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 Fri October 21, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161021 976.25 984.25 974.50 983.00 +7.50 133,115 229,943 -12,592
Jan17 161021 985.00 993.25 983.25 992.25 +7.50 66,341 215,551 +10,591
Mar17 161021 991.00 999.75 990.00 998.75 +7.75 16,583 87,463 +1,145
May17 161021 997.75 1006.25 997.25 1005.50 +7.75 6,823 53,813 +1,297
Jul17 161021 1003.00 1011.75 1002.00 1010.75 +7.25 8,325 63,533 +893
Aug17 161021 1002.25 1009.50 1002.25 1009.25 +6.75 123 2,461 +26
Sep17 161021 993.75 995.75 993.75 995.75 +5.75 80 931 +37
Nov17 161021 980.50 986.50 979.75 985.75 +5.25 2,620 33,567 +483
Jan18 161021 985.75 987.75 985.75 987.75 +4.00 13 1,132 +13
Mar18 161021 984.50 988.25 982.75 986.75 +2.25 42 478 +18
May18 161021 991.00 991.25 988.75 988.75 +1.75 0 253 +0
Jul18 161021 992.25 992.25 981.50 992.25 +1.25 0 307 +0
Aug18 161021 987.25 987.25 987.25 987.25 +1.25 0 17 +0
Sep18 161021 972.00 972.00 972.00 972.00 +1.25 0 17 +0
Total Volume and Open Interest 234,081 689,782 +1,914
Soybean Meal(CBOT)
Dec16 161021 305.00 307.60 304.60 306.50 +1.90 43,329 156,910 +1,734
Jan17 161021 306.50 308.80 306.30 308.00 +1.90 12,520 69,309 +266
Mar17 161021 308.10 310.10 307.70 309.40 +1.90 7,630 56,222 +611
May17 161021 310.20 311.70 309.40 311.20 +1.90 3,100 33,246 +662
Jul17 161021 311.60 313.20 311.10 312.90 +2.00 2,210 37,007 +47
Aug17 161021 313.10 313.10 311.10 312.80 +2.00 393 4,539 +49
Sep17 161021 311.40 312.20 310.70 312.10 +2.00 484 5,020 +54
Oct17 161021 308.80 309.00 307.30 308.80 +1.70 481 4,533 -15
Dec17 161021 308.30 309.00 307.40 308.60 +1.60 538 14,647 -41
Jan18 161021 308.40 308.40 308.00 308.00 +1.20 45 796 +39
Total Volume and Open Interest 70,744 384,027 +3,415
Soybean Oil(CBOT)
Dec16 161021 35.11 35.26 34.66 35.12 +0.07 57,880 202,583 +1,718
Jan17 161021 35.35 35.52 34.95 35.38 +0.06 12,419 104,100 +1,301
Mar17 161021 35.55 35.73 35.15 35.60 +0.07 10,246 58,968 +186
May17 161021 35.67 35.89 35.36 35.78 +0.08 5,033 37,560 +1,225
Jul17 161021 35.84 36.06 35.51 35.95 +0.07 3,696 28,719 +789
Aug17 161021 35.88 36.02 35.62 35.96 +0.06 282 4,295 +63
Sep17 161021 35.82 35.97 35.82 35.93 +0.06 296 3,495 +55
Oct17 161021 35.60 35.81 35.49 35.70 +0.05 300 2,883 +135
Dec17 161021 35.62 35.78 35.30 35.70 +0.07 933 8,522 +55
Jan18 161021 35.62 35.74 35.62 35.74 +0.07 37 420 +9
Total Volume and Open Interest 91,134 452,233 +5,545
Canola(WCE)
Nov16 161021 501.2 502.4 499.9 502.1 +0.4 15,395 58,468 -8,769
Jan17 161021 505.0 508.8 504.0 507.4 +2.0 16,868 72,128 +6,757
Mar17 161021 508.1 512.5 508.1 511.6 +2.6 3,025 18,044 +1,149
May17 161021 510.9 514.8 510.8 514.0 +3.8 1,837 11,003 +1,252
Jul17 161021 508.7 513.4 507.8 513.4 +5.6 1,095 13,355 +319
Total Volume and Open Interest 38,787 182,943 +964
Corn(CBOT)
Dec16 161021 351.25 354.25 350.50 352.50 +1.50 168,837 668,464 -1,892
Mar17 161021 360.75 363.50 360.00 362.25 +1.50 49,816 311,851 +7,372
May17 161021 368.00 370.25 367.00 369.00 +1.50 14,622 73,878 +2,407
Jul17 161021 374.00 376.25 373.25 375.00 +1.25 9,992 130,897 +1,173
Sep17 161021 380.75 382.50 379.75 381.50 +1.25 2,924 44,896 +428
Dec17 161021 388.50 390.00 387.25 389.00 +0.75 8,623 83,138 +1,114
Mar18 161021 398.00 398.50 397.00 398.00 +0.75 221 5,543 -45
May18 161021 404.00 404.00 403.25 403.25 +0.75 73 1,108 +28
Jul18 161021 405.75 407.50 405.75 406.75 +0.50 22 1,490 +1
Sep18 161021 406.75 408.75 405.25 405.25 +0.75 0 575 +0
Total Volume and Open Interest 255,336 1,327,115 +10,615
Wheat(CBOT)
Dec16 161021 417.00 418.50 413.25 414.50 -2.50 61,517 284,786 +344
Mar17 161021 437.50 438.25 433.75 435.00 -2.50 23,357 105,564 +1,145
May17 161021 452.50 453.25 448.50 450.50 -2.25 5,470 26,344 +725
Jul17 161021 464.00 465.00 460.50 462.50 -2.50 3,391 45,028 +214
Sep17 161021 478.25 478.75 475.75 477.00 -2.50 995 5,800 +288
Dec17 161021 496.25 496.25 491.25 493.50 -2.25 761 9,638 +177
Total Volume and Open Interest 95,504 479,478 +2,892
Wheat(KCBT)
Dec16 161021 422.25 425.50 420.50 421.50 -1.50 26,030 123,862 -5,841
Mar17 161021 440.50 443.00 438.00 439.25 -1.25 15,252 51,787 +398
May17 161021 453.00 454.50 449.75 451.00 -1.00 5,383 23,320 +818
Jul17 161021 462.00 465.00 460.50 461.75 -1.00 2,888 36,203 +263
Sep17 161021 478.75 478.75 474.50 475.25 -1.50 349 4,558 +11
Dec17 161021 497.50 498.00 492.50 493.50 -2.75 185 5,082 +88
Mar18 161021 507.75 507.75 506.75 506.75 -3.25 1 931 +0
Total Volume and Open Interest 50,088 246,319 -4,263
Wheat(MGE)
Dec16 161021 531.25 533.50 528.25 529.00 -2.25 3,099 28,592 +264
