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 Wed October 19, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161019 972.00 982.75 971.00 981.50 +9.00 158,663 252,451 -12,799
Jan17 161019 980.50 991.75 979.75 990.50 +9.25 56,604 193,096 +5,717
Mar17 161019 986.25 998.00 985.75 996.75 +9.25 22,707 85,747 +2,155
May17 161019 993.50 1004.50 992.75 1003.50 +9.00 7,139 52,161 +775
Jul17 161019 999.25 1010.50 998.50 1009.25 +8.75 8,839 61,803 -466
Aug17 161019 998.75 1008.25 998.00 1008.25 +8.75 132 2,414 +4
Sep17 161019 994.00 995.50 991.50 995.50 +8.00 63 903 +11
Nov17 161019 977.25 986.75 976.25 985.75 +7.50 3,466 32,673 +248
Jan18 161019 987.00 989.00 987.00 989.00 +7.50 58 1,107 +13
Mar18 161019 981.00 990.00 981.00 990.00 +7.25 85 447 +39
May18 161019 992.75 992.75 965.75 992.75 +7.25 0 253 +0
Jul18 161019 996.75 996.75 981.50 996.75 +7.50 2 307 +1
Aug18 161019 991.75 991.75 991.75 991.75 +7.50 0 17 +0
Sep18 161019 976.50 976.50 976.50 976.50 +7.50 0 17 +0
Total Volume and Open Interest 257,769 683,707 -4,297
Soybean Meal(CBOT)
Dec16 161019 302.30 306.80 302.00 306.40 +3.00 37,282 154,718 -225
Jan17 161019 303.80 308.20 303.40 307.80 +3.00 8,974 67,878 +754
Mar17 161019 305.60 309.40 305.00 309.20 +2.90 6,974 55,744 +894
May17 161019 307.10 311.20 306.90 311.10 +2.80 3,257 32,112 +429
Jul17 161019 309.20 313.00 308.80 312.80 +2.70 2,263 36,434 +241
Aug17 161019 309.60 312.70 309.50 312.60 +2.60 237 4,429 +40
Sep17 161019 308.80 311.90 308.50 311.90 +2.50 331 4,954 -36
Oct17 161019 305.80 308.40 305.00 308.40 +2.40 458 4,510 +92
Dec17 161019 306.10 308.40 305.40 308.40 +2.20 645 14,439 +201
Jan18 161019 308.20 308.20 303.10 308.20 +2.30 11 746 +11
Total Volume and Open Interest 60,443 377,751 +2,401
Soybean Oil(CBOT)
Dec16 161019 35.34 35.60 34.97 35.40 +0.33 91,594 202,724 +746
Jan17 161019 35.48 35.86 35.25 35.67 +0.34 29,510 102,931 +1,915
Mar17 161019 35.75 36.08 35.46 35.89 +0.33 17,538 60,044 -124
May17 161019 35.89 36.24 35.65 36.07 +0.33 6,792 35,120 +585
Jul17 161019 36.05 36.40 35.82 36.22 +0.32 5,894 27,728 -164
Aug17 161019 36.07 36.40 36.07 36.24 +0.31 1,344 4,228 +114
Sep17 161019 36.28 36.34 36.21 36.24 +0.34 809 3,391 +43
Oct17 161019 36.02 36.14 35.98 36.01 +0.32 935 2,650 +87
Dec17 161019 35.85 36.19 35.80 36.04 +0.35 1,542 8,097 +204
Jan18 161019 36.03 36.07 36.02 36.07 +0.34 24 402 +11
Total Volume and Open Interest 155,991 447,994 +3,426
Canola(WCE)
Nov16 161019 498.0 504.9 496.2 504.4 +6.7 21,274 75,547 -12,631
Jan17 161019 503.2 511.9 503.0 511.4 +7.3 15,854 61,616 +3,470
Mar17 161019 508.0 515.9 508.0 515.5 +7.5 2,972 15,264 +653
May17 161019 510.7 517.1 510.7 516.9 +6.2 1,316 8,988 +299
Jul17 161019 509.3 514.5 509.0 514.2 +6.6 1,549 14,054 -18
Total Volume and Open Interest 43,496 185,642 -8,070
Corn(CBOT)
Dec16 161019 353.50 358.00 351.00 357.50 +3.75 150,351 676,813 -3,550
Mar17 161019 363.00 368.00 360.75 367.25 +3.75 43,475 301,865 +3,403
May17 161019 370.00 374.50 367.50 374.00 +3.75 10,034 69,098 +1,026
Jul17 161019 376.50 380.75 374.00 380.00 +3.50 10,386 128,956 +1,150
Sep17 161019 383.00 387.00 380.75 386.25 +3.00 3,826 44,105 -181
Dec17 161019 390.50 394.50 388.75 393.75 +2.75 6,982 80,757 +852
Mar18 161019 400.00 402.50 399.75 402.50 +2.75 296 5,481 +101
May18 161019 406.25 407.50 406.25 407.50 +2.75 45 1,076 +14
Jul18 161019 407.75 411.00 407.50 411.00 +3.00 94 1,488 +30
Sep18 161019 408.50 410.00 404.50 408.50 +3.25 38 569 +1
Total Volume and Open Interest 225,654 1,315,447 +2,861
Wheat(CBOT)
Dec16 161019 420.50 422.25 413.00 420.25 +0.25 68,644 287,890 -4,575
Mar17 161019 440.25 442.50 433.00 440.75 +0.75 18,693 105,048 +1,495
May17 161019 453.75 456.00 447.25 455.25 +1.25 4,012 24,826 +267
Jul17 161019 465.50 467.25 458.50 467.00 +1.50 3,818 44,425 +156
Sep17 161019 479.75 481.25 474.75 481.00 +1.25 915 5,321 +293
Dec17 161019 496.50 498.50 490.75 497.50 +1.00 676 9,296 +189
Total Volume and Open Interest 96,775 479,115 -2,170
Wheat(KCBT)
Dec16 161019 422.25 427.25 417.25 425.25 +3.50 15,730 133,146 -1,290
Mar17 161019 439.00 444.25 434.50 442.50 +3.75 3,358 51,773 +653
May17 161019 449.75 455.25 446.75 454.00 +4.00 1,623 20,825 +125
Jul17 161019 460.75 466.00 458.00 464.75 +4.00 1,763 35,395 +178
Sep17 161019 480.00 480.25 477.00 479.00 +3.25 625 4,183 +289
Dec17 161019 496.00 500.00 494.50 499.25 +3.00 83 4,811 +33
Mar18 161019 509.25 513.25 509.25 513.25 +2.75 5 928 +3
Total Volume and Open Interest 23,197 251,637 -9
Wheat(MGE)
Dec16 161019 527.00 534.00 525.00 530.75 +3.00 3,459 28,273 -213
