Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161025 991.25 997.00 981.25 990.75 -1.25 140,150 150,630 -71,762
Jan17 161025 1001.00 1008.00 992.25 1002.25 unch 56,322 238,581 +12,983
Mar17 161025 1007.75 1015.25 999.75 1009.50 +0.50 16,753 91,368 +1,789
May17 161025 1014.25 1021.75 1006.50 1016.25 +0.75 5,967 55,642 +1,363
Jul17 161025 1017.75 1026.75 1011.50 1021.25 +0.75 6,534 65,188 +748
Aug17 161025 1018.00 1024.25 1013.75 1019.75 +1.50 99 2,443 -29
Sep17 161025 1002.75 1009.50 1002.75 1005.25 +2.25 27 932 -1
Nov17 161025 989.00 997.75 984.00 993.50 +2.00 2,952 34,440 +378
Jan18 161025 990.00 997.00 987.50 995.00 +2.25 68 1,126 -8
Mar18 161025 987.00 994.75 985.75 994.75 +2.25 142 493 +17
May18 161025 998.50 1001.25 997.25 997.25 +2.00 23 248 -5
Jul18 161025 1000.50 1001.00 1000.50 1000.50 +1.25 0 307 +0
Aug18 161025 995.25 995.25 995.25 995.25 +1.25 0 17 +0
Sep18 161025 980.00 980.00 980.00 980.00 +1.25 0 17 +0
Total Volume and Open Interest 229,057 641,765 -54,522
Soybean Meal(CBOT)
Dec16 161025 306.70 310.90 304.00 308.20 +0.90 30,887 154,573 -252
Jan17 161025 307.60 312.20 305.50 309.60 +0.80 7,098 69,309 +209
Mar17 161025 309.90 313.50 307.00 311.20 +0.90 5,175 57,138 +439
May17 161025 312.10 315.50 309.10 313.10 +0.80 2,097 34,091 +586
Jul17 161025 313.70 317.30 310.80 314.90 +1.10 2,049 37,902 +317
Aug17 161025 313.40 317.00 311.10 314.70 +1.20 195 4,510 -6
Sep17 161025 312.30 316.30 310.20 313.90 +1.50 146 5,044 +13
Oct17 161025 307.00 311.90 306.80 310.10 +1.80 161 4,584 +41
Dec17 161025 308.20 312.40 306.40 310.20 +2.00 212 14,941 +33
Jan18 161025 310.00 312.00 306.00 309.90 +2.50 20 785 -12
Total Volume and Open Interest 48,088 384,691 +1,367
Soybean Oil(CBOT)
Dec16 161025 36.17 36.20 35.62 35.80 -0.19 48,562 198,286 +1,581
Jan17 161025 36.34 36.45 35.86 36.05 -0.20 10,333 107,072 +1,010
Mar17 161025 36.54 36.65 36.02 36.22 -0.23 7,916 61,023 +42
May17 161025 36.73 36.75 36.18 36.38 -0.23 7,343 42,644 +2,119
Jul17 161025 36.83 36.88 36.37 36.56 -0.20 3,738 27,258 -25
Aug17 161025 36.90 36.92 36.35 36.57 -0.18 109 4,285 -19
Sep17 161025 36.45 36.52 36.44 36.52 -0.17 78 3,541 +10
Oct17 161025 36.52 36.59 36.17 36.26 -0.18 118 2,924 +26
Dec17 161025 36.54 36.59 36.08 36.24 -0.18 160 8,644 +0
Jan18 161025 36.27 36.27 35.62 36.27 -0.18 22 438 +3
Total Volume and Open Interest 78,416 456,829 +4,763
Canola(WCE)
Nov16 161025 508.1 511.6 505.8 507.0 -1.1 14,757 40,696 -6,576
Jan17 161025 514.1 518.2 512.3 513.7 -0.4 16,451 89,119 +4,914
Mar17 161025 519.2 523.2 517.6 519.0 -0.2 1,611 19,921 +717
May17 161025 520.9 524.3 518.9 521.0 +0.1 668 11,756 +147
Jul17 161025 518.8 523.1 516.8 519.4 +0.5 707 13,243 -96
Total Volume and Open Interest 34,810 184,125 -787
Corn(CBOT)
Dec16 161025 348.25 352.25 347.25 349.25 +1.00 115,808 655,662 -11,117
Mar17 161025 357.75 362.00 356.75 359.00 +1.00 44,588 320,164 +4,985
May17 161025 365.00 368.75 363.75 366.00 +1.00 11,109 78,379 +2,713
Jul17 161025 371.00 375.00 370.25 372.50 +1.25 12,037 132,225 +1,009
Sep17 161025 377.50 381.50 377.25 379.25 +1.25 1,910 45,506 +278
Dec17 161025 385.50 389.50 385.25 387.00 +0.75 4,305 83,713 +385
Mar18 161025 395.75 397.50 395.00 396.00 +0.75 188 5,688 +33
May18 161025 400.00 401.25 400.00 401.25 +0.75 12 1,249 +2
Jul18 161025 404.25 405.00 403.25 405.00 +0.75 52 1,554 +22
Sep18 161025 403.25 404.00 403.25 403.25 +0.50 9 584 +9
Total Volume and Open Interest 190,076 1,330,117 -1,652
Wheat(CBOT)
Dec16 161025 403.75 406.75 398.75 404.25 +1.75 38,986 284,493 +321
Mar17 161025 425.50 429.00 421.25 426.75 +2.25 13,140 106,096 +579
May17 161025 442.50 445.00 437.75 442.75 +1.75 4,491 27,773 +475
Jul17 161025 454.25 457.50 450.50 455.75 +2.50 2,385 45,895 +198
Sep17 161025 469.25 470.75 465.50 470.75 +3.00 442 5,953 +25
Dec17 161025 485.00 488.50 482.00 487.50 +3.25 435 10,369 +58
Total Volume and Open Interest 59,901 482,917 +1,669
Wheat(KCBT)
Dec16 161025 414.00 417.25 409.50 413.50 +1.00 12,227 120,090 -1,627
Mar17 161025 431.50 435.00 427.25 431.50 +1.00 6,415 54,272 +545
May17 161025 442.25 445.50 439.75 443.25 +0.50 3,983 25,797 +1,412
Jul17 161025 453.75 456.50 450.75 453.75 +0.25 1,419 37,116 +225
Sep17 161025 467.50 477.25 465.00 467.50 +0.50 275 4,528 -28
Dec17 161025 485.00 489.25 485.00 486.75 +1.00 455 5,388 +130
Mar18 161025 503.00 505.00 500.50 500.50 +1.25 5 932 +1
Total Volume and Open Interest 24,779 248,699 +658
Wheat(MGE)
Dec16 161025 524.00 528.00 522.75 524.00 -0.75 2,513 28,330 +225
Mar17 161025 528.75 532.00 527.50 528.75 -1.00 1,650 20,496 +484
