MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 02, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161102 983.00 986.25 973.50 976.75 -7.50 18,438 15,994 -5,461
Jan17 161102 992.25 995.75 983.00 986.50 -6.75 117,811 330,861 +2,067
Mar17 161102 998.75 1002.50 990.00 993.50 -6.50 24,954 101,266 -418
May17 161102 1005.00 1008.75 996.75 1000.25 -6.25 8,737 60,994 +1,459
Jul17 161102 1006.75 1013.75 1002.00 1005.50 -6.00 7,810 72,031 +837
Aug17 161102 1010.00 1010.75 1000.75 1004.00 -5.75 190 2,926 +32
Sep17 161102 991.00 993.25 987.50 990.25 -4.75 58 1,378 +8
Nov17 161102 980.75 985.00 974.75 978.50 -4.50 4,515 37,439 +695
Jan18 161102 982.75 982.75 978.00 979.25 -4.75 31 1,137 -8
Mar18 161102 981.00 981.25 977.50 977.50 -5.25 60 641 +41
May18 161102 977.00 1003.25 977.00 977.00 -5.25 5 273 +4
Jul18 161102 979.25 979.25 976.00 978.50 -6.00 12 351 +3
Aug18 161102 973.75 973.75 973.75 973.75 -5.75 0 17 +0
Sep18 161102 958.50 958.50 958.50 958.50 -5.75 0 17 +0
Total Volume and Open Interest 182,733 625,922 -683
Soybean Meal(CBOT)
Dec16 161102 309.50 311.30 305.70 306.70 -2.80 61,628 133,419 -8,862
Jan17 161102 311.20 313.00 307.40 308.30 -3.00 29,309 73,163 +596
Mar17 161102 313.30 314.80 309.10 309.70 -3.40 10,877 58,082 +174
May17 161102 314.70 316.10 310.80 311.40 -3.10 4,834 38,286 +899
Jul17 161102 316.00 317.70 312.70 313.30 -2.80 4,427 36,051 +51
Aug17 161102 315.60 316.40 312.60 313.10 -2.60 472 4,714 +127
Sep17 161102 313.80 315.70 311.90 312.10 -2.40 345 5,295 +30
Oct17 161102 310.30 312.10 307.80 308.20 -2.50 250 4,633 +34
Dec17 161102 310.20 312.00 307.70 308.20 -2.40 723 14,923 +78
Jan18 161102 309.70 310.10 307.80 307.80 -2.40 0 822 +0
Total Volume and Open Interest 112,865 371,347 -6,873
Soybean Oil(CBOT)
Dec16 161102 34.85 35.05 34.56 34.98 +0.13 53,570 193,544 +3,717
Jan17 161102 35.08 35.28 34.80 35.21 +0.12 23,630 114,511 +5,255
Mar17 161102 35.26 35.45 34.98 35.40 +0.13 7,966 68,699 -130
May17 161102 35.41 35.59 35.15 35.57 +0.14 5,474 45,977 +276
Jul17 161102 35.60 35.77 35.30 35.74 +0.14 3,110 32,663 -105
Aug17 161102 35.45 35.75 35.30 35.73 +0.13 334 4,500 +61
Sep17 161102 35.34 35.71 35.31 35.71 +0.14 352 3,666 +136
Oct17 161102 35.31 35.50 35.13 35.50 +0.14 131 3,234 +25
Dec17 161102 35.26 35.56 35.10 35.56 +0.14 599 8,485 +65
Jan18 161102 35.40 35.56 35.11 35.56 +0.14 4 454 +0
Total Volume and Open Interest 95,172 476,508 +9,301
Canola(WCE)
Nov16 161102 509.0 510.2 509.0 510.2 +6.3 1,326 1,279 -1,107
Jan17 161102 513.0 517.5 511.1 515.8 +2.4 10,662 122,132 +307
Mar17 161102 517.5 521.6 516.0 520.3 +2.2 2,753 23,750 +744
May17 161102 519.5 523.4 517.1 522.5 +2.6 1,235 12,603 +304