Mar17 161019 531.00 536.50 529.00 534.00 +1.75 1,319 19,256 +183
May17 161019 536.25 541.25 535.75 539.75 +1.50 222 8,714 -8
Jul17 161019 543.00 548.75 543.00 546.75 +1.25 168 4,210 +6
Sep17 161019 551.00 555.00 551.00 554.25 +1.50 98 3,475 -15
Dec17 161019 565.00 565.25 564.75 564.75 +2.00 3 2,260 +3
Total Volume and Open Interest 5,269 66,206 -44
Oats(CBOT)
Dec16 161019 203.75 209.25 202.50 209.00 +5.25 398 6,453 -117
Mar17 161019 203.50 207.00 203.50 206.50 +3.00 200 2,230 +49
May17 161019 207.00 207.75 206.50 206.50 +1.25 4 133 +0
Jul17 161019 210.50 210.50 208.50 208.50 -1.50 1 28 +0
Total Volume and Open Interest 603 8,846 -68
Rough Rice(CBOT)
Nov16 161019 10.38 10.47 10.37 10.40 -0.02 1,098 7,420 -435
Jan17 161019 10.65 10.72 10.63 10.66 -0.01 1,016 3,404 +430
Mar17 161019 10.92 10.92 10.91 10.91 unch 60 184 +30
May17 161019 11.12 11.12 11.12 11.12 unch 0 8 +0
Total Volume and Open Interest 2,174 11,032 +25
Live Cattle(CME)
Oct16 161019 97.635 98.100 95.850 96.035 -1.715 1,749 8,248 -555
Dec16 161019 98.980 99.500 97.050 97.135 -2.095 17,372 134,454 -562
Feb17 161019 100.400 100.650 98.430 98.450 -2.185 6,975 55,745 +474
Apr17 161019 99.930 100.150 98.200 98.330 -1.805 5,827 40,179 +439
Jun17 161019 93.200 93.535 91.700 91.930 -1.500 1,509 19,432 +159
Aug17 161019 91.480 92.000 90.500 90.650 -1.300 518 8,612 +23
Total Volume and Open Interest 34,234 269,705 +109
Feeder Cattle(CME)
Oct16 161019 121.535 121.930 118.900 119.035 -3.000 984 4,629 -239
Nov16 161019 117.700 118.180 114.700 114.830 -3.205 3,319 13,814 -712
Jan17 161019 113.480 113.635 110.650 110.850 -2.935 2,542 15,526 +810
Mar17 161019 111.430 111.650 109.080 109.250 -2.600 779 6,513 +94
Apr17 161019 110.980 111.250 108.930 109.180 -2.300 200 1,125 +21
May17 161019 110.330 110.750 108.700 108.900 -2.050 176 1,443 +34
Aug17 161019 111.500 111.680 109.900 109.900 -2.080 62 489 +35
Total Volume and Open Interest 8,063 43,545 +43
Lean Hogs(CME)
Dec16 161019 41.250 42.000 40.700 41.180 +0.050 15,837 133,571 -190
Feb17 161019 48.450 49.100 48.080 48.150 -0.300 9,126 42,767 -97
Apr17 161019 56.330 56.830 55.950 56.200 -0.130 3,806 29,680 +88
May17 161019 64.785 65.385 64.785 64.785 -0.190 5 578 +1
Jun17 161019 68.400 68.900 68.135 68.480 -0.070 591 10,956 -6
Jul17 161019 68.800 69.100 68.600 68.950 +0.065 120 3,077 +29
Aug17 161019 68.830 69.285 68.680 69.000 +0.020 446 1,985 +171
Oct17 161019 59.500 59.785 59.350 59.400 -0.680 9 789 +2
Total Volume and Open Interest 29,964 223,809 -2
Class III Milk(CME)
Oct16 161019 14.75 14.77 14.69 14.70 -0.03 79 4,597 -13
Nov16 161019 15.58 15.69 15.40 15.47 -0.14 140 4,854 +32
Dec16 161019 15.53 15.56 15.21 15.28 -0.21 170 4,300 +51
Jan17 161019 15.62 15.62 15.38 15.38 -0.22 23 2,565 +1
Feb17 161019 15.73 15.74 15.56 15.56 -0.21 13 2,420 +8
Mar17 161019 15.85 15.85 15.74 15.75 -0.15 8 2,239 +3
Apr17 161019 15.93 15.98 15.87 15.87 -0.11 17 2,132 -3
May17 161019 16.08 16.08 16.02 16.02 -0.08 14 2,017 +1
Jun17 161019 16.23 16.23 16.19 16.20 -0.08 6 1,805 +1
Jul17 161019 16.38 16.39 16.38 16.38 -0.10 11 1,030 +4
Aug17 161019 16.56 16.57 16.53 16.53 -0.03 9 966 +7
Sep17 161019 16.69 16.69 16.62 16.63 -0.06 8 970 +4
Oct17 161019 16.67 16.67 16.67 16.67 unch 13 623 +9
Total Volume and Open Interest 521 31,922 +107
Cocoa(ICE)
Dec16 161019 2696 2727 2688 2724 +26 14,360 96,341 -2,555
Mar17 161019 2631 2646 2620 2641 +11 20,783 95,607 +970
May17 161019 2617 2630 2610 2627 +9 3,760 25,481 +424
Jul17 161019 2614 2624 2609 2622 +8 1,219 14,137 +431
Sep17 161019 2618 2620 2608 2620 +9 683 7,447 +21
Dec17 161019 2613 2615 2613 2615 +9 302 5,791 +41
Mar18 161019 2611 2612 2611 2612 +8 44 7,266 +38
Total Volume and Open Interest 41,225 252,649 -592
Coffee "C"(ICE)
Dec16 161019 158.30 158.55 156.30 157.85 -0.90 14,871 94,791 -87
Mar17 161019 161.70 162.00 159.70 161.35 -0.85 3,841 50,674 +617
May17 161019 164.00 164.05 161.85 163.50 -0.70 1,672 23,897 +2
Jul17 161019 165.60 165.75 163.90 165.35 -0.75 903 8,467 +162
Sep17 161019 167.25 167.40 165.65 167.00 -0.75 338 5,171 +106
Dec17 161019 169.45 169.45 168.75 169.10 -0.75 106 6,815 +41
Total Volume and Open Interest 21,783 192,332 +861
Orange Juice(ICE)
Nov16 161019 190.80 197.90 190.50 196.15 +6.20 1,447 7,431 -778
Jan17 161019 190.75 196.75 190.30 195.10 +5.40 1,117 7,224 +787
Mar17 161019 190.60 194.20 190.60 193.50 +5.65 75 637 +33
May17 161019 190.55 191.45 190.05 191.45 +5.75 44 279 +24
Jul17 161019 190.05 190.05 190.05 190.05 +6.05 17 42 +17
Sep17 161019 189.55 189.55 189.55 189.55 +6.05      
Total Volume and Open Interest 2,700 15,615 +83