May17 161025 534.25 537.75 533.50 535.00 -1.00 330 8,869 +125
Jul17 161025 540.00 543.25 540.00 541.00 -1.75 264 4,218 +7
Sep17 161025 547.50 549.50 547.00 547.25 -2.50 75 3,443 -7
Dec17 161025 558.75 559.00 556.50 556.50 -1.50 66 2,267 -29
Total Volume and Open Interest 4,899 67,641 +805
Oats(CBOT)
Dec16 161025 213.50 216.00 210.50 212.00 -1.25 729 5,941 -76
Mar17 161025 210.00 212.00 208.00 209.00 +0.25 326 2,530 +75
May17 161025 209.00 210.00 209.00 210.00 +1.50 152 345 +126
Jul17 161025 211.50 211.50 211.50 211.50 +2.50 1 34 +0
Total Volume and Open Interest 1,208 8,854 +125
Rough Rice(CBOT)
Nov16 161025 9.88 9.93 9.81 9.84 -0.02 1,329 4,809 -823
Jan17 161025 10.18 10.18 10.05 10.10 -0.01 1,285 5,643 +771
Mar17 161025 10.40 10.46 10.32 10.34 -0.02 103 274 +46
May17 161025 10.57 10.57 10.57 10.57 unch 0 8 +0
Total Volume and Open Interest 2,717 10,750 -6
Live Cattle(CME)
Oct16 161025 103.050 103.385 102.500 102.730 -0.405 1,994 4,224 -1,023
Dec16 161025 104.180 104.850 103.650 103.900 -0.350 31,105 127,090 -3,936
Feb17 161025 104.535 105.700 104.285 104.550 -0.085 14,860 56,613 +523
Apr17 161025 103.580 104.750 103.535 103.700 -0.130 11,480 44,922 +1,627
Jun17 161025 95.785 96.800 95.750 95.950 -0.280 2,994 21,677 +529
Aug17 161025 94.150 94.830 93.750 93.950 -0.300 1,676 8,394 -268
Total Volume and Open Interest 64,664 266,760 -2,253
Feeder Cattle(CME)
Oct16 161025 122.100 122.285 121.500 121.550 -0.835 1,522 3,379 -244
Nov16 161025 122.500 124.785 122.230 122.650 +0.115 5,024 10,771 -449
Jan17 161025 117.750 119.885 117.500 117.700 -0.380 3,718 18,160 +124
Mar17 161025 115.000 116.950 114.680 114.885 -0.195 1,612 7,346 +315
Apr17 161025 114.650 116.385 114.350 114.535 -0.250 391 1,280 +61
May17 161025 114.150 116.000 113.950 114.080 -0.070 436 1,818 +146
Aug17 161025 114.900 116.800 114.850 115.250 +0.170 270 711 +128
Total Volume and Open Interest 12,974 43,472 +82
Lean Hogs(CME)
Dec16 161025 43.750 44.700 43.600 44.630 +1.430 16,873 134,082 -1,106
Feb17 161025 50.000 51.450 49.985 51.380 +1.680 9,383 44,518 +88
Apr17 161025 57.550 58.830 57.550 58.735 +1.200 4,833 32,717 +817
May17 161025 66.900 66.975 66.900 66.975 +0.690 43 588 +10
Jun17 161025 70.450 71.500 70.450 71.430 +0.980 1,442 11,415 +242
Jul17 161025 71.500 72.350 71.385 72.300 +0.915 435 3,190 +40
Aug17 161025 71.680 72.250 71.650 72.200 +0.650 885 2,849 +401
Oct17 161025 61.900 62.285 61.880 62.285 +0.550 209 918 +80
Total Volume and Open Interest 34,125 230,711 +577
Class III Milk(CME)
Oct16 161025 14.72 14.73 14.70 14.73 +0.03 217 4,542 -1
Nov16 161025 15.35 15.40 15.28 15.40 +0.04 108 4,765 -31
Dec16 161025 15.12 15.23 15.08 15.20 +0.07 103 4,408 +30
Jan17 161025 15.27 15.39 15.27 15.36 +0.08 11 2,606 +0
Feb17 161025 15.48 15.60 15.47 15.58 +0.11 9 2,447 +0
Mar17 161025 15.71 15.81 15.70 15.81 +0.08 3 2,276 +3
Apr17 161025 15.80 15.90 15.80 15.88 +0.02 6 2,131 +0
May17 161025 15.96 16.05 15.96 16.01 +0.01 0 2,054 +0
Jun17 161025 16.16 16.20 16.16 16.20 unch 0 1,847 +0
Jul17 161025 16.40 16.41 16.39 16.39 -0.01 1 1,068 +0
Aug17 161025 16.55 16.56 16.55 16.55 unch 0 1,007 +0
Sep17 161025 16.63 16.65 16.63 16.65 unch 22 1,000 +10
Oct17 161025 16.59 16.62 16.59 16.62 +0.02 0 659 +0
Total Volume and Open Interest 509 32,306 +28
Cocoa(ICE)
Dec16 161025 2715 2753 2692 2735 +30 15,277 86,638 -1,158
Mar17 161025 2632 2655 2608 2638 +11 15,049 108,749 +4,168
May17 161025 2621 2631 2593 2617 +5 2,414 26,684 +745
Jul17 161025 2618 2627 2590 2614 +6 859 14,978 +221
Sep17 161025 2612 2620 2589 2613 +6 226 7,370 +7
Dec17 161025 2595 2617 2591 2609 +7 122 5,785 -10
Mar18 161025 2594 2606 2590 2606 +6 123 7,555 -20
Total Volume and Open Interest 34,071 258,335 +3,953
Coffee "C"(ICE)
Dec16 161025 158.65 164.75 158.35 164.50 +6.60 15,150 95,986 +443
Mar17 161025 162.00 168.05 161.85 167.90 +6.50 8,051 54,926 +1,057
May17 161025 164.25 170.20 164.25 170.00 +6.35 4,899 25,667 +623
Jul17 161025 166.25 172.00 166.25 171.80 +6.25 850 8,450 +210
Sep17 161025 167.55 173.50 167.55 173.40 +6.10 196 5,468 +22
Dec17 161025 171.10 175.60 170.95 175.50 +5.90 71 6,917 -1
Total Volume and Open Interest 29,259 200,158 +2,364
Orange Juice(ICE)
Nov16 161025 205.60 208.95 204.85 207.70 +1.70 1,104 4,400 -549
Jan17 161025 204.80 207.95 203.75 205.90 +0.80 915 10,249 +534
Mar17 161025 202.45 204.35 202.45 204.25 +2.15 41 672 +21
May17 161025 200.00 201.90 200.00 201.85 +1.95 2 281 +0
Jul17 161025 200.00 200.00 200.00 200.00 +1.45 0 42 +0
Sep17 161025 199.50 199.50 199.50 199.50 +1.45      
Total Volume and Open Interest 2,062 15,646 +6
Sugar #11(ICE)