Mar17 161021 535.75 536.00 531.75 532.25 -2.50 1,688 19,351 +30
May17 161021 540.25 540.25 537.50 538.00 -2.50 124 8,719 -23
Jul17 161021 547.00 547.00 544.00 544.50 -2.25 132 4,278 +52
Sep17 161021 551.50 553.75 551.00 551.25 -2.00 13 3,475 +4
Dec17 161021 560.50 563.50 560.00 560.50 -1.75 3 2,251 -1
Total Volume and Open Interest 5,059 66,684 +326
Oats(CBOT)
Dec16 161021 210.75 218.75 209.25 218.25 +7.75 773 6,056 -110
Mar17 161021 205.50 210.25 205.00 209.50 +3.25 320 2,493 +129
May17 161021 206.00 209.00 206.00 208.50 +2.25 13 163 +11
Jul17 161021 207.75 210.50 207.75 207.75 -0.50 3 28 +0
Total Volume and Open Interest 1,109 8,742 +30
Rough Rice(CBOT)
Nov16 161021 10.30 10.38 10.26 10.29 -0.03 953 6,482 -558
Jan17 161021 10.57 10.63 10.50 10.55 -0.02 796 4,341 +555
Mar17 161021 10.82 10.83 10.79 10.80 -0.03 43 212 +19
May17 161021 11.01 11.01 11.01 11.01 -0.03 0 8 +0
Total Volume and Open Interest 1,792 11,059 +16
Live Cattle(CME)
Oct16 161021 99.350 102.300 99.350 101.150 +2.115 2,283 5,868 -994
Dec16 161021 100.550 103.000 100.385 101.885 +1.750 21,866 133,550 +31
Feb17 161021 101.400 103.480 101.350 102.800 +1.550 9,206 55,346 +86
Apr17 161021 100.750 102.580 100.680 102.080 +1.350 7,083 41,765 +615
Jun17 161021 93.700 95.330 93.635 94.885 +1.185 2,493 20,071 +337
Aug17 161021 92.285 93.800 92.100 93.350 +1.170 757 8,735 +57
Total Volume and Open Interest 44,016 268,712 +264
Feeder Cattle(CME)
Oct16 161021 121.650 123.150 121.135 121.885 +0.135 1,294 3,751 -452
Nov16 161021 119.300 121.650 118.830 119.700 +0.850 4,131 11,843 -915
Jan17 161021 114.700 117.080 114.285 115.500 +1.250 3,414 17,567 +720
Mar17 161021 112.450 114.900 112.150 113.250 +1.020 929 6,796 +25
Apr17 161021 112.250 114.535 111.950 112.950 +1.065 256 1,160 +7
May17 161021 111.600 114.050 111.600 112.535 +0.985 186 1,623 +75
Aug17 161021 113.500 115.100 112.900 113.180 +0.250 45 558 +13
Total Volume and Open Interest 10,255 43,304 -527
Lean Hogs(CME)
Dec16 161021 41.630 42.650 41.450 41.850 +0.750 15,365 135,382 +1,033
Feb17 161021 48.200 49.235 48.150 48.735 +0.700 6,800 42,947 +168
Apr17 161021 56.200 57.080 56.050 56.735 +0.700 4,221 30,926 +879
May17 161021 65.300 66.000 65.300 66.000 +1.025 10 577 -2
Jun17 161021 68.930 69.850 68.700 69.680 +1.145 883 11,276 -97
Jul17 161021 69.450 70.635 69.430 70.350 +1.300 209 3,150 +25
Aug17 161021 69.480 71.000 69.480 70.550 +1.370 119 2,292 +70
Oct17 161021 59.950 61.300 59.950 60.900 +1.350 19 799 +13
Total Volume and Open Interest 27,628 227,763 +2,089
Class III Milk(CME)
Oct16 161021 14.74 14.74 14.71 14.73 +0.01 182 4,555 +32
Nov16 161021 15.40 15.53 15.39 15.46 +0.05 295 4,789 -5
Dec16 161021 15.18 15.30 15.18 15.21 +0.03 170 4,390 +40
Jan17 161021 15.35 15.41 15.31 15.36 +0.03 129 2,575 +32
Feb17 161021 15.55 15.60 15.55 15.55 +0.03 51 2,440 +22
Mar17 161021 15.76 15.78 15.75 15.76 +0.05 44 2,249 +16
Apr17 161021 15.88 15.90 15.88 15.90 +0.05 33 2,127 +9
May17 161021 16.00 16.05 16.00 16.00 unch 43 2,037 -4
Jun17 161021 16.20 16.22 16.20 16.20 unch 18 1,830 +12
Jul17 161021 16.40 16.40 16.40 16.40 +0.01 32 1,065 +28
Aug17 161021 16.55 16.60 16.54 16.55 +0.01 38 1,001 +32
Sep17 161021 16.65 16.65 16.65 16.65 +0.02 10 982 +8
Oct17 161021 16.60 16.67 16.56 16.60 unch 10 646 +6
Total Volume and Open Interest 1,089 32,141 +260
Cocoa(ICE)
Dec16 161021 2711 2731 2679 2725 +8 15,977 91,919 -3,120
Mar17 161021 2620 2648 2599 2642 +12 11,708 100,770 +2,594
May17 161021 2611 2634 2586 2627 +10 903 25,578 -24
Jul17 161021 2606 2629 2585 2621 +8 547 14,635 +247
Sep17 161021 2599 2619 2584 2618 +7 187 7,412 -37
Dec17 161021 2583 2618 2583 2613 +7 14 5,793 +0
Mar18 161021 2596 2614 2591 2609 +5 7 7,266 +0
Total Volume and Open Interest 29,358 253,950 -340
Coffee "C"(ICE)
Dec16 161021 155.60 157.45 155.10 156.10 +0.20 15,146 94,925 +358
Mar17 161021 158.90 160.90 158.55 159.60 +0.20 6,090 52,220 +889
May17 161021 161.30 163.10 160.80 161.80 +0.15 2,174 25,126 +592
Jul17 161021 163.20 165.00 162.75 163.70 +0.15 934 8,287 +32
Sep17 161021 164.90 166.60 164.65 165.45 +0.15 140 5,332 +24
Dec17 161021 167.10 168.85 167.10 167.75 +0.15 40 6,776 -6
Total Volume and Open Interest 24,571 195,366 +1,904
Orange Juice(ICE)
Nov16 161021 196.00 201.95 195.50 200.50 +5.00 1,495 6,118 -665
Jan17 161021 194.95 199.35 194.30 198.65 +4.30 1,294 8,578 +665
Mar17 161021 194.35 197.25 194.35 196.75 +4.20 25 643 +6
May17 161021 195.00 195.00 194.60 194.60 +4.40 4 281 +2
Jul17 161021 193.20 193.20 193.20 193.20 +4.40 0 42 +0
Sep17 161021 192.70 192.70 192.70 192.70 +4.40      