Sugar #11(ICE)
Mar17 161019 22.90 23.10 22.80 22.95 -0.07 47,129 475,236 -534
May17 161019 22.25 22.41 22.15 22.29 -0.06 10,988 134,161 +1,202
Jul17 161019 21.51 21.66 21.46 21.58 -0.04 6,309 113,488 +516
Oct17 161019 20.95 21.07 20.90 21.02 -0.03 3,171 64,869 +287
Mar18 161019 20.61 20.69 20.52 20.66 -0.01 1,276 30,094 +229
May18 161019 19.82 19.89 19.73 19.86 -0.01 375 9,587 -24
Jul18 161019 19.20 19.21 19.10 19.20 unch 368 5,994 +170
Oct18 161019 18.82 18.84 18.73 18.83 +0.01 225 6,090 +134
Total Volume and Open Interest 69,942 843,218 +2,018
London Cocoa(LCE)
Dec16 161019 2221 2240 2217 2238 +14 8,515 97,672 -96
Mar17 161019 2161 2182 2161 2180 +12 21,336 86,864 -150
May17 161019 2164 2179 2161 2178 +11 3,327 45,624 +636
Jul17 161019 2166 2183 2166 2182 +11 786 12,934 +132
Sep17 161019 2178 2180 2167 2180 +12 330 19,156 +30
Dec17 161019 2160 2168 2158 2168 +12 290 11,545 +4
Mar18 161019 2164 2164 2164 2164 +12 30 2,969 +13
Total Volume and Open Interest 34,628 276,877 +583
London Sugar(LCE)
Dec16 161019 597.70 597.90 593.00 594.10 -3.80 7,332 34,492 -1,813
Mar17 161019 595.90 597.20 592.50 593.30 -3.10 3,728 24,219 +412
May17 161019 587.70 589.70 585.40 586.00 -3.00 826 16,722 -92
Aug17 161019 574.20 575.40 571.80 572.80 -2.40 288 7,171 +30
Oct17 161019 555.90 556.60 552.90 554.10 -2.40 524 6,672 +376
Total Volume and Open Interest 12,749 92,080 -1,090
Cotton(ICE)
Dec16 161019 71.17 71.27 70.22 71.10 -0.05 17,300 146,255 +1,136
Mar17 161019 71.47 71.52 70.57 71.45 +0.01 5,460 66,769 +1,737
May17 161019 71.75 71.85 70.86 71.82 +0.08 1,028 9,966 +179
Jul17 161019 71.07 71.92 71.02 71.90 +0.10 479 7,703 +20
Oct17 161019 71.13 71.13 71.13 71.13 +0.24      
Dec17 161019 70.34 70.95 70.34 70.95 +0.07 316 14,342 +153
Total Volume and Open Interest 24,583 246,076 +3,225
Lumber(CME)
Nov16 161019 311.1 316.4 306.8 315.1 +4.4 669 2,122 -387
Jan17 161019 322.5 328.5 319.5 326.6 +3.9 331 2,230 +70
Mar17 161019 328.0 334.3 327.2 333.9 +4.4 39 291 +2
May17 161019 334.3 334.5 331.6 331.6 +2.3 8 75 +6
Total Volume and Open Interest 1,047 4,735 -309
Crude Oil(NYM)
Nov16 161019 50.77 51.93 50.69 51.60 +1.31 418,723 91,266 -49,845
Dec16 161019 51.09 52.22 51.01 51.82 +1.20 310,442 475,192 +14,307
Jan17 161019 51.63 52.68 51.53 52.28 +1.14 74,804 233,942 +3,296
Feb17 161019 52.11 53.14 52.01 52.72 +1.09 31,544 97,736 +4,938
Mar17 161019 52.62 53.57 52.49 53.16 +1.04 25,355 191,996 +4,843
Apr17 161019 52.94 53.94 52.94 53.55 +1.01 11,007 48,487 +1,631
May17 161019 53.25 54.24 53.25 53.87 +0.98 11,327 42,106 +4,398
Jun17 161019 53.58 54.48 53.46 54.11 +0.95 20,988 147,296 +59
Jul17 161019 54.00 54.60 53.84 54.29 +0.92 3,812 38,325 +341
Aug17 161019 54.05 54.77 54.01 54.44 +0.89 1,441 27,125 -15
Sep17 161019 54.01 54.91 54.01 54.58 +0.86 2,852 42,806 +137
Oct17 161019 54.45 55.02 54.33 54.71 +0.84 1,406 22,611 +166
Nov17 161019 55.03 55.03 54.84 54.84 +0.81 1,359 21,576 +132
Dec17 161019 54.53 55.34 54.42 54.99 +0.79 18,260 165,098 +845
Jan18 161019 55.23 55.23 55.06 55.06 +0.76 424 18,986 +249
Feb18 161019 54.86 55.13 54.86 55.13 +0.73 106 6,489 +27
Total Volume and Open Interest 940,461 1,828,380 -14,019
e-miNY Crude Oil(NYM)
Nov16 161019 50.775 51.950 50.675 51.600 +1.300 6,957 1,878 -312
Dec16 161019 51.075 52.225 51.000 51.825 +1.200 1,905 1,870 +206
Jan17 161019 51.600 52.650 51.550 52.275 +1.125 108 419 +23
Feb17 161019 52.250 53.125 52.250 52.725 +1.100 18 187 +10
Mar17 161019 52.850 53.500 52.850 53.150 +1.025 12 217 +12
Apr17 161019 53.550 53.550 52.100 53.550 +1.000 0 136 +0
May17 161019 53.875 53.875 52.425 53.875 +0.975 0 79 +0
Jun17 161019 54.175 54.175 54.100 54.100 +0.950 2 191 -1
Jul17 161019 53.800 54.575 53.800 54.300 +0.925 1 62 +1
Aug17 161019 54.750 54.750 54.450 54.450 +0.900 6 137 +0
Total Volume and Open Interest 9,013 5,413 -60
NY Harbor ULSD(NYM)
Nov16 161019 158.20 160.77 158.00 158.79 +1.93 45,475 60,483 -5,506
Dec16 161019 160.25 162.69 160.01 160.79 +1.94 35,010 85,629 +3,270
Jan17 161019 162.25 164.79 162.19 163.00 +1.94 20,555 86,382 +3,994
Feb17 161019 163.74 166.38 163.67 164.72 +2.00 10,263 34,462 +913
Mar17 161019 164.55 166.96 164.38 165.39 +2.05 6,861 36,818 -280
Apr17 161019 164.53 166.59 164.27 165.18 +2.13 4,266 21,247 +774
May17 161019 164.69 166.73 164.30 165.35 +2.18 2,843 10,733 +224
Jun17 161019 165.02 167.00 164.62 165.72 +2.18 3,698 28,497 -188
Jul17 161019 166.13 167.92 165.88 166.56 +2.15 565 3,763 -301
Aug17 161019 166.51 168.76 166.51 167.59 +2.13 518 2,999 +374
Sep17 161019 167.64 169.77 167.64 168.70 +2.12 157 3,811 -35