Mar17 161025 23.14 23.20 22.76 22.93 -0.27 30,730 466,836 +298
May17 161025 22.52 22.52 22.13 22.28 -0.25 11,358 137,732 +968
Jul17 161025 21.71 21.73 21.39 21.54 -0.21 6,747 114,538 +540
Oct17 161025 21.11 21.14 20.83 20.97 -0.19 4,287 71,399 +329
Mar18 161025 20.67 20.76 20.48 20.63 -0.14 1,070 31,440 +483
May18 161025 19.87 19.96 19.78 19.85 -0.13 634 9,944 +304
Jul18 161025 19.23 19.25 19.13 19.20 -0.12 293 6,511 +139
Oct18 161025 18.89 18.89 18.89 18.89 -0.11 170 6,328 +118
Total Volume and Open Interest 55,528 848,638 +3,309
London Cocoa(LCE)
Dec16 161025 2234 2267 2231 2263 +32 8,400 100,067 +1,176
Mar17 161025 2186 2204 2174 2195 +15 9,296 89,909 +1,596
May17 161025 2182 2200 2172 2190 +12 1,469 46,601 +70
Jul17 161025 2190 2199 2175 2192 +9 538 13,173 -65
Sep17 161025 2185 2195 2182 2189 +8 442 19,358 +0
Dec17 161025 2171 2182 2171 2177 +5 242 11,668 +6
Mar18 161025 2170 2182 2170 2177 +5 178 3,130 +90
Total Volume and Open Interest 20,567 284,033 +2,871
London Sugar(LCE)
Dec16 161025 605.00 605.50 596.00 596.40 -9.10 3,482 32,934 -243
Mar17 161025 600.80 601.50 593.30 593.90 -7.70 1,980 25,305 +4
May17 161025 591.80 592.40 585.00 586.10 -6.50 415 16,825 -67
Aug17 161025 575.00 577.00 571.10 572.10 -5.20 142 7,170 +25
Oct17 161025 553.50 555.00 550.30 550.70 -5.50 896 8,821 +518
Total Volume and Open Interest 6,964 93,960 +273
Cotton(ICE)
Dec16 161025 69.14 69.14 68.08 68.49 -0.28 13,986 144,239 -3,134
Mar17 161025 69.39 69.50 68.58 69.02 -0.20 7,903 75,681 +1,284
May17 161025 69.87 69.97 69.19 69.54 -0.24 1,756 14,099 +1,297
Jul17 161025 70.11 70.12 69.38 69.73 -0.22 402 8,176 +155
Oct17 161025 69.15 69.15 69.15 69.15 -0.22      
Dec17 161025 69.00 69.00 68.30 68.69 -0.17 196 14,517 +100
Total Volume and Open Interest 24,253 257,831 -297
Lumber(CME)
Nov16 161025 309.0 309.7 306.3 307.1 unch 420 1,318 -155
Jan17 161025 323.3 326.3 318.4 318.8 -0.8 307 2,310 +17
Mar17 161025 328.5 328.5 326.6 327.2 -1.3 1 307 +0
May17 161025 329.0 329.0 329.0 329.0 +2.5 0 74 +0
Total Volume and Open Interest 728 4,031 -138
Crude Oil(NYM)
Dec16 161025 50.49 50.93 49.27 49.96 -0.56 551,300 497,645 +254
Jan17 161025 51.07 51.55 49.93 50.60 -0.56 163,902 240,509 +1,216
Feb17 161025 51.67 52.15 50.55 51.21 -0.56 62,881 100,531 +446
Mar17 161025 52.28 52.74 51.18 51.78 -0.57 47,724 195,115 +1,203
Apr17 161025 52.77 53.22 51.69 52.28 -0.57 31,065 57,399 +3,626
May17 161025 53.09 53.61 52.13 52.69 -0.58 18,602 45,886 +2,693
Jun17 161025 53.46 53.93 52.43 53.01 -0.59 37,402 142,864 +1,477
Jul17 161025 53.86 54.18 52.90 53.27 -0.58 4,795 40,312 +655
Aug17 161025 54.13 54.29 53.48 53.48 -0.57 3,498 28,606 +703
Sep17 161025 54.25 54.48 53.47 53.66 -0.56 4,238 44,558 +272
Oct17 161025 54.41 54.45 53.68 53.82 -0.55 1,507 23,356 +155
Nov17 161025 54.30 54.64 53.99 53.99 -0.54 1,396 22,323 +66
Dec17 161025 54.55 55.04 53.68 54.19 -0.51 25,825 171,371 +1,163
Jan18 161025 54.65 54.65 54.30 54.30 -0.49 394 19,200 +151
Feb18 161025 54.41 54.99 54.41 54.41 -0.48 279 6,981 +78
Mar18 161025 54.80 54.80 54.52 54.52 -0.47 596 19,037 +128
Total Volume and Open Interest 962,538 1,799,238 +14,368
e-miNY Crude Oil(NYM)
Dec16 161025 50.500 50.925 49.275 49.950 -0.575 7,794 2,240 +27
Jan17 161025 51.075 51.550 49.950 50.600 -0.550 123 489 -12
Feb17 161025 51.650 52.075 50.600 51.200 -0.575 9 160 -1
Mar17 161025 52.225 52.675 51.775 51.775 -0.575 2 224 +0
Apr17 161025 52.275 52.550 52.275 52.275 -0.575 0 143 +0
May17 161025 52.700 53.000 52.475 52.700 -0.575 9 31 +0
Jun17 161025 52.825 53.000 52.600 53.000 -0.600 23 76 -17
Jul17 161025 53.800 53.800 53.275 53.275 -0.575 25 82 +20
Aug17 161025 53.475 54.750 53.475 53.475 -0.575 6 141 +2
Sep17 161025 53.650 54.875 53.650 53.650 -0.575 0 49 +0
Total Volume and Open Interest 8,014 3,816 +19
NY Harbor ULSD(NYM)
Nov16 161025 157.86 158.93 154.87 156.31 -1.67 30,330 39,750 -5,984
Dec16 161025 159.64 160.82 156.63 158.07 -1.78 54,092 94,763 +183
Jan17 161025 161.75 162.57 158.59 159.98 -1.68 22,528 81,013 -2,500
Feb17 161025 163.39 163.95 160.15 161.45 -1.58 12,007 34,268 -647
Mar17 161025 163.73 164.17 161.02 162.13 -1.49 11,810 39,885 +1,480
Apr17 161025 164.25 164.25 161.19 162.16 -1.38 4,513 23,480 +369
May17 161025 163.32 163.72 161.86 162.59 -1.31 3,071 13,951 +760
Jun17 161025 164.05 164.96 161.78 163.09 -1.28 3,843 30,289 +427
Jul17 161025 164.70 164.86 163.98 163.98 -1.26 347 4,156 +93
Aug17 161025 165.63 165.85 164.78 165.05 -1.24 163 3,844 +9
Sep17 161025 166.96 166.96 165.90 166.21 -1.21 152 4,116 +7
Oct17 161025 166.69 167.30 166.69 167.30 -1.17 297 2,433 -164