Total Volume and Open Interest 2,818 15,664 +8
Sugar #11(ICE)
Mar17 161021 22.67 22.75 22.44 22.71 +0.09 32,803 472,087 -1,187
May17 161021 21.97 22.10 21.80 22.07 +0.08 13,460 136,018 +935
Jul17 161021 21.32 21.40 21.10 21.37 +0.07 8,053 113,551 -149
Oct17 161021 20.78 20.87 20.58 20.84 +0.07 5,649 65,757 +733
Mar18 161021 20.43 20.53 20.30 20.50 +0.07 1,730 30,937 +633
May18 161021 19.65 19.78 19.58 19.75 +0.10 362 9,625 -29
Jul18 161021 19.01 19.15 18.99 19.12 +0.11 209 6,327 +99
Oct18 161021 18.65 18.82 18.65 18.80 +0.11 82 6,181 +28
Total Volume and Open Interest 62,401 844,198 +1,074
London Cocoa(LCE)
Dec16 161021 2233 2243 2211 2235 -2 7,981 99,919 +803
Mar17 161021 2174 2193 2160 2188 +7 7,362 88,001 +249
May17 161021 2175 2191 2160 2187 +9 1,446 45,903 -168
Jul17 161021 2178 2196 2164 2192 +11 464 13,116 +106
Sep17 161021 2172 2194 2164 2190 +11 170 19,347 +69
Dec17 161021 2160 2182 2152 2179 +11 40 11,560 +4
Mar18 161021 2155 2181 2142 2177 +13 2 3,040 +0
Total Volume and Open Interest 17,467 281,015 +1,063
London Sugar(LCE)
Dec16 161021 595.00 595.50 588.90 593.80 +0.40 3,997 33,842 -513
Mar17 161021 591.40 592.20 586.60 590.70 +0.70 2,352 25,284 +413
May17 161021 583.60 584.40 579.20 583.00 +0.50 535 16,628 -19
Aug17 161021 568.00 570.20 564.70 569.00 +1.10 202 7,124 -28
Oct17 161021 548.50 550.70 544.30 549.30 +1.20 1,660 7,840 +854
Total Volume and Open Interest 8,812 93,564 +748
Cotton(ICE)
Dec16 161021 69.80 69.91 68.61 69.07 -0.73 13,810 148,414 +530
Mar17 161021 70.07 70.07 68.90 69.47 -0.61 6,291 73,269 +2,450
May17 161021 70.29 70.29 69.32 69.97 -0.56 2,017 11,866 +1,041
Jul17 161021 70.38 70.38 69.42 70.09 -0.54 625 7,967 +187
Oct17 161021 69.51 69.51 69.51 69.51 -0.59      
Dec17 161021 69.50 69.50 68.54 69.08 -0.69 366 14,394 -18
Total Volume and Open Interest 23,125 256,940 +4,179
Lumber(CME)
Nov16 161021 308.0 309.8 305.7 308.0 -1.6 824 1,607 -305
Jan17 161021 320.1 322.5 318.1 320.2 -1.5 531 2,253 -50
Mar17 161021 329.0 329.0 327.5 328.8 +0.7 40 304 +14
May17 161021 326.5 334.5 326.5 326.5 +0.7 8 74 +3
Total Volume and Open Interest 1,403 4,255 -338
Crude Oil(NYM)
Dec16 161021 50.66 51.02 50.21 50.85 +0.22 631,938 512,202 +23,616
Jan17 161021 51.17 51.57 50.78 51.43 +0.29 126,495 232,488 +567
Feb17 161021 51.66 52.12 51.35 52.00 +0.36 48,697 100,290 +733
Mar17 161021 52.15 52.66 51.85 52.54 +0.40 52,439 191,520 -2,482
Apr17 161021 52.49 53.04 52.28 53.00 +0.43 29,396 50,215 +581
May17 161021 52.71 53.40 52.70 53.37 +0.45 22,190 41,737 -1,924
Jun17 161021 53.11 53.78 52.89 53.65 +0.46 48,254 142,081 -3,499
Jul17 161021 53.58 53.88 53.27 53.87 +0.48 5,565 39,160 +427
Aug17 161021 53.42 54.04 53.41 54.04 +0.49 4,131 27,778 +661
Sep17 161021 53.88 54.23 53.54 54.19 +0.49 10,825 43,655 +255
Oct17 161021 53.72 54.33 53.69 54.33 +0.49 3,032 23,141 +490
Nov17 161021 53.90 54.75 53.90 54.48 +0.50 2,584 22,019 +452
Dec17 161021 54.10 54.71 53.87 54.64 +0.51 44,132 168,727 +1,501
Jan18 161021 54.19 54.73 54.19 54.73 +0.52 600 18,891 -80
Feb18 161021 54.82 54.99 54.82 54.82 +0.52 323 6,843 +80
Mar18 161021 54.91 54.91 54.37 54.91 +0.52 338 18,647 +29
Total Volume and Open Interest 1,180,079 1,796,961 -14,320
e-miNY Crude Oil(NYM)
Dec16 161021 50.625 51.025 50.200 50.850 +0.225 9,205 2,663 +496
Jan17 161021 51.175 51.550 50.825 51.425 +0.275 208 475 +18
Feb17 161021 51.450 52.000 51.350 52.000 +0.350 57 160 -27
Mar17 161021 52.225 52.550 52.225 52.550 +0.400 31 226 +15
Apr17 161021 53.000 53.000 52.575 53.000 +0.425 28 142 +12
May17 161021 53.125 53.400 53.125 53.375 +0.450 0 31 +0
Jun17 161021 53.125 53.650 53.125 53.650 +0.450 2 91 +0
Jul17 161021 53.675 53.875 53.675 53.875 +0.475 4 62 -1
Aug17 161021 54.050 54.750 54.050 54.050 +0.500 2 139 +2
Sep17 161021 54.200 54.875 54.200 54.200 +0.500 6 49 -4
Total Volume and Open Interest 9,549 4,217 -1,138
NY Harbor ULSD(NYM)
Nov16 161021 156.25 157.85 155.46 157.40 +1.44 36,032 53,591 -3,641
Dec16 161021 158.01 159.73 157.24 159.26 +1.35 55,546 93,897 +2,761
Jan17 161021 159.93 161.68 159.40 161.24 +1.16 24,522 85,334 -153
Feb17 161021 161.29 163.20 161.17 162.73 +0.95 13,495 35,963 +636
Mar17 161021 161.92 163.88 161.92 163.39 +0.93 11,623 37,057 +709
Apr17 161021 162.33 163.68 161.81 163.32 +1.02 4,207 23,180 +1,134
May17 161021 162.38 163.96 162.05 163.64 +1.10 3,216 12,043 +833
Jun17 161021 162.85 164.31 162.42 164.09 +1.14 7,069 30,358 +978
Jul17 161021 164.05 164.94 164.05 164.94 +1.14 1,471 3,826 -53
Aug17 161021 165.93 165.97 165.93 165.97 +1.13 2,137 3,782 +581
Sep17 161021 165.66 167.33 165.66 167.08 +1.12 830 4,278 +317