Oct17 161019 169.18 169.76 169.18 169.76 +2.09 139 2,495 +1
Nov17 161019 170.25 172.00 170.25 170.74 +2.07 152 2,520 +15
Dec17 161019 170.44 172.87 170.44 171.64 +2.06 1,402 24,790 +203
Total Volume and Open Interest 132,004 414,456 +3,466
RBOB Gasoline(NYM)
Nov16 161019 150.18 151.91 149.90 151.36 +0.79 58,810 75,288 -7,205
Dec16 161019 149.18 150.82 148.95 150.32 +1.10 57,874 125,632 +5,333
Jan17 161019 149.76 151.11 149.30 150.64 +1.29 25,180 74,228 +1,329
Feb17 161019 151.32 152.60 150.97 152.18 +1.35 10,925 24,003 +2,484
Mar17 161019 153.55 154.74 153.25 154.37 +1.42 8,176 32,828 +739
Apr17 161019 171.34 172.89 171.34 172.58 +1.69 4,994 22,602 -69
May17 161019 173.08 174.28 172.89 173.97 +1.81 4,059 11,690 +723
Jun17 161019 172.92 174.36 172.74 173.98 +1.89 2,975 15,996 -268
Jul17 161019 171.79 173.47 171.79 173.05 +1.96 639 4,780 -23
Aug17 161019 170.80 171.22 170.80 171.22 +2.06 300 3,470 +134
Total Volume and Open Interest 175,129 420,968 +3,172
e-miNY RBOB Gasoline(NYM)
Nov16 161019 151.40 151.40 150.60 151.40 +0.83 0 1 +0
Dec16 161019 150.32 150.32 150.32 150.32 +1.10      
Jan17 161019 150.64 150.64 150.64 150.64 +1.29      
Feb17 161019 152.18 152.18 152.18 152.18 +1.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov16 161019 3.260 3.261 3.144 3.170 -0.093 128,893 112,081 -13,477
Dec16 161019 3.502 3.502 3.414 3.434 -0.071 85,771 174,063 +8,508
Jan17 161019 3.632 3.632 3.553 3.570 -0.069 47,331 218,850 +6,490
Feb17 161019 3.633 3.633 3.563 3.578 -0.067 17,414 55,479 +1,879
Mar17 161019 3.581 3.589 3.522 3.537 -0.062 26,016 133,683 +5,674
Apr17 161019 3.318 3.325 3.283 3.306 -0.034 17,938 105,544 +1,909
May17 161019 3.287 3.287 3.246 3.272 -0.026 6,145 47,959 +1,052
Jun17 161019 3.323 3.323 3.275 3.299 -0.024 3,876 33,537 -25
Jul17 161019 3.327 3.328 3.300 3.325 -0.022 3,846 27,671 +467
Aug17 161019 3.306 3.322 3.297 3.321 -0.022 3,587 22,456 +789
Sep17 161019 3.311 3.311 3.280 3.303 -0.020 3,567 22,542 -513
Oct17 161019 3.340 3.340 3.296 3.321 -0.021 9,234 55,300 +279
Nov17 161019 3.359 3.369 3.350 3.369 -0.019 3,922 21,853 +352
Dec17 161019 3.509 3.509 3.485 3.505 -0.017 3,258 23,779 +517
Jan18 161019 3.595 3.595 3.568 3.590 -0.019 7,598 17,825 +2,690
Feb18 161019 3.535 3.546 3.525 3.546 -0.018 980 6,264 +189
Total Volume and Open Interest 377,373 1,178,553 +18,837
Brent Crude Oil(ICE)
Dec16 161019 52.13 53.14 52.09 52.67 +0.99 247,028 407,968 -16,683
Jan17 161019 52.89 53.90 52.86 53.42 +0.97 139,508 384,624 +12,075
Feb17 161019 53.47 54.47 53.44 53.99 +0.95 60,670 176,332 -1,047
Mar17 161019 54.01 55.01 53.98 54.54 +0.95 34,637 185,784 +4,660
Apr17 161019 54.45 55.43 54.43 54.98 +0.94 15,067 77,612 +1,492
May17 161019 54.81 55.77 54.80 55.35 +0.94 10,731 62,279 +1,540
Jun17 161019 55.14 56.06 55.09 55.64 +0.93 24,439 178,040 +2,936
Jul17 161019 55.39 56.27 55.39 55.90 +0.92 2,201 41,242 +65
Aug17 161019 55.70 56.45 55.64 56.11 +0.91 1,789 28,309 +92
Sep17 161019 56.08 56.65 55.93 56.28 +0.90 2,138 55,100 -87
Oct17 161019 56.24 56.44 56.15 56.44 +0.89 1,191 24,582 +290
Nov17 161019 56.59 56.59 56.59 56.59 +0.88 513 22,398 -195
Dec17 161019 56.20 57.06 56.14 56.73 +0.87 23,326 213,362 -620
Jan18 161019 56.88 56.88 56.88 56.88 +0.86 112 20,299 +4
Total Volume and Open Interest 574,552 2,187,547 +5,177
Gas Oil(ICE)
Nov16 161019 467.50 475.50 467.25 473.25 +13.25 53,420 170,529 -6,384
Dec16 161019 469.00 476.75 468.75 474.75 +12.50 52,342 214,381 +488
Jan17 161019 473.75 480.25 472.75 478.25 +12.25 16,332 124,475 +898
Feb17 161019 477.25 483.50 476.00 481.75 +12.25 10,584 50,984 +3,537
Mar17 161019 480.00 486.25 478.75 484.50 +12.00 12,004 47,159 +327
Apr17 161019 481.00 488.25 480.75 486.75 +11.75 4,754 28,693 -481
May17 161019 483.25 490.75 483.25 489.25 +11.75 2,139 19,126 +96
Jun17 161019 485.75 493.00 485.50 491.50 +11.50 9,063 54,703 -347
Jul17 161019 488.50 495.75 488.50 494.50 +11.25 1,089 19,676 +303
Aug17 161019 491.50 498.75 491.50 497.25 +11.00 1,263 12,649 -240
Total Volume and Open Interest 171,970 927,835 -1,630
Ethanol(CBOT)
Nov16 161019 1.590 1.599 1.574 1.595 +0.009 151 1,713 -71
Dec16 161019 1.529 1.535 1.518 1.535 +0.006 110 1,902 +94
Jan17 161019 1.497 1.504 1.485 1.499 +0.004 151 709 +74
Feb17 161019 1.495 1.502 1.495 1.502 +0.007 79 251 +34
Mar17 161019 1.518 1.518 1.505 1.518 +0.007 14 202 +14
Apr17 161019 1.543 1.543 1.543 1.543 +0.007 0 234 +0
May17 161019 1.550 1.550 1.550 1.550 +0.007 0 5 +0
Jun17 161019 1.550 1.550 1.550 1.550 +0.007      
Total Volume and Open Interest 505 5,022 +145
WTI Crude Oil(ICE)
Nov16 161019 50.82 51.93 50.73 51.60 +1.31 44,211 27,144 -7,693