Nov17 161025 167.90 168.30 167.90 168.30 -1.14 312 2,609 +13
Dec17 161025 170.19 170.88 168.19 169.21 -1.10 799 26,609 +8
Total Volume and Open Interest 144,379 412,253 -5,912
RBOB Gasoline(NYM)
Nov16 161025 150.01 151.85 147.79 150.05 -0.33 46,119 51,554 -5,188
Dec16 161025 148.97 150.34 146.36 148.59 -0.33 79,317 143,173 +5,349
Jan17 161025 149.07 150.31 146.50 148.58 -0.44 35,649 83,702 +2,974
Feb17 161025 150.72 151.71 148.08 150.03 -0.53 11,614 25,839 +1,222
Mar17 161025 152.36 153.91 150.42 152.34 -0.57 7,482 34,809 -218
Apr17 161025 171.65 171.98 168.71 170.62 -0.64 3,544 24,503 +836
May17 161025 172.43 172.80 171.12 171.99 -0.71 3,023 12,355 -177
Jun17 161025 172.24 173.28 170.82 171.89 -0.83 3,078 15,803 +585
Jul17 161025 171.66 171.66 170.11 170.88 -0.90 1,008 4,573 -236
Aug17 161025 169.51 169.56 168.59 169.03 -0.93 1,871 3,526 +314
Total Volume and Open Interest 196,639 431,215 +5,851
e-miNY RBOB Gasoline(NYM)
Nov16 161025 150.10 150.60 150.10 150.10 -0.28 0 1 +0
Dec16 161025 148.59 148.59 148.59 148.59 -0.33      
Jan17 161025 148.60 148.60 148.58 148.60 -0.42      
Feb17 161025 150.03 150.03 150.03 150.03 -0.53      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov16 161025 2.851 2.879 2.755 2.774 -0.057 170,372 43,344 -19,075
Dec16 161025 3.337 3.344 3.113 3.149 -0.170 119,893 188,553 +3,764
Jan17 161025 3.475 3.490 3.281 3.316 -0.149 51,321 231,874 +2,812
Feb17 161025 3.480 3.501 3.296 3.331 -0.146 14,144 56,086 +813
Mar17 161025 3.447 3.463 3.266 3.298 -0.142 26,484 143,417 +3,150
Apr17 161025 3.251 3.271 3.102 3.135 -0.115 28,283 107,710 +186
May17 161025 3.224 3.249 3.093 3.121 -0.109 9,697 52,328 +478
Jun17 161025 3.252 3.265 3.116 3.150 -0.109 5,007 33,391 +418
Jul17 161025 3.290 3.290 3.154 3.177 -0.108 4,880 28,652 -252
Aug17 161025 3.278 3.288 3.153 3.176 -0.107 1,955 22,505 +341
Sep17 161025 3.263 3.271 3.135 3.160 -0.106 1,317 22,242 -71
Oct17 161025 3.279 3.290 3.152 3.179 -0.103 7,255 56,016 +180
Nov17 161025 3.324 3.338 3.199 3.227 -0.101 2,697 22,749 -245
Dec17 161025 3.477 3.480 3.345 3.372 -0.096 3,152 24,463 +305
Jan18 161025 3.551 3.551 3.447 3.458 -0.093 4,449 19,655 +387
Feb18 161025 3.502 3.502 3.418 3.428 -0.087 3,382 7,032 +294
Total Volume and Open Interest 462,287 1,167,930 -4,260
Brent Crude Oil(ICE)
Dec16 161025 51.44 51.83 50.22 50.79 -0.67 249,161 250,374 -57,200
Jan17 161025 52.43 52.81 51.24 51.79 -0.64 191,841 473,409 +27,118
Feb17 161025 53.13 53.51 51.95 52.51 -0.63 72,294 200,924 +2,112
Mar17 161025 53.85 54.14 52.59 53.15 -0.62 47,495 209,710 +4,203
Apr17 161025 54.34 54.67 53.15 53.70 -0.60 26,249 90,927 +2,467
May17 161025 54.83 55.12 53.62 54.17 -0.58 17,701 76,085 +4,767
Jun17 161025 55.14 55.46 54.00 54.55 -0.55 49,299 188,659 +361
Jul17 161025 55.47 55.76 54.35 54.88 -0.51 4,065 40,922 +495
Aug17 161025 55.70 56.00 54.71 55.14 -0.49 2,330 30,121 +597
Sep17 161025 55.36 55.36 55.36 55.36 -0.46 4,805 55,645 -265
Oct17 161025 55.57 55.57 55.57 55.57 -0.44 678 25,222 +228
Nov17 161025 55.77 55.77 55.77 55.77 -0.43 294 22,433 -25
Dec17 161025 56.44 56.78 55.49 55.96 -0.41 27,164 217,389 +465
Jan18 161025 56.15 56.15 56.15 56.15 -0.39 312 20,831 -7
Total Volume and Open Interest 705,942 2,212,292 -15,065
Gas Oil(ICE)
Nov16 161025 468.25 470.75 458.00 462.50 -1.75 37,895 156,874 -3,144
Dec16 161025 469.00 471.50 459.25 463.25 -2.00 53,517 216,303 +4,277
Jan17 161025 471.75 474.25 462.25 466.25 -2.00 20,359 122,076 +600
Feb17 161025 474.00 477.25 465.75 469.75 -1.75 6,818 51,524 -458
Mar17 161025 477.50 480.00 468.75 472.75 -1.50 7,171 45,949 -236
Apr17 161025 480.50 482.50 473.75 475.50 -1.50 3,308 28,451 -349
May17 161025 482.75 484.50 476.50 478.00 -1.75 2,759 20,349 +182
Jun17 161025 485.00 487.50 478.75 480.50 -1.50 7,333 57,012 +911
Jul17 161025 488.50 490.50 482.00 483.75 -1.50 986 17,735 -436
Aug17 161025 491.00 493.50 485.00 486.75 -1.25 488 12,872 +13
Total Volume and Open Interest 151,867 916,282 +2,115
Ethanol(CBOT)
Nov16 161025 1.602 1.610 1.590 1.600 -0.006 223 1,113 -161
Dec16 161025 1.546 1.550 1.533 1.536 -0.006 216 2,512 +198
Jan17 161025 1.505 1.505 1.490 1.494 -0.002 38 919 -6
Feb17 161025 1.497 1.497 1.491 1.497 -0.002 0 272 +0
Mar17 161025 1.510 1.513 1.508 1.513 -0.002 11 225 +11
Apr17 161025 1.538 1.538 1.538 1.538 -0.002 0 234 +0
May17 161025 1.545 1.545 1.545 1.545 -0.002 0 5 +0
Jun17 161025 1.545 1.545 1.545 1.545 -0.002      
Total Volume and Open Interest 488 5,286 +42
WTI Crude Oil(ICE)
Dec16 161025 50.52 50.93 49.28 49.96 -0.56 56,781 104,428 -6,027
