jun17 161017 1264.2 1268.8 1263.7 1267.7 +1.3 2,546 21,642 +502
Aug17 161017 1266.0 1271.5 1266.0 1270.9 +1.3 799 8,486 +32
Oct17 161017 1272.0 1274.9 1269.8 1273.7 +1.4 310 2,056 +48
Dec17 161017 1276.2 1277.3 1274.7 1276.3 +1.4 578 12,672 +104
Feb18 161017 1278.9 1278.9 1277.8 1278.9 +1.4 41 174 +10
Apr18 161017 1281.1 1281.1 1281.1 1281.1 +1.4 0 3 +0
Jun18 161017 1283.3 1283.3 1281.3 1283.3 +1.4 0 4,193 +0
Aug18 161017 1286.2 1286.2 1286.2 1286.2 +1.4      
Total Volume and Open Interest 168,741 498,014 +2,557
Silver(CMX)
Dec16 161017 1745.0 1751.5 1736.0 1747.4 +3.3 49,804 149,380 -1,477
Mar17 161017 1753.0 1761.0 1748.0 1758.9 +3.4 6,852 22,585 +1,115
May17 161017 1763.0 1765.6 1763.0 1765.6 +3.4 653 2,569 +382
Jul17 161017 1769.5 1772.4 1769.5 1772.4 +3.4 88 3,479 +18
Sep17 161017 1778.9 1795.0 1778.9 1778.9 +3.4 5 577 -2
Dec17 161017 1781.0 1789.0 1778.0 1787.5 +3.4 91 3,741 +81
Mar18 161017 1794.8 1794.8 1794.8 1794.8 +3.4 0 12 +0
Total Volume and Open Interest 57,969 186,091 +131
Platinum(NYMEX)
Oct16 161017 932.7 936.2 932.1 932.7 -3.2 28 228 -48
Jan17 161017 939.5 944.8 929.4 936.2 -3.3 12,528 64,588 +558
Apr17 161017 947.5 949.2 934.5 940.8 -3.5 465 5,357 +392
Jul17 161017 944.0 944.0 944.0 944.0 -3.5 1 37 -1
Total Volume and Open Interest 13,034 70,384 +897
Palladium(NYMEX)
Dec16 161017 646.50 655.25 634.55 637.80 -10.50 6,010 22,889 -352
Mar17 161017 649.95 649.95 637.00 639.65 -10.50 11 1,037 +0
Jun17 161017 641.45 641.45 641.45 641.45 -10.50 0 32 +0
Total Volume and Open Interest 6,021 23,962 -352
Copper(CMX)
Dec16 161017 210.90 212.00 210.00 210.70 -0.35 97,460 120,399 +5,560
Mar17 161017 212.00 213.10 211.35 211.80 -0.50 10,530 52,946 +2,787
May17 161017 212.55 213.85 212.00 212.45 -0.50 1,732 7,784 +131
Jul17 161017 213.15 213.45 213.00 213.00 -0.55 434 3,166 +99
Sep17 161017 213.65 214.45 213.50 213.50 -0.55 184 1,523 +65
Total Volume and Open Interest 111,592 195,649 +8,738
E-mini DJIA Index(CBOT)
Dec16 161017 18050 18082 17973 18013 -46 185,060 117,229 -918
Mar17 161017 17964 18016 17912 17953 -46 316 744 +139
Jun17 161017 17877 17877 17877 17877 -46 0 5 +0
Sep17 161017 17792 17792 17792 17792 -46      
Total Volume and Open Interest 185,376 117,978 -779
S & P 500(CME)
Dec16 161017 2127.70 2127.70 2117.20 2123.10 -3.80 3,598 77,750 +69
Mar17 161017 2117.60 2117.60 2117.60 2117.60 -3.80 0 163 +0
Jun17 161017 2112.50 2112.50 2112.50 2112.50 -3.80 0 60 +0
Sep17 161017 2108.90 2108.90 2108.90 2108.90 -3.80      
Total Volume and Open Interest 3,598 77,973 +69
S & P 500 E-Mini(Globex)
Dec16 161017 2126.25 2130.00 2116.75 2123.00 -4.00 2,195,134 2,928,712 -457
Mar17 161017 2121.25 2124.25 2111.75 2117.50 -4.00 3,829 16,574 +393
Jun17 161017 2111.25 2112.50 2111.25 2112.50 -3.75 25 606 +6
Sep17 161017 2109.00 2109.00 2108.75 2109.00 -3.75 0 17 +0
Total Volume and Open Interest 2,198,988 2,945,926 -58
NASDAQ 100 E-Mini(Globex)
Dec16 161017 4803.50 4810.50 4781.00 4803.30 -1.00 297,938 295,358 -5,274
Mar17 161017 4795.00 4808.80 4781.50 4800.80 -0.20 218 495 +19
Jun17 161017 4794.80 4794.80 4791.50 4794.80 -0.20 0 10 +0
Total Volume and Open Interest 298,156 295,869 -5,255
S&P Midcap 400(CME) e-Mini
Dec16 161017 1516.40 1522.00 1511.10 1515.20 -1.30 14,088 82,982 +295
Mar17 161017 1512.70 1513.00 1512.70 1512.70 -1.30 0 1 +0
Jun17 161017 1503.00 1503.00 1503.00 1503.00 -1.30      
Total Volume and Open Interest 14,088 82,983 +295
Volatility Index(CBOE)
Oct16 161017 16.65 17.10 16.41 16.52 -0.11 140,409 140,151 -8,561
Nov16 161017 17.25 17.65 17.05 17.13 -0.20 147,734 195,551 +13,604
Dec16 161017 17.60 17.87 17.30 17.43 -0.20 49,143 84,499 +6,775