Dec16 161019 51.13 52.22 51.03 51.82 +1.20 51,933 102,650 -2,073
Jan17 161019 51.64 52.68 51.53 52.28 +1.14 20,974 65,972 +3
Feb17 161019 52.09 53.12 52.08 52.72 +1.09 7,149 35,032 +1,019
Mar17 161019 52.56 53.56 52.48 53.16 +1.04 4,504 41,186 +932
Apr17 161019 53.19 53.93 53.03 53.55 +1.01 2,099 11,300 +289
May17 161019 53.52 54.16 53.38 53.87 +0.98 1,868 8,356 +276
Jun17 161019 53.78 54.49 53.63 54.11 +0.95 4,153 47,545 -112
Jul17 161019 54.23 54.29 54.23 54.29 +0.92 618 7,158 +78
Aug17 161019 54.44 54.44 54.44 54.44 +0.89 437 4,162 +174
Sep17 161019 54.58 54.58 54.58 54.58 +0.86 113 14,431 -16
Oct17 161019 54.71 54.71 54.71 54.71 +0.84 240 4,030 +201
Nov17 161019 54.84 54.84 54.84 54.84 +0.81 12 1,427 -1
Dec17 161019 54.74 55.32 54.69 54.99 +0.79 3,757 82,180 -28
Jan18 161019 55.06 55.06 55.06 55.06 +0.76 1 621 +1
Feb18 161019 55.13 55.13 55.13 55.13 +0.73 0 609 +0
Total Volume and Open Interest 144,433 524,905 -7,324
US Dollar Index(ICE)
Dec16 161019 97.910 97.975 97.655 97.940 +0.043 15,355 73,841 +2,153
Mar17 161019 97.810 97.860 97.575 97.860 +0.048 269 3,953 +40
Jun17 161019 97.775 97.775 97.775 97.775 +0.048 8 305 +6
Total Volume and Open Interest 15,632 78,176 +2,199
Australian Dollar(CME)
Dec16 161019 76.61 77.18 76.47 77.04 +0.50 63,338 114,012 -401
Mar17 161019 76.61 77.01 76.33 76.89 +0.50 251 1,425 +207
Jun17 161019 76.70 76.70 76.00 76.70 +0.49 1 27 +0
Total Volume and Open Interest 63,590 115,467 -194
British Pound(CME)
Dec16 161019 123.12 123.46 122.65 122.83 -0.22 82,770 251,328 +1,712
Mar17 161019 123.46 123.64 122.89 123.05 -0.22 117 3,044 +5
Jun17 161019 123.29 123.77 123.17 123.29 -0.23 3 428 +2
Total Volume and Open Interest 82,894 254,982 +1,718
Canadian Dollar(CME)
Dec16 161019 76.32 76.92 76.12 76.20 -0.09 52,069 94,155 -4,295
Mar17 161019 76.49 76.95 76.18 76.25 -0.08 146 2,118 +42
Jun17 161019 76.49 76.99 76.25 76.30 -0.08 6 258 +4
Sep17 161019 76.35 77.04 76.35 76.35 -0.07 0 205 +0
Total Volume and Open Interest 52,229 96,846 -4,249
Japanese Yen(CME)
Dec16 161019 96.46 97.13 96.40 96.89 +0.42 98,816 152,432 -1,424
Mar17 161019 97.05 97.48 96.78 97.26 +0.41 340 1,709 +281
Jun17 161019 97.72 97.88 97.23 97.72 +0.42 0 143 +0
Total Volume and Open Interest 99,156 154,314 -1,143
Swiss Franc(CME)
Dec16 161019 101.30 101.57 101.25 101.37 +0.03 15,166 61,656 +539
Mar17 161019 101.88 102.08 101.81 101.90 +0.02 0 74 +0
Jun17 161019 102.50 102.60 102.50 102.50 +0.02 0 17 +0
Total Volume and Open Interest 15,166 61,751 +539
EuroFX(CME)
Dec16 161019 110.05 110.32 109.81 109.94 -0.11 110,703 391,160 +3,016
Mar17 161019 110.60 110.74 110.23 110.37 -0.12 125 10,193 +31
Jun17 161019 111.13 111.19 110.77 110.86 -0.12 35 1,168 +8
Total Volume and Open Interest 110,871 402,613 +3,054
Mexican Peso(CME)
Nov16 161019 537.25 537.25 537.25 537.25 +1.50 0 5 +0
Dec16 161019 534.25 536.75 531.75 535.38 +1.63 34,289 132,042 -1,534
Total Volume and Open Interest 34,289 132,208 -1,534
Brazilian Real(CME)
Nov16 161019 313.05 315.00 312.35 314.40 +1.05 594 25,561 -102
Dec16 161019 310.35 312.20 310.25 311.80 +1.05 8 3,165 +2
Jan17 161019 309.10 309.10 309.10 309.10 +0.95      
Feb17 161019 306.25 306.25 306.25 306.25 +1.05      
Total Volume and Open Interest 602 28,726 -100
30-Year T-Bonds(CBOT)
Dec16 161019 164~150 164~260 163~250 164~070 -0~020 224,195 564,798 -7,365
Mar17 161019 163~090 163~090 162~260 162~260 -0~020 34 102 +6
Jun17 161019 161~300 161~300 161~300 161~300 -0~020      
Total Volume and Open Interest 224,229 564,900 -7,359
10-Year T-Notes(CBOT)
Dec16 161019 130~115 130~145 130~040 130~085 -0~010 838,456 2,883,622 +2,400
Mar17 161019 129~265 129~265 129~215 129~215 -0~010 1,664 4,222 +1,173
Jun17 161019 129~135 129~135 129~135 129~135 -0~010      
Total Volume and Open Interest 840,120 2,887,844 +3,573
5-Year T-Notes(CBOT)
Dec16 161019 121~034 121~054 120~312 121~022 unch 457,592 2,727,173 -20,333
Mar17 161019 120~250 120~250 120~240 120~240 unch 603 2,068 +561
Jun17 161019 120~240 120~240 120~240 120~240 unch      
Total Volume and Open Interest 458,195 2,729,241 -19,772
2 Year T-Notes(CBOT)
Dec16 161019 109~036 109~042 109~022 109~036 +0~004 239,598 1,258,391 -1,813
Mar17 161019 108~314 108~314 108~306 108~314 +0~004 344 2,131 +337
Jun17 161019 108~314 108~314 108~314 108~314 +0~004      
Total Volume and Open Interest 239,942 1,260,522 -1,476
Eurodollars(CME)
Dec16 161019 99.090 99.090 99.070 99.080 unch 222,668 1,660,850 +16,574
Mar17 161019 99.060 99.060 99.045 99.055 unch 158,855 1,293,296 -9,260