Jan17 161025 51.25 51.52 49.93 50.60 -0.56 59,617 90,609 +4,298
Feb17 161025 51.67 52.10 50.57 51.21 -0.56 21,941 37,633 +1,643
Mar17 161025 52.27 52.66 51.33 51.78 -0.57 11,118 36,576 -658
Apr17 161025 52.76 52.94 51.91 52.28 -0.57 5,970 13,076 +347
May17 161025 53.57 53.57 52.16 52.69 -0.58 2,881 8,334 +95
Jun17 161025 53.61 53.68 52.50 53.01 -0.59 5,913 45,633 -158
Jul17 161025 53.37 53.37 53.17 53.27 -0.58 680 7,188 +25
Aug17 161025 53.48 53.48 53.48 53.48 -0.57 696 4,205 +106
Sep17 161025 53.66 53.66 53.66 53.66 -0.56 249 14,458 -10
Oct17 161025 53.82 53.82 53.82 53.82 -0.55 146 4,129 +47
Nov17 161025 53.99 53.99 53.99 53.99 -0.54 61 1,416 +0
Dec17 161025 54.65 54.84 53.84 54.19 -0.51 3,558 82,350 +7
Jan18 161025 54.30 54.30 54.30 54.30 -0.49 23 968 +18
Feb18 161025 54.41 54.41 54.41 54.41 -0.48 1 607 +0
Mar18 161025 54.52 54.52 54.52 54.52 -0.47 3 3,493 +1
Total Volume and Open Interest 171,943 524,735 -417
US Dollar Index(ICE)
Dec16 161025 98.750 99.090 98.585 98.683 -0.070 20,054 79,993 -447
Mar17 161025 98.630 98.980 98.500 98.592 -0.070 478 4,251 +125
Jun17 161025 98.830 98.830 98.507 98.507 -0.070 49 262 -29
Total Volume and Open Interest 20,591 84,614 -350
Australian Dollar(CME)
Dec16 161025 75.92 76.45 75.78 76.34 +0.41 76,244 122,218 -3,260
Mar17 161025 75.95 76.29 75.66 76.20 +0.41 75 1,661 +36
Jun17 161025 75.63 76.12 75.56 76.03 +0.40 1 29 -1
Total Volume and Open Interest 76,320 123,911 -3,225
British Pound(CME)
Dec16 161025 122.36 122.55 120.93 122.01 -0.34 83,114 256,986 +2,395
Mar17 161025 122.54 122.77 121.19 122.25 -0.34 375 3,488 +197
Jun17 161025 122.49 122.91 121.48 122.50 -0.34 9 435 +9
Total Volume and Open Interest 83,498 261,091 +2,601
Canadian Dollar(CME)
Dec16 161025 74.97 75.18 74.82 74.95 +0.16 99,229 103,803 +14,806
Mar17 161025 75.06 75.25 74.89 75.01 +0.16 561 2,408 +230
Jun17 161025 75.14 75.30 74.98 75.07 +0.15 50 308 +17
Sep17 161025 75.13 75.29 75.10 75.13 +0.15 4 226 +2
Total Volume and Open Interest 99,854 106,865 +15,065
Japanese Yen(CME)
Dec16 161025 96.12 96.22 95.51 96.11 unch 89,207 156,390 -1,511
Mar17 161025 96.28 96.59 95.89 96.49 +0.02 208 2,545 +135
Jun17 161025 96.81 96.99 96.39 96.94 +0.01 26 139 -4
Total Volume and Open Interest 89,441 159,104 -1,380
Swiss Franc(CME)
Dec16 161025 100.85 100.96 100.28 100.84 -0.06 16,185 67,055 +740
Mar17 161025 100.93 101.46 100.84 101.37 -0.07 9 79 +3
Jun17 161025 101.99 101.99 101.54 101.99 -0.07 0 17 +0
Total Volume and Open Interest 16,194 67,155 +743
EuroFX(CME)
Dec16 161025 108.98 109.29 108.75 109.14 +0.12 150,215 420,927 +5,350
Mar17 161025 109.42 109.73 109.20 109.58 +0.12 2,178 10,394 +71
Jun17 161025 109.97 110.20 109.68 110.08 +0.13 20 1,215 +12
Total Volume and Open Interest 152,441 432,640 +5,446
Mexican Peso(CME)
Nov16 161025 538.75 538.75 538.75 538.75 +1.50 0 5 +0
Dec16 161025 536.13 538.00 535.75 536.75 +1.50 56,128 118,210 -8,267
Total Volume and Open Interest 66,888 142,973 +1,758
Brazilian Real(CME)
Nov16 161025 318.95 321.80 318.45 321.65 +1.85 885 26,355 +491
Dec16 161025 317.10 319.00 316.00 318.95 +1.85 1,238 3,971 +806
Jan17 161025 316.05 316.05 316.05 316.05 +1.75      
Feb17 161025 312.90 312.90 312.90 312.90 +1.70      
Total Volume and Open Interest 2,123 30,326 +1,297
30-Year T-Bonds(CBOT)
Dec16 161025 164~090 165~050 163~240 164~220 +0~120 188,311 546,052 -3,032
Mar17 161025 163~020 163~210 162~290 163~090 +0~120 60 225 +32
Jun17 161025 162~130 162~130 162~130 162~130 +0~120      
Total Volume and Open Interest 188,371 546,277 -3,000
10-Year T-Notes(CBOT)
Dec16 161025 130~045 130~100 129~300 130~055 unch 746,958 2,886,608 -17,918
Mar17 161025 129~130 129~245 129~130 129~205 +0~005 2,021 8,882 +1,572
Jun17 161025 129~125 129~125 129~125 129~125 +0~005      
Total Volume and Open Interest 748,979 2,895,490 -16,346
5-Year T-Notes(CBOT)
Dec16 161025 120~296 121~010 120~262 120~302 -0~002 373,410 2,739,444 -2,584
Mar17 161025 120~166 120~200 120~166 120~200 unch 1,985 9,407 +1,805
Jun17 161025 120~200 120~200 120~200 120~200 unch      
Total Volume and Open Interest 375,395 2,748,851 -779
2 Year T-Notes(CBOT)
Dec16 161025 109~016 109~024 109~012 109~016 -0~004 192,798 1,254,903 -12,684
Mar17 161025 108~300 108~300 108~292 108~292 -0~004 431 3,808 +134
Jun17 161025 108~292 108~292 108~292 108~292 -0~004      
Total Volume and Open Interest 193,229 1,258,711 -12,550
Eurodollars(CME)
Dec16 161025 99.045 99.050 99.040 99.045 -0.005 269,062 1,676,174 +2,858
Mar17 161025 99.010 99.015 99.000 99.010 -0.005 134,784 1,323,684 +8,993
Jun17 161025 98.955 98.960 98.945 98.955 -0.005 119,824 1,285,314 -3,254