Oct17 161021 168.37 168.37 167.95 168.12 +1.10 174 2,419 -36
Nov17 161021 170.16 170.16 169.10 169.10 +1.10 299 2,768 +101
Dec17 161021 169.64 170.34 168.40 170.00 +1.10 2,648 26,012 +56
Total Volume and Open Interest 164,593 425,266 +4,543
RBOB Gasoline(NYM)
Nov16 161021 149.62 153.70 148.98 153.14 +3.77 49,063 62,764 -7,385
Dec16 161021 148.10 151.73 147.50 151.22 +3.23 62,820 132,170 +5,071
Jan17 161021 148.70 151.40 147.70 150.95 +2.73 25,230 78,120 +1,370
Feb17 161021 149.95 152.69 149.23 152.31 +2.63 11,141 24,311 +750
Mar17 161021 151.66 154.82 151.64 154.51 +2.61 9,043 34,060 +575
Apr17 161021 170.26 172.72 169.79 172.49 +2.37 4,072 23,218 -40
May17 161021 171.55 174.00 171.21 173.73 +2.21 2,588 12,045 +335
Jun17 161021 171.56 173.80 171.22 173.57 +2.08 1,960 15,515 -220
Jul17 161021 171.73 172.53 171.73 172.53 +1.96 536 4,810 -4
Aug17 161021 168.41 170.65 168.39 170.65 +1.88 523 3,294 -157
Total Volume and Open Interest 168,320 421,522 +458
e-miNY RBOB Gasoline(NYM)
Nov16 161021 153.10 153.10 150.60 153.10 +3.73 0 1 +0
Dec16 161021 151.22 151.22 151.22 151.22 +3.23      
Jan17 161021 150.95 150.95 150.95 150.95 +2.73      
Feb17 161021 152.31 152.31 152.31 152.31 +2.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov16 161021 3.120 3.121 2.955 2.993 -0.148 156,842 79,522 -17,231
Dec16 161021 3.425 3.425 3.337 3.361 -0.073 105,463 180,858 +166
Jan17 161021 3.563 3.564 3.478 3.504 -0.065 60,919 226,164 +4,727
Feb17 161021 3.569 3.571 3.493 3.511 -0.066 19,029 55,402 +505
Mar17 161021 3.512 3.528 3.450 3.474 -0.064 31,421 138,567 +1,148
Apr17 161021 3.280 3.309 3.243 3.264 -0.047 24,821 106,813 -196
May17 161021 3.280 3.280 3.225 3.241 -0.040 8,551 50,409 +1,193
Jun17 161021 3.279 3.298 3.254 3.269 -0.038 4,025 33,551 -155
Jul17 161021 3.319 3.319 3.282 3.295 -0.037 5,280 28,293 +347
Aug17 161021 3.316 3.316 3.276 3.292 -0.036 4,716 22,315 -100
Sep17 161021 3.282 3.304 3.262 3.274 -0.036 3,099 22,682 +48
Oct17 161021 3.294 3.300 3.273 3.289 -0.037 7,732 56,799 +512
Nov17 161021 3.339 3.346 3.319 3.335 -0.037 3,496 22,582 +509
Dec17 161021 3.476 3.482 3.460 3.472 -0.037 2,952 24,818 +388
Jan18 161021 3.568 3.568 3.543 3.556 -0.038 3,691 19,076 +240
Feb18 161021 3.550 3.550 3.508 3.517 -0.034 1,223 6,553 +15
Total Volume and Open Interest 447,130 1,177,538 -7,333
Brent Crude Oil(ICE)
Dec16 161021 51.40 51.94 51.12 51.78 +0.40 292,949 345,114 -23,165
Jan17 161021 52.30 52.83 52.00 52.69 +0.44 173,205 424,212 +18,182
Feb17 161021 52.97 53.50 52.67 53.36 +0.43 75,344 195,051 +7,637
Mar17 161021 53.56 54.11 53.27 53.97 +0.44 58,159 198,775 +5,671
Apr17 161021 54.05 54.54 53.75 54.46 +0.45 28,617 83,644 +4,081
May17 161021 54.36 54.91 54.13 54.86 +0.46 22,393 67,708 +4,358
Jun17 161021 54.66 55.29 54.42 55.17 +0.47 58,736 186,702 +5,182
Jul17 161021 54.75 55.46 54.72 55.44 +0.48 5,568 39,946 -1,263
Aug17 161021 55.02 55.68 55.00 55.65 +0.48 3,300 29,290 +398
Sep17 161021 55.14 56.37 55.14 55.82 +0.48 4,025 55,563 -252
Oct17 161021 55.46 56.48 55.42 55.99 +0.49 1,364 24,918 +279
Nov17 161021 56.15 56.15 56.15 56.15 +0.49 868 22,262 -168
Dec17 161021 55.78 56.35 55.53 56.30 +0.49 43,366 215,615 +1,825
Jan18 161021 56.46 56.46 56.46 56.46 +0.49 634 20,714 +381
Total Volume and Open Interest 789,957 2,218,837 +24,484
Gas Oil(ICE)
Nov16 161021 461.50 467.50 459.75 464.50 +2.75 54,836 160,498 -10
Dec16 161021 462.50 468.25 461.00 465.50 +2.50 72,093 215,353 +3,473
Jan17 161021 466.50 471.50 464.50 468.75 +2.25 26,098 121,096 +841
Feb17 161021 470.00 475.00 467.75 472.00 +2.00 11,421 53,963 -42
Mar17 161021 472.75 477.75 471.00 475.00 +2.25 12,864 47,147 -468
Apr17 161021 475.50 480.00 474.00 477.50 +2.25 4,815 28,344 +424
May17 161021 476.75 482.50 476.75 480.25 +2.50 3,072 19,617 -392
Jun17 161021 480.50 485.00 478.50 482.50 +2.50 11,244 56,064 +1,370
Jul17 161021 484.00 488.00 482.50 485.75 +2.50 1,177 18,999 -312
Aug17 161021 485.25 490.25 485.25 488.50 +2.50 1,290 12,844 -207
Total Volume and Open Interest 211,951 918,090 +3,729
Ethanol(CBOT)
Nov16 161021 1.605 1.612 1.604 1.609 +0.017 185 1,453 -96
Dec16 161021 1.542 1.546 1.540 1.545 +0.013 182 2,114 +102
Jan17 161021 1.495 1.505 1.495 1.499 +0.010 138 929 +100
Feb17 161021 1.502 1.502 1.491 1.502 +0.010 36 271 +9
Mar17 161021 1.518 1.518 1.501 1.518 +0.010 0 202 +0
Apr17 161021 1.543 1.543 1.543 1.543 +0.010 0 234 +0
May17 161021 1.550 1.550 1.550 1.550 +0.010 0 5 +0
Jun17 161021 1.550 1.550 1.550 1.550 +0.010      
Total Volume and Open Interest 541 5,214 +115
WTI Crude Oil(ICE)
Dec16 161021 50.65 51.03 50.22 50.85 +0.22 86,831 110,766 +2,837