Jun17 161019 99.015 99.015 98.995 99.010 unch 160,722 1,242,306 +8,973
Sep17 161019 98.975 98.975 98.955 98.970 unch 132,764 958,899 +5,445
Dec17 161019 98.925 98.925 98.905 98.920 +0.005 223,113 1,475,287 +24,806
Mar18 161019 98.895 98.900 98.875 98.890 +0.005 133,066 702,923 +8,731
Jun18 161019 98.860 98.865 98.835 98.850 +0.005 104,557 559,808 +7,326
Sep18 161019 98.815 98.825 98.790 98.810 +0.005 91,785 417,793 -1,404
Dec18 161019 98.760 98.770 98.735 98.760 +0.005 116,538 662,370 -9,578
Mar19 161019 98.730 98.740 98.705 98.725 +0.005 74,899 422,321 -13,753
Jun19 161019 98.685 98.695 98.660 98.680 +0.005 74,194 413,475 +6,555
Sep19 161019 98.645 98.655 98.615 98.635 +0.005 68,393 283,754 +3,487
Dec19 161019 98.585 98.600 98.560 98.585 +0.005 66,944 352,274 +2,911
Mar20 161019 98.545 98.560 98.520 98.545 +0.005 66,834 156,117 +6,323
Jun20 161019 98.495 98.510 98.475 98.495 +0.005 27,002 113,157 +778
Sep20 161019 98.450 98.465 98.425 98.445 unch 29,647 101,173 +1,217
Dec20 161019 98.385 98.410 98.375 98.390 unch 26,676 114,042 -2,202
Mar21 161019 98.350 98.365 98.325 98.345 unch 18,960 59,569 +862
Total Volume and Open Interest 1,883,314 11,325,007 -159,799
Ultra T-Bond(CBOT)
Dec16 161019 178~10 178~25 177~15 178~01 -0~03 64,442 612,467 -4,953
Mar17 161019 177~05 177~05 177~05 177~05 -0~03 0 10 +0
Jun17 161019 176~15 176~15 176~15 176~15 -0~03      
Total Volume and Open Interest 64,442 612,477 -4,953
Ultra 10-Yr T-Note(CBOT)
Dec16 161019 142~190 142~235 142~080 142~145 -0~015 58,248 230,717 +4,101
Mar17 161019 142~085 142~085 142~085 142~085 -0~015      
Jun17 161019 142~085 142~085 142~085 142~085 -0~015      
Total Volume and Open Interest 58,248 230,717 +4,101
30 Day Federal Funds(CBOT)
Oct16 161019 99.603 99.605 99.603 99.605 unch 2,854 297,651 +795
Nov16 161019 99.590 99.590 99.585 99.585 unch 24,318 259,606 -4,213
Dec16 161019 99.510 99.510 99.505 99.510 unch 14,806 95,038 -3,692
Jan17 161019 99.445 99.445 99.435 99.440 -0.005 23,913 160,038 -801
Feb17 161019 99.430 99.440 99.430 99.430 unch 9,718 75,492 +902
Mar17 161019 99.410 99.415 99.405 99.410 unch 6,912 38,461 +694
Total Volume and Open Interest 118,415 1,126,428 +1,531
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 161018 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161018 99.99 99.99 99.99 99.99 unch      
Jun17 161018 99.99 99.99 99.99 99.99 unch      
Sep17 161018 99.99 99.99 99.99 99.99 unch      
Dec17 161018 99.99 99.99 99.99 99.99 unch      
Mar18 161018 100.00 100.00 100.00 100.00 unch      
Jun18 161018 99.86 99.86 99.86 99.86 unch      
Sep18 161018 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161018 151.82 151.88 151.79 151.80 -0.01 931 14,349 -229
Mar17 161018 151.74 151.74 151.74 151.74 -0.01      
Jun17 161018 151.74 151.74 151.74 151.74 -0.01      
Total Volume and Open Interest 931 14,349 -229
Euro-Buxl(EUREX)
Dec16 161019 184.38 185.34 184.20 184.68 +0.34 39,062 178,412 +351
Mar17 161019 182.60 183.48 182.60 182.98 +0.34 69 330 +22
Jun17 161019 181.90 181.90 180.50 181.68 +0.34 5 6 +3
Total Volume and Open Interest 39,136 178,748 +376
Euro-Bund(EUREX)
Dec16 161019 163.74 164.04 163.71 163.82 +0.08 685,572 1,763,195 +59,788
Mar17 161019 166.07 166.21 165.98 166.06 +0.11 5,520 76,155 +2,827
Jun17 161019 163.52 163.52 163.52 163.52 +0.08 1 2 +1
Total Volume and Open Interest 691,093 1,839,352 +62,616
Euro-Bobl(EUREX)
Dec16 161019 131.66 131.75 131.63 131.69 +0.01 338,111 1,338,435 +13,319
Mar17 161019 133.39 133.45 133.39 133.40 +0.03 1,240 21,879 +1,240
Jun17 161019 131.94 131.94 131.94 131.94 +0.01      
Total Volume and Open Interest 339,351 1,360,314 +14,559
Euro-Schatz(EUREX)
Dec16 161019 112.10 112.11 112.09 112.10 -0.00 147,263 1,192,871 +10,502
Mar17 161019 112.13 112.13 112.13 112.13 -0.00 17 58 +17
Jun17 161019 112.10 112.10 112.10 112.10 -0.00      
Total Volume and Open Interest 147,280 1,192,929 +10,519
3-Mth Euribor(EUREX)
Dec16 161019 100.315 100.315 100.315 100.315 +0.005 0 3,350 +0
Mar17 161019 100.310 100.310 100.310 100.310 unch 0 3,285 +0
Jun17 161019 100.320 100.320 100.320 100.320 +0.005 0 34,050 +0
Total Volume and Open Interest 16 74,909 +4
Long Gilt(LIFFE)
Dec16 161019 126~25 127~04 126~20 126~26 +0~00 273,111 674,715 +17,699
Mar17 161019 126~28 127~10 126~28 127~10 +0~03 3 3 +3
Total Volume and Open Interest 273,114 674,718 +17,702
3-Mth Short Sterling(LIFFE)
Dec16 161019 99.60 99.61 99.60 99.61 +0.01 101,347 488,649 -3,275
Mar17 161019 99.60 99.61 99.59 99.61 +0.01 110,273 380,962 +3,344
Jun17 161019 99.60 99.61 99.58 99.60 unch 158,306 356,716 -7,674