Sep17 161025 98.915 98.920 98.900 98.910 -0.010 114,774 1,000,724 +2,305
Dec17 161025 98.860 98.870 98.845 98.860 -0.010 139,948 1,500,961 -1,236
Mar18 161025 98.830 98.845 98.815 98.830 -0.010 95,536 719,296 -1,306
Jun18 161025 98.790 98.805 98.775 98.790 -0.010 80,166 567,840 +207
Sep18 161025 98.755 98.765 98.735 98.750 -0.010 69,471 430,567 +3,904
Dec18 161025 98.705 98.715 98.685 98.700 -0.010 61,251 685,858 +1,885
Mar19 161025 98.675 98.690 98.655 98.670 -0.010 48,517 430,440 -1,130
Jun19 161025 98.635 98.650 98.615 98.630 -0.010 43,078 411,395 +1,997
Sep19 161025 98.595 98.610 98.570 98.590 -0.010 41,359 293,628 -3,080
Dec19 161025 98.540 98.555 98.515 98.540 -0.010 32,969 356,720 +1,202
Mar20 161025 98.505 98.520 98.480 98.505 -0.005 27,790 152,697 -1,700
Jun20 161025 98.460 98.480 98.435 98.460 -0.005 18,241 116,041 +1,503
Sep20 161025 98.415 98.435 98.395 98.420 -0.005 15,879 101,465 +189
Dec20 161025 98.365 98.390 98.340 98.370 -0.005 13,170 119,074 +565
Mar21 161025 98.320 98.345 98.300 98.330 unch 13,891 62,239 +1,682
Total Volume and Open Interest 1,410,796 11,601,273 +10,049
Ultra T-Bond(CBOT)
Dec16 161025 177~29 179~04 177~06 178~15 +0~17 57,804 619,558 +2,437
Mar17 161025 177~21 177~21 177~21 177~21 +0~18 3,138 2,748 +2,703
Jun17 161025 176~31 176~31 176~31 176~31 +0~18      
Total Volume and Open Interest 60,942 622,306 +5,140
Ultra 10-Yr T-Note(CBOT)
Dec16 161025 142~105 142~200 142~015 142~135 +0~015 41,290 233,389 +1,321
Mar17 161025 142~065 142~065 142~065 142~065 +0~015      
Jun17 161025 142~065 142~065 142~065 142~065 +0~015      
Total Volume and Open Interest 41,290 233,389 +1,321
30 Day Federal Funds(CBOT)
Oct16 161025 99.603 99.605 99.603 99.605 unch 737 296,808 +43
Nov16 161025 99.585 99.585 99.580 99.585 unch 13,446 255,079 +1,433
Dec16 161025 99.495 99.495 99.490 99.495 unch 12,215 99,650 +1,948
Jan17 161025 99.415 99.420 99.410 99.415 -0.005 22,686 169,451 +3,438
Feb17 161025 99.405 99.405 99.395 99.400 -0.010 3,899 79,579 -510
Mar17 161025 99.380 99.380 99.375 99.375 -0.010 1,633 37,976 -64
Total Volume and Open Interest 63,882 1,158,624 +6,879
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 161024 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161024 99.99 99.99 99.99 99.99 unch      
Jun17 161024 99.99 99.99 99.99 99.99 unch      
Sep17 161024 99.99 99.99 99.99 99.99 unch      
Dec17 161024 99.99 99.99 99.99 99.99 unch      
Mar18 161024 100.00 100.00 100.00 100.00 unch      
Jun18 161024 99.86 99.86 99.86 99.86 unch      
Sep18 161024 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161024 151.77 151.77 151.62 151.76 -0.13 508 14,238 +56
Mar17 161024 151.70 151.70 151.70 151.70 -0.13      
Jun17 161024 151.70 151.70 151.70 151.70 -0.13      
Total Volume and Open Interest 508 14,238 +56
Euro-Buxl(EUREX)
Dec16 161025 184.80 185.44 184.06 185.04 +0.32 30,744 160,614 -30,271
Mar17 161025 183.10 183.64 182.80 183.34 +0.32 291 1,776 +132
Jun17 161025 181.92 182.00 181.20 181.74 +0.58 2 2 +1
Total Volume and Open Interest 31,037 162,392 -30,138
Euro-Bund(EUREX)
Dec16 161025 163.88 164.16 163.71 164.02 +0.06 555,696 1,485,097 -414,070
Mar17 161025 166.31 166.45 166.00 166.31 +0.06 7,976 90,903 -1,914
Jun17 161025 163.48 163.48 163.48 163.48 +0.06 0 1 +0
Total Volume and Open Interest 563,672 1,576,001 -415,984
Euro-Bobl(EUREX)
Dec16 161025 131.61 131.67 131.51 131.61 unch 328,271 1,146,133 -297,100
Mar17 161025 133.30 133.30 133.30 133.30 -0.02 5,128 33,053 +4,540
Jun17 161025 131.86 131.86 131.86 131.86 unch      
Total Volume and Open Interest 333,399 1,179,186 -292,560
Euro-Schatz(EUREX)
Dec16 161025 112.06 112.07 112.04 112.06 -0.01 157,084 1,095,235 -141,835
Mar17 161025 112.08 112.08 112.07 112.07 -0.01 0 41 -15
Jun17 161025 112.06 112.06 112.06 112.06 -0.01      
Total Volume and Open Interest 157,084 1,095,276 -141,850
3-Mth Euribor(EUREX)
Dec16 161025 100.310 100.310 100.310 100.310 unch 127 3,218 -120
Mar17 161025 100.300 100.300 100.300 100.300 -0.005 5 3,285 +0
Jun17 161025 100.300 100.300 100.300 100.300 -0.005 57 33,956 +10
Total Volume and Open Interest 758 74,862 -227
Long Gilt(LIFFE)
Dec16 161025 126~31 127~01 126~14 126~30 +0~04 146,189 684,583 +4,895
Mar17 161025 127~12 127~12 127~12 127~12 +0~04      
Total Volume and Open Interest 146,189 684,583 +4,895
3-Mth Short Sterling(LIFFE)
Dec16 161025 99.61 99.61 99.60 99.60 unch 25,720 478,458 +2,243
Mar17 161025 99.61 99.61 99.59 99.60 unch 30,576 368,718 +1,035
Jun17 161025 99.60 99.60 99.57 99.59 unch 43,161 353,452 +588