Jan17 161017 18.75 18.95 18.47 18.58 -0.20 15,242 37,319 +1,984
Total Volume and Open Interest 364,750 507,446 +15,107
Russell 2000(ICE)
Dec16 161017 1209.20 1213.60 1203.40 1209.60 -0.30 95,875 335,001 -1,380
Mar17 161017 1205.00 1205.10 1205.00 1205.10 -0.30 1 268 -1
Jun17 161017 1201.10 1201.10 1201.10 1201.10 -0.30 0 170 +0
Total Volume and Open Interest 95,876 335,578 -1,381
Nikkei 225(CME)
Dec16 161017 16890 16970 16840 16880 -30 12,509 32,731 +127
Mar17 161017 16890 16890 16780 16890 -30 1 29 +1
Total Volume and Open Interest 12,510 32,760 +128
Nikkei 225(SGX)
Dec16 161017 16850 16885 16840 16870 +25 85,476 173,009 +411
Mar17 161017 16850 16850 16780 16835 +30 170 2,643 +110
Jun17 161013 16620 16620 16620 16620 -105      
Total Volume and Open Interest 57,609 186,781 +4,241
Nikkei 225(CME) Yen
Dec16 161017 16875 16940 16810 16850 -25 56,931 52,198 +1,635
Mar17 161017 16830 16830 16795 16795 -25 14 76 +1
Jun17 161017 16665 16665 16665 16665 -25      
Total Volume and Open Interest 56,945 52,274 +1,630
Nikkei 225(CME) e-Mini Yen
Dec16 161017 16850 16870 16850 16850 -20 5 10 -2
Mar17 161017 16800 16800 16795 16800 -20      
Jun17 161017 16670 16670 16665 16670 -20      
Total Volume and Open Interest 5 10 -2
CAC 40(EURONEXT)
Oct16 161017 4450.0 4475.0 4439.5 4450.0 -21.0 131,594 299,206 +16,309
Nov16 161017 4451.0 4470.5 4438.0 4447.0 -21.0 1,278 7,579 +968
Dec16 161017 4441.0 4455.5 4435.0 4440.5 -20.5 3,463 24,983 +1,855
Total Volume and Open Interest 136,335 331,830 +19,132
Hang Seng Index(HKFE)
Oct16 161017 23225 23364 22923 23010 -203 134,673 135,126 -3,445
Nov16 161017 23236 23345 22922 23001 -208 2,879 4,799 +2,010
Dec16 161017 23265 23374 22942 23028 -205 802 12,828 -66
Total Volume and Open Interest 138,728 154,614 -1,476
DAX(EUREX)
Dec16 161017 10521.5 10576.5 10479.0 10488.0 -89.0 117,610 170,073 +10,285
Mar17 161017 10527.5 10570.0 10484.5 10484.5 -89.5 130 1,606 +74
Jun17 161017 10506.0 10508.0 10506.0 10508.0 -89.0 0 187 +0
Total Volume and Open Interest 117,740 171,866 +10,359
Mini-DAX(EUREX)
Dec16 161017 10525.0 10576.0 10480.0 10488.0 -89.0 37,772 15,341 +1,905
Mar17 161017 10531.0 10561.0 10484.0 10484.5 -89.5 80 880 +1
Jun17 161017 10524.0 10556.0 10508.0 10508.0 -89.0 5 30 +4
Total Volume and Open Interest 37,857 16,251 +1,910
FT-SE 100(EURONEXT)
Dec16 161017 6976.00 6993.50 6899.50 6902.50 -73.50 141,314 777,024 +11,471
Mar17 161017 6912.50 6913.00 6840.00 6840.00 -73.50 16 1,812 -8
Jun17 161017 6773.00 6773.00 6773.00 6773.00 -73.50      
Total Volume and Open Interest 141,330 778,836 +11,463
SPI 200(SFE)
Dec16 161017 5413.0 5441.0 5362.0 5369.0 -46.0 32,032 289,454 +4,073
Mar17 161017 5348.0 5348.0 5321.0 5321.0 -46.0 242 1,574 +129
Jun17 161017 5302.0 5302.0 5302.0 5302.0 -52.0 0 1,397 +0
Total Volume and Open Interest 32,307 294,148 +4,192
FTSE MIB(ISE)
Dec16 161017 16515.00 16650.00 16475.00 16591.00 +55.00 36,628 46,661 +2,465
Mar17 161017 16515.00 16610.00 16485.00 16574.00 +55.00 34 174 +9
Jun17 161017 16174.00 16174.00 16174.00 16174.00 +55.00      
Total Volume and Open Interest 36,662 46,835 +2,474
KOSPI 200(KFE)
Dec16 161017 255.85 257.10 253.95 256.20 +0.50 203,363 132,392 +1,537
Mar17 161017 253.55 254.20 251.20 253.50 +0.50 676 5,365 +224
Jun17 161017 254.10 254.10 252.15 252.70 -1.10 0 1,120 +200
Total Volume and Open Interest 204,039 142,723 +1,961
GSCI(CME)
Nov16 161017 376.55 376.55 372.25 374.75 -1.30 2,950 14,441 +2,889
Dec16 161017 378.20 378.20 378.20 378.20 -1.30      
Jan17 161017 382.00 382.00 382.00 382.00        
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521