Sep17 161019 99.58 99.60 99.57 99.59 unch 176,884 293,479 -12,726
Dec17 161019 99.56 99.58 99.55 99.57 unch 154,691 369,051 -2,985
Mar18 161019 99.54 99.56 99.53 99.54 -0.01 136,145 238,425 -11,721
Total Volume and Open Interest 1,564,132 3,010,469 -58,094
3-Mth Euribor(LIFFE)
Dec16 161019 100.310 100.315 100.310 100.315 +0.005 40,839 417,223 -14,799
Mar17 161019 100.315 100.315 100.310 100.310 unch 44,162 408,223 -378
Jun17 161019 100.315 100.320 100.310 100.315 unch 39,231 395,891 +570
Total Volume and Open Interest 458,075 3,072,514 -40,485
3-Mth Aus T-Bills(SFE)
Dec16 161019 98.23 98.23 98.22 98.23 unch 14,619 177,268 -5,548
Mar17 161019 98.23 98.25 98.23 98.25 +0.01 39,623 206,995 +10,809
Jun17 161019 98.24 98.26 98.24 98.25 unch 24,698 209,137 +5,215
Sep17 161019 98.23 98.25 98.22 98.25 +0.01 12,617 141,326 +581
Dec17 161019 98.21 98.23 98.21 98.23 +0.01 14,385 140,729 +3,360
Mar18 161019 98.19 98.22 98.19 98.21 +0.01 7,305 77,912 +1,679
Jun18 161019 98.16 98.19 98.16 98.18 +0.01 2,147 61,922 -248
Sep18 161019 98.12 98.15 98.12 98.14 +0.01 1,640 26,879 +805
Dec18 161019 98.08 98.11 98.07 98.09 +0.01 186 6,167 +56
Mar19 161019 98.07 98.07 98.05 98.05 +0.02 39 3,594 +16
Total Volume and Open Interest 117,285 1,054,013 +16,725
10-Year Aus T-Bonds(SFE)
Dec16 161019 97.69 97.74 97.67 97.73 +0.04 118,315 854,651 +10,458
Mar17 161019 97.73 97.73 97.73 97.73 +0.04      
Total Volume and Open Interest 118,315 854,651 +10,458
3-Year Aus T-Bonds(SFE)
Dec16 161019 98.28 98.31 98.27 98.30 +0.02 183,292 931,343 +10,888
Mar17 161019 98.30 98.30 98.30 98.30 +0.02      
Total Volume and Open Interest 183,292 931,343 +10,888
Gold(CMX)
Oct16 161019 1262.9 1271.5 1262.9 1267.9 +7.1 41 127 -534
Dec16 161019 1263.9 1274.4 1261.1 1269.9 +7.0 111,891 367,818 +1,056
Feb17 161019 1267.6 1278.2 1265.3 1273.8 +7.0 7,718 50,537 +229
Apr17 161019 1271.3 1280.8 1271.3 1277.6 +7.0 1,636 14,996 -49
Jun17 161019 1275.2 1284.3 1273.3 1281.2 +7.0 1,306 22,546 +384
Aug17 161019 1276.9 1284.5 1276.9 1284.5 +7.0 721 8,431 -72
Oct17 161019 1282.2 1290.6 1282.2 1287.4 +7.0 203 2,102 +25
Dec17 161019 1289.3 1292.2 1289.3 1290.1 +7.0 366 13,074 +221
Feb18 161019 1292.7 1292.7 1277.8 1292.7 +7.0 0 174 +0
Apr18 161019 1294.9 1294.9 1294.9 1294.9 +7.0 0 3 +0
Jun18 161019 1297.1 1297.1 1281.3 1297.1 +7.0 0 4,193 +0
Aug18 161019 1300.0 1300.0 1300.0 1300.0 +7.0      
Total Volume and Open Interest 124,001 492,937 +1,310
Silver(CMX)
Dec16 161019 1762.5 1779.0 1757.0 1766.3 +2.5 32,935 148,653 -1,492
Mar17 161019 1774.5 1790.5 1769.5 1778.2 +2.4 3,115 24,198 -593
May17 161019 1784.0 1790.5 1780.5 1785.0 +2.2 46 2,380 -1
Jul17 161019 1803.0 1803.0 1791.8 1791.8 +2.1 7 3,541 +0
Sep17 161019 1798.4 1804.0 1798.4 1798.4 +2.1 0 576 +0
Dec17 161019 1804.0 1814.0 1802.5 1807.2 +2.0 25 3,802 +15
Mar18 161019 1814.5 1814.5 1814.5 1814.5 +2.0 0 12 +0
Total Volume and Open Interest 36,285 186,912 -2,078
Platinum(NYMEX)
Oct16 161019 941.0 942.3 940.1 940.1 -2.9 0 217 -4
Jan17 161019 947.2 952.7 940.1 943.5 -3.0 10,141 63,545 +184
Apr17 161019 950.1 956.9 945.6 947.7 -3.0 39 5,665 +6
Jul17 161019 950.8 951.4 950.8 950.8 -3.1 0 37 +0
Total Volume and Open Interest 10,191 69,638 +185
Palladium(NYMEX)
Dec16 161019 637.10 645.50 634.70 635.50 -3.90 4,463 21,892 -187
Mar17 161019 639.00 645.85 636.85 637.40 -3.90 20 1,073 +15
Jun17 161019 639.20 639.20 639.20 639.20 -3.90 0 32 +0
Total Volume and Open Interest 4,483 23,001 -172
Copper(CMX)
Dec16 161019 210.00 211.10 208.75 210.35 -0.20 59,946 127,356 +1,966
Mar17 161019 211.00 212.20 210.00 211.55 -0.15 9,202 53,292 -922
May17 161019 212.30 212.60 210.85 212.30 -0.10 1,176 7,744 -163
Jul17 161019 212.85 213.35 212.05 212.90 -0.05 189 3,420 +60
Sep17 161019 213.80 213.80 213.40 213.40 -0.10 11 1,538 +6
Total Volume and Open Interest 70,972 203,142 +944
E-mini DJIA Index(CBOT)
Dec16 161019 18059 18169 18031 18125 +61 137,630 117,107 +471
Mar17 161019 18022 18100 17976 18061 +57 83 756 +7
Jun17 161019 17985 17985 17985 17985 +57 0 5 +0
Sep17 161019 17900 17900 17900 17900 +57      
Total Volume and Open Interest 137,713 117,868 +478
S & P 500(CME)
Dec16 161019 2132.00 2138.70 2126.80 2138.10 +6.20 2,338 76,174 +357
Mar17 161019 2132.60 2132.60 2132.60 2132.60 +6.20 0 163 -3
Jun17 161019 2127.50 2127.50 2127.50 2127.50 +6.20 0 60 +0
Sep17 161019 2122.50 2122.50 2122.50 2122.50 +4.80      
Total Volume and Open Interest 2,338 76,397 +354
S & P 500 E-Mini(Globex)
Dec16 161019 2131.50 2142.50 2126.50 2138.00 +6.00 1,251,946 2,925,829 +5,497
Mar17 161019 2126.25 2137.00 2121.50 2132.50 +6.00 1,393 16,757 +119