Jan17 161021 51.13 51.57 50.79 51.43 +0.29 52,015 75,461 +7,785
Feb17 161021 51.43 52.13 51.36 52.00 +0.36 17,892 35,046 +151
Mar17 161021 51.92 52.58 51.90 52.54 +0.40 13,767 38,925 -749
Apr17 161021 52.50 53.05 52.40 53.00 +0.43 5,243 11,166 +237
May17 161021 52.93 53.42 52.76 53.37 +0.45 4,025 8,282 -257
Jun17 161021 53.23 53.75 53.02 53.65 +0.46 9,993 45,346 -630
Jul17 161021 53.38 53.87 53.38 53.87 +0.48 714 7,163 +0
Aug17 161021 53.85 54.04 53.85 54.04 +0.49 449 4,187 +32
Sep17 161021 54.19 54.19 54.19 54.19 +0.49 711 14,460 -49
Oct17 161021 54.33 54.33 54.33 54.33 +0.49 262 4,056 +38
Nov17 161021 54.48 54.48 54.48 54.48 +0.50 140 1,423 +0
Dec17 161021 54.24 54.70 54.03 54.64 +0.51 9,026 82,276 +306
Jan18 161021 54.73 54.73 54.73 54.73 +0.52 136 737 +116
Feb18 161021 54.82 54.82 54.82 54.82 +0.52 2 607 -2
Mar18 161021 54.91 54.91 54.91 54.91 +0.52 35 3,471 +25
Total Volume and Open Interest 204,834 513,070 -5,855
US Dollar Index(ICE)
Dec16 161021 98.300 98.795 98.300 98.685 +0.370 17,943 78,905 +3,331
Mar17 161021 98.280 98.690 98.255 98.605 +0.380 245 4,035 +66
Jun17 161021 98.205 98.605 98.205 98.520 +0.380 0 303 +0
Total Volume and Open Interest 18,188 83,330 +3,397
Australian Dollar(CME)
Dec16 161021 76.13 76.39 75.76 75.92 -0.23 91,885 127,059 +6,103
Mar17 161021 76.02 76.24 75.63 75.78 -0.23 770 1,651 +202
Jun17 161021 75.75 76.01 75.60 75.61 -0.23 0 28 +0
Total Volume and Open Interest 92,655 128,741 +6,305
British Pound(CME)
Dec16 161021 122.60 122.73 121.82 122.41 -0.21 95,399 255,297 +3,985
Mar17 161021 122.69 122.91 122.05 122.64 -0.21 39 3,292 +18
Jun17 161021 122.79 122.93 122.35 122.89 -0.20 0 426 +0
Total Volume and Open Interest 95,438 259,197 +4,003
Canadian Dollar(CME)
Dec16 161021 75.61 75.65 74.91 75.00 -0.65 102,210 91,089 -1,975
Mar17 161021 75.63 75.69 74.97 75.06 -0.65 120 2,169 +23
Jun17 161021 75.50 75.51 75.05 75.12 -0.64 60 284 +17
Sep17 161021 75.51 75.51 75.16 75.18 -0.65 0 206 +0
Total Volume and Open Interest 102,390 93,858 -1,935
Japanese Yen(CME)
Dec16 161021 96.34 96.78 96.13 96.49 +0.12 83,627 154,779 +199
Mar17 161021 96.70 97.13 96.51 96.85 +0.11 282 2,096 +242
Jun17 161021 97.30 97.55 97.04 97.30 +0.11 0 143 +0
Total Volume and Open Interest 83,917 157,048 +441
Swiss Franc(CME)
Dec16 161021 100.98 101.05 100.66 100.87 -0.11 15,494 63,776 +646
Mar17 161021 101.31 101.54 101.22 101.41 -0.10 1 76 +1
Jun17 161021 102.01 102.01 101.91 102.01 -0.11 0 17 +0
Total Volume and Open Interest 15,495 63,873 +647
EuroFX(CME)
Dec16 161021 109.52 109.55 108.84 108.99 -0.52 118,489 404,856 +3,308
Mar17 161021 109.99 109.99 109.28 109.43 -0.52 545 10,458 +104
Jun17 161021 110.05 110.17 109.79 109.93 -0.52 69 1,203 +14
Total Volume and Open Interest 119,103 416,609 +3,426
Mexican Peso(CME)
Nov16 161021 537.00 537.00 537.00 537.00 +0.63 0 5 +0
Dec16 161021 533.50 535.25 531.00 535.00 +0.50 54,426 129,958 +400
Total Volume and Open Interest 59,008 134,709 +4,980
Brazilian Real(CME)
Nov16 161021 317.65 318.05 314.95 315.25 -2.35 791 25,659 +112
Dec16 161021 314.60 314.60 312.40 312.65 -2.25 15 3,157 +2
Jan17 161021 309.85 309.85 309.85 309.85 -2.30      
Feb17 161021 306.85 306.85 306.85 306.85 -2.30      
Total Volume and Open Interest 806 28,816 +114
30-Year T-Bonds(CBOT)
Dec16 161021 164~130 165~060 164~100 164~260 +0~050 226,866 555,248 +1,258
Mar17 161021 163~070 163~190 163~070 163~130 +0~040 181 187 +80
Jun17 161021 162~170 162~170 162~170 162~170 +0~040      
Total Volume and Open Interest 227,047 555,435 +1,338
10-Year T-Notes(CBOT)
Dec16 161021 130~060 130~130 130~045 130~110 +0~020 970,174 2,888,913 +13,146
Mar17 161021 129~210 129~250 129~190 129~250 +0~025 785 5,522 +545
Jun17 161021 129~170 129~170 129~170 129~170 +0~025      
Total Volume and Open Interest 970,959 2,894,435 +13,691
5-Year T-Notes(CBOT)
Dec16 161021 120~312 121~022 120~296 121~016 +0~006 489,717 2,727,683 -3,508
Mar17 161021 120~206 120~234 120~200 120~234 +0~006 589 3,522 +563
Jun17 161021 120~234 120~234 120~234 120~234 +0~006      
Total Volume and Open Interest 490,306 2,731,205 -2,945
2 Year T-Notes(CBOT)
Dec16 161021 109~024 109~032 109~020 109~030 unch 278,122 1,288,788 -14,229
Mar17 161021 108~302 108~306 108~302 108~306 unch 478 3,598 +348
Jun17 161021 108~306 108~306 108~306 108~306 unch      
Total Volume and Open Interest 278,600 1,292,386 -13,881
Eurodollars(CME)
Dec16 161021 99.055 99.060 99.040 99.050 -0.010 235,414 1,661,684 +3,181
Mar17 161021 99.025 99.030 99.010 99.020 -0.010 218,574 1,305,174 -2,722