Sep17 161025 99.57 99.58 99.54 99.57 unch 44,704 300,790 -3,280
Dec17 161025 99.55 99.56 99.52 99.55 unch 40,532 357,326 +2,330
Mar18 161025 99.52 99.53 99.49 99.52 unch 38,813 233,907 +485
Total Volume and Open Interest 479,082 2,942,360 +6,737
3-Mth Euribor(LIFFE)
Dec16 161025 100.310 100.315 100.305 100.310 unch 53,190 406,794 -2,416
Mar17 161025 100.305 100.305 100.295 100.300 -0.005 111,214 424,831 +4,167
Jun17 161025 100.305 100.305 100.295 100.300 -0.005 105,245 411,124 +14,365
Total Volume and Open Interest 1,067,950 3,175,910 +76,341
3-Mth Aus T-Bills(SFE)
Dec16 161025 98.24 98.25 98.23 98.24 unch 13,835 171,312 -4,733
Mar17 161025 98.27 98.28 98.26 98.27 unch 13,928 219,890 -1,340
Jun17 161025 98.28 98.29 98.26 98.27 -0.01 18,660 209,444 -3,239
Sep17 161025 98.27 98.28 98.25 98.26 -0.02 10,511 141,766 +386
Dec17 161025 98.26 98.26 98.24 98.25 -0.02 7,109 148,803 +1,683
Mar18 161025 98.23 98.23 98.20 98.21 -0.03 6,426 81,584 +1,211
Jun18 161025 98.20 98.20 98.17 98.17 -0.04 4,779 60,452 +636
Sep18 161025 98.16 98.16 98.12 98.13 -0.04 4,416 29,988 +1,544
Dec18 161025 98.10 98.11 98.08 98.08 -0.04 286 6,963 -18
Mar19 161025 98.06 98.06 98.03 98.04 -0.03 107 3,533 +0
Total Volume and Open Interest 80,057 1,075,856 -3,870
10-Year Aus T-Bonds(SFE)
Dec16 161025 97.77 97.79 97.74 97.75 -0.03 116,678 882,974 +1,124
Mar17 161025 97.75 97.75 97.75 97.75 -0.03      
Total Volume and Open Interest 116,678 882,974 +1,124
3-Year Aus T-Bonds(SFE)
Dec16 161025 98.33 98.33 98.29 98.31 -0.02 193,300 981,930 -449
Mar17 161025 98.31 98.31 98.31 98.31 -0.02      
Total Volume and Open Interest 193,300 981,930 -449
Gold(CMX)
Oct16 161025 1264.1 1274.1 1264.1 1271.9 +9.9 224 298 -395
Dec16 161025 1265.2 1277.5 1262.4 1273.6 +9.9 101,385 370,088 -2,150
Feb17 161025 1268.5 1281.0 1266.4 1277.3 +10.0 8,266 52,164 -2,149
Apr17 161025 1269.5 1283.2 1269.5 1280.5 +10.1 1,610 15,262 +130
Jun17 161025 1273.2 1287.4 1273.2 1283.6 +10.1 4,536 25,592 +1,220
Aug17 161025 1285.8 1286.5 1285.8 1286.5 +10.1 1,632 8,348 -73
Oct17 161025 1285.4 1292.7 1285.4 1289.2 +10.1 692 2,138 -74
Dec17 161025 1282.0 1295.2 1282.0 1291.9 +10.2 431 13,738 +98
Feb18 161025 1294.6 1294.6 1277.8 1294.6 +10.2 0 174 +0
Apr18 161025 1297.0 1297.0 1297.0 1297.0 +10.3 0 3 +0
Jun18 161025 1299.3 1299.3 1281.3 1299.3 +10.3 0 4,193 +0
Aug18 161025 1302.3 1302.3 1302.3 1302.3 +10.4      
Total Volume and Open Interest 119,036 500,583 -3,444
Silver(CMX)
Dec16 161025 1760.5 1782.0 1751.0 1778.0 +17.6 34,289 148,912 -1,906
Mar17 161025 1771.0 1793.0 1764.5 1789.5 +17.6 2,770 28,517 +206
May17 161025 1781.0 1797.0 1781.0 1795.9 +17.4 73 2,731 -5
Jul17 161025 1793.5 1802.1 1793.5 1802.1 +17.1 59 3,692 +9
Sep17 161025 1808.7 1808.7 1798.0 1808.7 +17.1 2 666 +2
Dec17 161025 1799.0 1818.0 1799.0 1817.5 +17.1 72 4,138 -38
Mar18 161025 1824.8 1824.8 1824.8 1824.8 +17.1 0 12 +0
Total Volume and Open Interest 37,555 192,329 -1,764
Platinum(NYMEX)
Oct16 161025 961.9 961.9 932.7 961.9 +26.5 22 120 -44
Jan17 161025 941.8 968.8 939.5 964.9 +25.8 10,264 65,327 +444
Apr17 161025 945.3 972.6 945.3 968.9 +25.8 60 5,649 +5
Jul17 161025 969.0 972.0 969.0 972.0 +25.8 5 36 -2
Total Volume and Open Interest 10,354 71,300 +366
Palladium(NYMEX)
Dec16 161025 634.60 643.30 633.25 634.85 +4.10 5,154 20,798 -219
Mar17 161025 639.95 645.00 636.70 636.70 +4.10 72 1,369 +37
Jun17 161025 638.50 638.50 638.50 638.50 +4.10 0 32 +0
Total Volume and Open Interest 5,226 22,203 -182
Copper(CMX)
Dec16 161025 209.65 214.65 209.35 213.85 +4.55 39,906 141,153 +2,816
Mar17 161025 210.55 215.65 210.45 214.95 +4.60 4,013 55,163 +507
May17 161025 213.05 216.10 212.85 215.60 +4.60 1,545 8,749 +86
Jul17 161025 213.75 216.70 213.75 216.05 +4.45 320 3,736 +170
Sep17 161025 212.85 216.55 212.85 216.55 +4.40 32 1,585 -4
Total Volume and Open Interest 46,304 219,975 +3,355
E-mini DJIA Index(CBOT)
Dec16 161025 18138 18173 18067 18097 -37 144,869 116,012 -1,367
Mar17 161025 18092 18108 18012 18036 -34 165 767 +8
Jun17 161025 17960 17960 17960 17960 -34 0 5 +0
Sep17 161025 17875 17875 17875 17875 -34      
Total Volume and Open Interest 145,034 116,784 -1,359
S & P 500(CME)
Dec16 161025 2144.80 2149.20 2136.60 2138.00 -6.30 6,573 78,111 +2,268
Mar17 161025 2136.50 2136.50 2130.80 2132.60 -6.20 0 163 +0
Jun17 161025 2127.50 2127.50 2125.70 2127.50 -6.20 0 60 +0
Sep17 161025 2122.50 2122.50 2120.70 2122.50 -6.20      
Total Volume and Open Interest 6,573 78,334 +2,268
S & P 500 E-Mini(Globex)
Dec16 161025 2144.75 2149.75 2135.25 2138.00 -6.25 1,409,837 2,968,897 +24,472