Jun17 161019 2125.00 2128.00 2124.00 2127.50 +6.25 1 807 -1
Sep17 161019 2122.50 2122.50 2122.50 2122.50 +4.75 0 17 +0
Total Volume and Open Interest 1,253,340 2,943,427 +5,615
NASDAQ 100 E-Mini(Globex)
Dec16 161019 4823.80 4840.30 4811.00 4830.30 +3.30 179,668 300,593 +1,072
Mar17 161019 4821.00 4837.00 4814.50 4828.30 +3.30 209 470 +2
Jun17 161019 4822.30 4825.00 4822.30 4822.30 +3.30 0 10 +0
Total Volume and Open Interest 179,877 301,079 +1,074
S&P Midcap 400(CME) e-Mini
Dec16 161019 1522.50 1534.80 1519.10 1531.00 +6.10 14,581 83,703 +1,243
Mar17 161019 1528.50 1528.50 1513.00 1528.50 +6.10 0 2 +0
Jun17 161019 1518.80 1518.80 1518.80 1518.80 +6.10      
Total Volume and Open Interest 14,581 83,705 +1,243
Volatility Index(CBOE)
Oct16 161019 15.75 15.90 15.20 15.20 -0.48 78,748 81,232 -16,952
Nov16 161019 16.60 16.65 16.00 16.08 -0.55 81,677 207,741 +8,378
Dec16 161019 17.15 17.18 16.68 16.83 -0.30 31,935 87,803 +6,444
Jan17 161019 18.40 18.42 18.00 18.13 -0.25 8,765 34,483 -178
Total Volume and Open Interest 206,224 461,401 -1,462
Russell 2000(ICE)
Dec16 161019 1213.30 1224.70 1209.60 1218.90 +6.20 70,324 335,596 -177
Mar17 161019 1209.50 1216.60 1209.50 1214.40 +6.20 2 274 +0
Jun17 161019 1210.40 1210.40 1210.40 1210.40 +6.20 0 170 +0
Total Volume and Open Interest 70,326 336,179 -177
Nikkei 225(CME)
Dec16 161019 16965 17045 16955 17015 +45 6,421 32,883 +114
Mar17 161019 17025 17025 17000 17025 +45 0 29 +0
Total Volume and Open Interest 6,421 32,912 +114
Nikkei 225(SGX)
Dec16 161019 16955 16990 16925 16990 +60 61,385 176,643 +2,994
Mar17 161019 16910 16955 16910 16955 +60 107 2,602 -37
Jun17 161018 16770 16770 16770 16770 +60      
Total Volume and Open Interest 68,263 183,429 -5,498
Nikkei 225(CME) Yen
Dec16 161019 16945 17010 16925 16985 +40 31,902 53,154 +177
Mar17 161019 16880 16935 16880 16935 +40 1 77 +1
Jun17 161019 16805 16805 16805 16805 +40      
Total Volume and Open Interest 31,903 53,231 +178
Nikkei 225(CME) e-Mini Yen
Dec16 161019 16940 16980 16940 16980 +40 2 11 +0
Mar17 161019 16930 16935 16930 16930 +40      
Jun17 161019 16800 16805 16800 16800 +40      
Total Volume and Open Interest 2 11 +0
CAC 40(EURONEXT)
Oct16 161019 4511.0 4528.5 4495.0 4520.0 +11.0 102,242 294,639 -647
Nov16 161019 4513.0 4526.0 4492.5 4517.5 +11.0 37,062 38,774 +25,084
Dec16 161019 4502.0 4516.5 4491.5 4511.5 +11.0 211 21,998 -5,033
Total Volume and Open Interest 139,516 355,474 +19,405
Hang Seng Index(HKFE)
Oct16 161019 23363 23437 23187 23279 -82 114,088 136,514 +977
Nov16 161019 23355 23423 23193 23276 -80 1,294 5,872 +576
Dec16 161019 23373 23440 23210 23298 -81 531 12,813 +0
Total Volume and Open Interest 116,067 156,929 +1,554
DAX(EUREX)
Dec16 161019 10615.5 10668.5 10581.0 10647.5 +22.5 85,671 164,788 -1,704
Mar17 161019 10620.0 10662.5 10583.0 10644.0 +22.5 59 2,368 -72
Jun17 161019 10623.0 10668.0 10608.0 10668.0 +24.5 3 175 -21
Total Volume and Open Interest 85,733 167,331 -1,797
Mini-DAX(EUREX)
Dec16 161019 10616.0 10668.0 10581.0 10647.5 +22.5 24,272 14,712 +392
Mar17 161019 10581.0 10657.0 10581.0 10644.0 +22.5 58 881 +16
Jun17 161019 10660.0 10680.0 10660.0 10668.0 +24.5 5 31 -13
Total Volume and Open Interest 24,335 15,624 +395
FT-SE 100(EURONEXT)
Dec16 161019 6971.50 6997.50 6938.50 6983.00 +25.50 109,914 775,463 -2,246
Mar17 161019 6880.00 6920.00 6880.00 6920.00 +25.00 9 1,817 +0
Jun17 161019 6848.00 6848.00 6848.00 6848.00 +21.00      
Total Volume and Open Interest 109,923 777,280 -2,246
SPI 200(SFE)
Dec16 161019 5394.0 5432.0 5389.0 5406.0 +15.0 33,040 283,101 -225
Mar17 161019 5363.0 5363.0 5358.0 5358.0 +16.0 9 1,578 +3
Jun17 161019 5344.0 5344.0 5344.0 5344.0 +16.0 5 1,397 +0
Total Volume and Open Interest 34,182 288,633 +342
FTSE MIB(ISE)
Dec16 161019 16940.00 17020.00 16830.00 17000.00 +113.00 30,072 44,475 -245
Mar17 161019 16915.00 17000.00 16835.00 16985.00 +115.00 21 342 -1
Jun17 161019 16585.00 16585.00 16585.00 16585.00 +115.00      
Total Volume and Open Interest 30,093 44,817 -246
KOSPI 200(KFE)
Dec16 161019 258.30 259.65 257.30 258.25 +0.15 149,091 128,715 -294
Mar17 161019 255.70 256.80 254.70 255.55 +0.25 477 5,653 +130
Jun17 161019 253.80 253.80 253.80 253.80 -2.15 13 1,124 +1
Total Volume and Open Interest 149,582 139,653 -163
GSCI(CME)
Nov16 161019 377.55 380.70 377.15 379.40 +3.80 122 14,987 +67
Dec16 161019 384.40 384.55 384.40 384.40 +4.80      
Jan17 161019 388.20 388.20 388.20 388.20 +4.80      
Total Volume and Open Interest 122 14,987 -1,376
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!!!