Jun17 161021 98.975 98.980 98.965 98.975 -0.005 213,555 1,293,762 +31,519
Sep17 161021 98.935 98.945 98.925 98.935 -0.005 164,665 994,083 +16,378
Dec17 161021 98.885 98.895 98.875 98.885 -0.005 174,535 1,501,545 +13,974
Mar18 161021 98.860 98.870 98.845 98.855 -0.010 123,583 719,230 +7,285
Jun18 161021 98.825 98.830 98.810 98.820 -0.010 107,501 570,564 +3,913
Sep18 161021 98.780 98.795 98.770 98.785 -0.005 96,178 423,185 +2,811
Dec18 161021 98.735 98.740 98.715 98.735 -0.005 97,463 686,397 +15,509
Mar19 161021 98.700 98.715 98.685 98.705 -0.005 63,826 431,625 +1,663
Jun19 161021 98.655 98.675 98.645 98.665 -0.005 56,163 414,911 -1,707
Sep19 161021 98.620 98.630 98.605 98.625 unch 56,464 295,532 +2,770
Dec19 161021 98.570 98.580 98.555 98.575 unch 52,397 355,277 +489
Mar20 161021 98.530 98.545 98.515 98.535 unch 33,339 153,325 +2,378
Jun20 161021 98.485 98.500 98.470 98.490 unch 26,507 114,307 +924
Sep20 161021 98.440 98.455 98.425 98.445 unch 30,618 104,022 +3,831
Dec20 161021 98.380 98.405 98.370 98.395 +0.005 23,972 115,357 +1,234
Mar21 161021 98.335 98.360 98.330 98.350 +0.005 18,995 61,206 +1,054
Total Volume and Open Interest 1,853,721 11,560,245 +110,110
Ultra T-Bond(CBOT)
Dec16 161021 178~07 179~09 178~03 178~23 +0~08 65,712 617,072 +2,467
Mar17 161021 177~27 177~27 177~27 177~27 +0~08 15 20 +10
Jun17 161021 177~05 177~05 177~05 177~05 +0~08      
Total Volume and Open Interest 65,727 617,092 +2,477
Ultra 10-Yr T-Note(CBOT)
Dec16 161021 142~120 142~240 142~115 142~210 +0~035 54,009 233,772 +645
Mar17 161021 142~150 142~150 142~150 142~150 +0~035      
Jun17 161021 142~150 142~150 142~150 142~150 +0~035      
Total Volume and Open Interest 54,009 233,772 +645
30 Day Federal Funds(CBOT)
Oct16 161021 99.603 99.605 99.603 99.605 unch 2,013 296,615 -636
Nov16 161021 99.590 99.590 99.580 99.585 unch 11,873 254,926 -5,274
Dec16 161021 99.505 99.505 99.495 99.500 -0.005 11,809 98,993 +4,676
Jan17 161021 99.430 99.430 99.425 99.430 unch 22,613 166,054 +5,257
Feb17 161021 99.415 99.415 99.415 99.415 unch 6,008 78,825 +2,044
Mar17 161021 99.395 99.395 99.390 99.395 unch 2,806 37,842 +829
Total Volume and Open Interest 81,996 1,147,445 +14,057
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 161020 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161020 99.99 99.99 99.99 99.99 unch      
Jun17 161020 99.99 99.99 99.99 99.99 unch      
Sep17 161020 99.99 99.99 99.99 99.99 unch      
Dec17 161020 99.99 99.99 99.99 99.99 unch      
Mar18 161020 100.00 100.00 100.00 100.00 unch      
Jun18 161020 99.86 99.86 99.86 99.86 unch      
Sep18 161020 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161020 151.88 151.92 151.84 151.89 unch 366 14,182 -111
Mar17 161020 151.83 151.83 151.83 151.83 unch      
Jun17 161020 151.83 151.83 151.83 151.83 unch      
Total Volume and Open Interest 366 14,182 -111
Euro-Buxl(EUREX)
Dec16 161021 186.76 187.22 185.78 186.22 -0.56 42,200 181,880 +2,957
Mar17 161021 185.10 185.22 184.10 184.52 -0.58 166 445 +42
Jun17 161021 183.60 183.60 182.66 182.66 -0.92 4 6 +0
Total Volume and Open Interest 42,370 182,331 +2,999
Euro-Bund(EUREX)
Dec16 161021 164.28 164.34 164.04 164.22 -0.07 599,568 1,764,138 +36,374
Mar17 161021 166.42 166.61 166.35 166.52 -0.08 11,035 86,127 +9,969
Jun17 161021 163.92 163.92 163.92 163.92 -0.07 0 1 +0
Total Volume and Open Interest 610,603 1,850,266 +46,343
Euro-Bobl(EUREX)
Dec16 161021 131.74 131.74 131.61 131.68 -0.06 355,346 1,364,366 -34,154
Mar17 161021 133.39 133.39 133.39 133.39 -0.06 5,734 27,630 +4,722
Jun17 161021 131.93 131.93 131.93 131.93 -0.06      
Total Volume and Open Interest 361,080 1,391,996 -29,432
Euro-Schatz(EUREX)
Dec16 161021 112.08 112.10 112.07 112.07 -0.02 167,903 1,208,858 -40,577
Mar17 161021 112.09 112.09 112.09 112.09 -0.02 2 45 -20
Jun17 161021 112.07 112.07 112.07 112.07 -0.02      
Total Volume and Open Interest 167,905 1,208,903 -40,597
3-Mth Euribor(EUREX)
Dec16 161021 100.315 100.315 100.315 100.315 unch 0 3,338 +0
Mar17 161021 100.310 100.310 100.305 100.305 -0.010 0 3,285 +0
Jun17 161021 100.320 100.320 100.305 100.305 -0.015 0 34,046 +0
Total Volume and Open Interest 13 75,242 -13
Long Gilt(LIFFE)
Dec16 161021 126~21 127~08 126~18 126~30 +0~03 222,316 668,592 -3,513
Mar17 161021 127~12 127~12 127~12 127~12 +0~03 1 2 -1
Total Volume and Open Interest 222,317 668,594 -3,514
3-Mth Short Sterling(LIFFE)
Dec16 161021 99.60 99.61 99.60 99.61 +0.01 68,123 480,569 -1,051
Mar17 161021 99.60 99.61 99.59 99.60 unch 92,273 369,681 -1,445
Jun17 161021 99.58 99.61 99.58 99.59 unch 62,029 360,243 -401