Mar17 161025 2139.50 2143.75 2130.00 2132.50 -6.25 1,655 19,252 +660
Jun17 161025 2136.00 2136.00 2125.25 2127.50 -6.25 7 802 +0
Sep17 161025 2122.50 2122.50 2122.50 2122.50 -6.25 0 17 +0
Total Volume and Open Interest 1,411,499 2,988,998 +25,132
NASDAQ 100 E-Mini(Globex)
Dec16 161025 4906.30 4919.50 4873.50 4886.00 -16.80 188,661 298,306 -1,015
Mar17 161025 4905.00 4916.00 4873.00 4884.30 -16.50 582 518 +41
Jun17 161025 4875.00 4878.30 4865.00 4878.30 -16.50 0 10 +0
Total Volume and Open Interest 189,243 298,840 -974
S&P Midcap 400(CME) e-Mini
Dec16 161025 1531.00 1534.90 1517.60 1519.50 -12.40 12,046 83,419 -94
Mar17 161025 1517.00 1527.50 1517.00 1517.00 -12.40 0 2 +0
Jun17 161025 1507.30 1507.30 1507.30 1507.30 -12.40      
Total Volume and Open Interest 12,046 83,421 -94
Volatility Index(CBOE)
Oct16 161019 15.75 15.90 15.20 15.20 -0.48 78,748 81,232 -16,952
Nov16 161025 14.90 15.40 14.85 15.23 +0.30 77,630 245,455 -2,039
Dec16 161025 16.05 16.35 15.95 16.23 +0.15 43,225 99,506 +523
Jan17 161025 17.45 17.70 17.37 17.58 +0.10 16,343 37,890 +1,490
Total Volume and Open Interest 148,614 439,441 +2,004
Russell 2000(ICE)
Dec16 161025 1223.40 1226.80 1210.70 1214.10 -9.70 71,471 334,804 +719
Mar17 161025 1215.50 1216.60 1209.60 1209.60 -9.70 2 275 +0
Jun17 161025 1205.60 1205.60 1205.60 1205.60 -9.70 0 170 +0
Total Volume and Open Interest 71,473 335,388 +719
Nikkei 225(CME)
Dec16 161025 17380 17460 17335 17380 +15 8,597 33,756 +124
Mar17 161025 17425 17425 17390 17390 +15 7 34 -2
Total Volume and Open Interest 8,604 33,790 +122
Nikkei 225(SGX)
Dec16 161025 17370 17390 17365 17375 +145 70,248 188,730 +618
Mar17 161025 17285 17340 17285 17340 +145 438 4,210 +429
Jun17 161024 17070 17070 17070 17070 +65      
Total Volume and Open Interest 37,115 187,678 -1,230
Nikkei 225(CME) Yen
Dec16 161025 17360 17430 17305 17350 +10 37,029 53,166 +43
Mar17 161025 17280 17325 17280 17300 +10 1 79 +1
Jun17 161025 17170 17170 17170 17170 +10      
Total Volume and Open Interest 37,030 53,245 +44
Nikkei 225(CME) e-Mini Yen
Dec16 161025 17360 17420 17320 17350 +10 2 10 +0
Mar17 161025 17300 17300 17300 17300 +10      
Jun17 161025 17170 17170 17170 17170 +10      
Total Volume and Open Interest 2 10 +0
CAC 40(EURONEXT)
Nov16 161025 4567.5 4569.5 4525.0 4538.5 -11.5 73,783 280,761 +4,143
Dec16 161025 4557.0 4557.0 4522.5 4532.5 -11.5 1,173 22,862 +437
Jan17 161025 4524.5 4524.5 4524.5 4524.5 -11.5      
Total Volume and Open Interest 87,853 303,687  
Hang Seng Index(HKFE)
Oct16 161025 23611 23653 23497 23614 +1 93,283 138,211 +3,557
Nov16 161025 23594 23643 23495 23605 -3 2,860 10,227 +2,115
Dec16 161025 23601 23653 23517 23624 -6 418 13,175 +215
Total Volume and Open Interest 96,725 163,505 +6,000
DAX(EUREX)
Dec16 161025 10789.0 10826.0 10735.5 10743.5 -21.5 64,385 132,944 -32,540
Mar17 161025 10769.5 10823.0 10738.0 10740.5 -21.5 44 2,501 +7
Jun17 161025 10766.0 10766.0 10766.0 10766.0 -20.0 0 176 -2
Total Volume and Open Interest 64,429 135,621 -32,535
Mini-DAX(EUREX)
Dec16 161025 10786.0 10828.0 10735.0 10743.5 -21.5 18,213 11,298 -3,553
Mar17 161025 10785.0 10815.0 10740.0 10740.5 -21.5 32 848 -20
Jun17 161025 10826.0 10843.0 10766.0 10766.0 -20.0 3 29 +0
Total Volume and Open Interest 18,248 12,175 -3,573
FT-SE 100(EURONEXT)
Dec16 161025 6972.50 7039.00 6969.50 6983.50 +24.00 103,243 780,706 +2,423
Mar17 161025 6951.00 6951.00 6920.00 6920.00 +23.50 5 1,827 +0
Jun17 161025 6851.50 6851.50 6851.50 6851.50 +22.00      
Total Volume and Open Interest 103,248 782,533 +2,423
SPI 200(SFE)
Dec16 161025 5395.0 5436.0 5383.0 5423.0 +31.0 26,968 289,132 +1,457
Mar17 161025 5385.0 5385.0 5374.0 5374.0 +31.0 14 1,581 +1
Jun17 161025 5360.0 5360.0 5360.0 5360.0 +31.0 0 1,397 +0
Total Volume and Open Interest 27,034 292,748 -1,527
FTSE MIB(ISE)
Dec16 161025 17260.00 17380.00 17130.00 17160.00 -77.00 20,089 42,084 -158
Mar17 161025 17230.00 17350.00 17140.00 17145.00 -77.00 26 358 +15
Jun17 161025 16713.00 16713.00 16713.00 16713.00 -77.00      
Total Volume and Open Interest 20,115 42,442 -143
KOSPI 200(KFE)
Dec16 161025 259.90 260.00 258.30 258.80 -0.75 115,677 129,203 -1,564
Mar17 161025 257.10 257.15 255.55 256.05 -0.60 486 5,996 +2
Jun17 161025 256.70 256.70 256.70 256.70 -0.65 0 1,147 -2
Total Volume and Open Interest 116,163 140,507 -1,564
GSCI(CME)
Nov16 161025 375.45 375.80 372.40 372.40 -3.00 164 14,783 -134
Dec16 161025 377.70 377.70 377.70 377.70 -3.00 0 175 +0
Jan17 161025 381.50 381.50 381.50 381.50 -3.00      
Total Volume and Open Interest 164 14,958 -134
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!