Sep17 161021 99.56 99.59 99.56 99.58 +0.01 81,700 304,313 +1,100
Dec17 161021 99.55 99.57 99.53 99.56 +0.01 67,075 356,116 -8,083
Mar18 161021 99.52 99.55 99.51 99.53 unch 69,288 230,399 +1,748
Total Volume and Open Interest 724,452 2,952,271 -24,880
3-Mth Euribor(LIFFE)
Dec16 161021 100.315 100.315 100.305 100.310 -0.010 17,522 411,959 +2,190
Mar17 161021 100.310 100.315 100.305 100.305 -0.010 29,919 416,775 -3,549
Jun17 161021 100.315 100.320 100.305 100.310 -0.010 41,742 400,770 +4,232
Total Volume and Open Interest 332,872 3,089,138 +8,601
3-Mth Aus T-Bills(SFE)
Dec16 161021 98.25 98.26 98.23 98.24 -0.01 8,547 171,879 -1,229
Mar17 161021 98.28 98.28 98.26 98.27 -0.01 17,657 197,993 -1,512
Jun17 161021 98.29 98.29 98.27 98.28 -0.01 14,168 204,757 -2,480
Sep17 161021 98.29 98.29 98.26 98.27 -0.02 10,318 142,354 +283
Dec17 161021 98.28 98.28 98.25 98.26 -0.01 8,995 142,464 -744
Mar18 161021 98.25 98.25 98.22 98.23 -0.02 8,861 77,814 -105
Jun18 161021 98.21 98.23 98.18 98.19 -0.03 6,107 60,351 -1,174
Sep18 161021 98.17 98.19 98.14 98.15 -0.03 3,684 27,808 +597
Dec18 161021 98.13 98.13 98.10 98.10 -0.03 164 6,635 +94
Mar19 161021 98.06 98.06 98.06 98.06 -0.02 52 3,533 -50
Total Volume and Open Interest 78,554 1,037,709 -6,356
10-Year Aus T-Bonds(SFE)
Dec16 161021 97.74 97.77 97.72 97.74 unch 155,007 873,701 +9,744
Mar17 161021 97.74 97.74 97.74 97.74 unch      
Total Volume and Open Interest 155,007 873,701 +9,744
3-Year Aus T-Bonds(SFE)
Dec16 161021 98.32 98.35 98.30 98.31 -0.01 204,625 967,117 +22,740
Mar17 161021 98.31 98.31 98.31 98.31 -0.01      
Total Volume and Open Interest 204,625 967,117 +22,740
Gold(CMX)
Oct16 161021 1265.9 1270.5 1265.5 1265.9 +0.3 219 301 +180
Dec16 161021 1266.5 1268.8 1261.7 1267.7 +0.2 143,609 372,212 +4,991
Feb17 161021 1269.4 1272.4 1266.2 1271.5 +0.1 1,377 54,349 +685
Apr17 161021 1272.1 1275.6 1270.0 1275.1 -0.1 923 15,174 -69
Jun17 161021 1277.0 1279.5 1273.2 1278.5 -0.3 1,677 24,361 +692
Aug17 161021 1281.6 1282.5 1281.6 1281.6 -0.5 150 8,531 +41
Oct17 161021 1281.7 1285.0 1280.1 1284.6 -0.5 150 2,182 +10
Dec17 161021 1287.4 1287.4 1286.3 1287.4 -0.5 853 13,383 +176
Feb18 161021 1290.1 1290.1 1277.8 1290.1 -0.5 0 174 +0
Apr18 161021 1292.4 1292.4 1292.4 1292.4 -0.5 0 3 +0
Jun18 161021 1294.7 1294.7 1281.3 1294.7 -0.5 0 4,193 +0
Aug18 161021 1297.7 1297.7 1297.7 1297.7 -0.5      
Total Volume and Open Interest 149,590 503,615 +6,554
Silver(CMX)
Dec16 161021 1753.5 1756.0 1739.5 1749.3 -5.6 43,322 150,923 +1,746
Mar17 161021 1765.0 1766.5 1755.0 1761.0 -5.6 3,350 27,486 +1,778
May17 161021 1768.0 1770.0 1767.7 1767.7 -5.6 385 2,529 +164
Jul17 161021 1774.5 1774.5 1774.2 1774.2 -5.7 166 3,650 -1
Sep17 161021 1780.8 1798.0 1780.8 1780.8 -5.7 116 661 +85
Dec17 161021 1789.0 1794.0 1781.0 1789.6 -5.7 381 4,141 +181
Mar18 161021 1796.9 1796.9 1796.9 1796.9 -5.7 0 12 +0
Total Volume and Open Interest 47,857 193,168 +3,939
Platinum(NYMEX)
Oct16 161021 926.0 931.3 926.0 928.6 -2.6 7 221 +1
Jan17 161021 936.2 937.0 927.2 932.3 -3.1 10,978 64,054 +632
Apr17 161021 936.8 940.4 932.0 936.7 -3.1 120 5,646 +1
Jul17 161021 939.8 951.4 939.8 939.8 -3.1 6 38 +0
Total Volume and Open Interest 11,126 70,133 +639
Palladium(NYMEX)
Dec16 161021 632.35 632.55 615.10 620.75 -12.10 4,847 21,493 -350
Mar17 161021 631.70 631.70 621.00 622.65 -12.05 45 1,155 +37
Jun17 161021 624.45 624.45 624.45 624.45 -12.05 0 32 +0
Total Volume and Open Interest 4,892 22,684 -313
Copper(CMX)
Dec16 161021 209.60 210.10 208.60 208.85 -0.75 63,357 135,460 +4,521
Mar17 161021 210.75 211.15 209.80 210.05 -0.70 7,804 54,597 +1,112
May17 161021 211.40 211.75 210.60 210.80 -0.70 1,848 8,324 +91
Jul17 161021 211.70 212.40 211.25 211.45 -0.65 257 3,501 +27
Sep17 161021 212.00 212.00 212.00 212.00 -0.60 27 1,585 +25
Total Volume and Open Interest 74,022 213,357 +5,628
E-mini DJIA Index(CBOT)
Dec16 161021 18095 18115 17965 18066 -42 108,311 120,062 +3,138
Mar17 161021 18030 18045 17908 18005 -39 56 754 -1
Jun17 161021 17929 17929 17929 17929 -39 0 5 +0
Sep17 161021 17844 17844 17844 17844 -39      
Total Volume and Open Interest 108,367 120,821 +3,137
S & P 500(CME)
Dec16 161021 2138.00 2138.00 2124.60 2134.70 -2.40 2,379 75,630 -271
Mar17 161021 2129.20 2129.20 2119.70 2129.20 -2.50 0 163 +0
Jun17 161021 2124.10 2124.10 2114.60 2124.10 -2.50 0 60 +0
Sep17 161021 2119.10 2119.10 2109.60 2119.10 -2.50      
Total Volume and Open Interest 2,379 75,853 -271
S & P 500 E-Mini(Globex)
Dec16 161021 2136.00 2138.50 2123.25 2134.75 -2.25 948,475 2,944,305 +16,209
Mar17 161021 2129.75 2132.75 2118.50 2129.25 -2.50 2,172 18,054 +789
Jun17 161021 2120.50 2124.00 2118.75 2124.00 -2.50 9 801 -3
Sep17 161021 2119.00 2119.10 2116.50 2119.00 -2.50 1 17 +0
Total Volume and Open Interest 950,670 2,963,207 +17,008
NASDAQ 100 E-Mini(Globex)
Dec16 161021 4844.30 4849.00 4814.80 4843.30 -0.50 148,339 302,722 -1,564
Mar17 161021 4840.50 4844.50 4819.00 4841.30 -0.20 337 494 +22
Jun17 161021 4835.30 4835.30 4825.00 4835.30 -0.20 0 10 +0
Total Volume and Open Interest 148,676 303,232 -1,542
S&P Midcap 400(CME) e-Mini
Dec16 161021 1525.00 1526.90 1510.70 1523.70 -1.30 16,970 84,248 -78
Mar17 161021 1521.20 1521.20 1513.00 1521.20 -1.30 0 2 +0
Jun17 161021 1511.50 1511.50 1511.50 1511.50 -1.30      
Total Volume and Open Interest 16,970 84,250 -78
Volatility Index(CBOE)
Oct16 161019 15.75 15.90 15.20 15.20 -0.48 78,748 81,232 -16,952
Nov16 161021 15.80 16.13 15.45 15.58 -0.20 85,050 243,648 +20,117
Dec16 161021 16.70 16.94 16.40 16.52 -0.16 41,270 95,476 +1,884
Jan17 161021 18.01 18.28 17.75 17.88 -0.15 15,489 36,523 +1,205
Total Volume and Open Interest 154,801 428,813 +25,649
Russell 2000(ICE)
Dec16 161021 1218.10 1218.90 1205.60 1216.40 -2.30 75,989 333,335 +479
Mar17 161021 1210.10 1211.90 1207.50 1211.90 -2.30 5 275 +0
Jun17 161021 1207.90 1207.90 1207.90 1207.90 -2.30 0 170 +0
Total Volume and Open Interest 75,994 333,919 +479
Nikkei 225(CME)
Dec16 161021 17320 17365 17150 17275 -30 6,140 33,267 +180
Mar17 161021 17310 17310 17255 17285 -30 0 29 +0
Total Volume and Open Interest 6,140 33,296 +180
Nikkei 225(SGX)
Dec16 161021 17205 17220 17185 17220 +55 36,693 177,238 -1,547
Mar17 161021 17115 17250 17110 17185 +55 412 3,299 +307
Jun17 161020 17005 17005 17005 17005 +175      
Total Volume and Open Interest 47,125 188,908 +2,532
Nikkei 225(CME) Yen
Dec16 161021 17285 17300 17120 17250 -30 32,729 52,685 -1,335
Mar17 161021 17230 17230 17200 17200 -30 6 78 -2
Jun17 161021 17070 17070 17070 17070 -30      
Total Volume and Open Interest 32,735 52,763 -1,337
Nikkei 225(CME) e-Mini Yen
Dec16 161021 17220 17250 17220 17250 -30 4 8 -3
Mar17 161021 17200 17200 17200 17200 -30      
Jun17 161021 17070 17070 17070 17070 -30      
Total Volume and Open Interest 4 8 -3
CAC 40(EURONEXT)
Oct16 161021 4539.5 4556.5 4517.0 4520.5 -19.0 234,470 239,001 -52,797
Nov16 161021 4532.0 4554.5 4514.5 4533.5 -3.5 154,036 253,293 +104,268
Dec16 161021 4532.0 4547.0 4512.0 4527.5 -3.5 3,844 22,305 -382
Total Volume and Open Interest 392,383 514,662 +51,089
Hang Seng Index(HKFE)
Oct16 161020 23280 23503 23258 23400 +121 121,771 139,753 +3,239
Nov16 161020 23300 23499 23258 23394 +118 2,926 7,357 +1,485
Dec16 161020 23303 23520 23303 23411 +113 335 12,902 +89
Total Volume and Open Interest 125,131 161,789 +4,860
DAX(EUREX)
Dec16 161021 10695.0 10732.5 10664.5 10699.0 +4.0 65,702 158,597 -1,774
Mar17 161021 10689.5 10714.0 10668.5 10695.5 +4.0 78 2,439 +40
Jun17 161021 10720.0 10720.0 10720.0 10720.0 +4.0 5 179 +4
Total Volume and Open Interest 65,785 161,215 -1,730
Mini-DAX(EUREX)
Dec16 161021 10695.0 10733.0 10662.0 10699.0 +4.0 18,386 14,569 +171
Mar17 161021 10688.0 10726.0 10668.0 10695.5 +4.0 40 858 -12
Jun17 161021 10713.0 10739.0 10713.0 10720.0 +4.0 14 31 +1
Total Volume and Open Interest 18,440 15,458 +160
FT-SE 100(EURONEXT)
Dec16 161021 7009.50 7030.50 6981.00 6985.00 -4.50 82,250 779,462 -2,285
Mar17 161021 6953.00 6953.00 6922.00 6922.00 -4.50 8 1,824 +5
Jun17 161021 6855.00 6855.00 6855.00 6855.00 +0.50      
Total Volume and Open Interest 82,258 781,286 -2,280
SPI 200(SFE)
Dec16 161021 5428.0 5429.0 5386.0 5403.0 -22.0 28,068 288,004 +2,593
Mar17 161021 5375.0 5375.0 5354.0 5354.0 -22.0 2 1,579 +1
Jun17 161021 5340.0 5340.0 5340.0 5340.0 -22.0 5 1,397 +0
Total Volume and Open Interest 30,135 294,494 +3,343
FTSE MIB(ISE)
Dec16 161021 17145.00 17145.00 17030.00 17105.00 +30.00 23,061 43,473 -173
Mar17 161021 17155.00 17155.00 17040.00 17090.00 +30.00 17 351 +3
Jun17 161021 16690.00 16690.00 16690.00 16690.00 +30.00      
Total Volume and Open Interest 23,078 43,824 -170
KOSPI 200(KFE)
Dec16 161021 258.50 258.90 257.15 257.65 -0.90 97,702 130,075 +1,338
Mar17 161021 255.85 256.05 254.45 254.85 -0.90 558 5,989 +48
Jun17 161021 255.50 255.50 255.50 255.50 -0.90 1 1,149 +2
Total Volume and Open Interest 98,261 141,374 +1,388
GSCI(CME)
Nov16 161021 375.40 376.25 373.00 375.95 +1.90 45 15,009 +28
Dec16 161021 381.25 381.25 381.25 381.25 +1.90      
Jan17 161021 385.05 385.05 385.05 385.05 +1.90      
Total Volume and Open Interest 45 15,009 +28
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!!!