Jul17 161102 518.7 522.6 515.6 521.9 +3.0 1,400 12,264 -557
Total Volume and Open Interest 18,429 180,190 -771
Corn(CBOT)
Dec16 161102 348.75 350.50 344.25 346.25 -2.75 171,941 619,522 -4,879
Mar17 161102 357.25 359.25 353.50 355.50 -2.25 74,427 357,483 +3,616
May17 161102 364.75 366.25 360.75 363.00 -2.00 15,039 84,644 +940
Jul17 161102 371.50 373.50 368.00 370.00 -1.75 17,840 137,122 +922
Sep17 161102 378.00 380.00 374.50 376.50 -2.00 3,554 48,214 +739
Dec17 161102 385.75 388.00 382.00 384.25 -2.00 6,927 89,673 +1,222
Mar18 161102 395.75 396.75 392.00 393.75 -1.50 153 6,341 +62
May18 161102 399.00 400.50 399.00 399.00 -1.75 13 1,249 +2
Jul18 161102 405.00 405.00 401.50 402.75 -1.75 39 1,601 +23
Sep18 161102 400.25 408.00 400.25 400.25 -0.75 4 588 +4
Total Volume and Open Interest 290,058 1,351,888 +2,666
Wheat(CBOT)
Dec16 161102 414.50 420.25 412.00 417.75 +3.50 69,456 274,516 -2,369
Mar17 161102 431.50 437.00 429.25 434.50 +3.00 29,333 117,601 +4,325
May17 161102 448.75 451.00 444.00 449.00 +3.00 5,523 28,829 +483
Jul17 161102 459.50 464.00 457.00 462.00 +2.50 6,495 50,441 +355
Sep17 161102 475.50 478.50 472.50 476.50 +1.75 1,742 9,151 +474
Dec17 161102 492.25 495.00 489.00 494.50 +2.00 959 11,306 +196
Total Volume and Open Interest 113,534 494,335 +3,469
Wheat(KCBT)
Dec16 161102 413.50 419.00 412.00 415.50 +1.75 17,971 118,636 +100
Mar17 161102 430.25 436.75 430.00 433.25 +1.75 8,000 61,777 +1,982
May17 161102 443.75 448.75 442.25 445.25 +1.75 3,219 28,343 +461
Jul17 161102 456.00 461.00 453.75 456.75 +1.75 3,842 42,216 +1,173
Sep17 161102 471.50 471.50 470.25 471.25 +2.00 164 4,658 +20
Dec17 161102 490.00 490.25 487.75 490.25 +2.25 35 5,696 -2
Mar18 161102 503.50 503.50 500.00 503.50 +2.25 0 932 +0
Total Volume and Open Interest 33,231 262,833 +3,734
Wheat(MGE)
Dec16 161102 520.00 523.75 514.75 517.25 -2.25 2,910 27,865 -76
Mar17 161102 526.25 529.75 521.50 524.25 -1.50 1,124 21,972 +244
May17 161102 532.00 534.75 529.75 532.25 -0.50 181 9,145 +4
Jul17 161102 539.25 539.25 536.25 539.00 unch 153 4,369 +10
Sep17 161102 549.50 549.50 545.00 547.00 +0.50 177 3,513 +67
Dec17 161102 560.00 560.00 556.75 559.00 +2.25 29 2,267 -3
Total Volume and Open Interest 4,574 69,154 +246
Oats(CBOT)
Dec16 161102 221.00 228.75 221.00 224.50 +5.00 751 5,449 -385
Mar17 161102 218.00 220.50 215.75 218.00 +1.50 519 2,768 +163
May17 161102 217.50 218.50 215.75 218.50 +2.25 11 466 -1
Jul17 161102 221.00 222.00 221.00 222.00 +4.50 12 38 +1
Total Volume and Open Interest 1,293 8,744 -222
Rough Rice(CBOT)
Nov16 161102 9.57 9.57 9.43 9.44 -0.16 236 209 -730
Jan17 161102 9.94 10.03 9.65 9.72 -0.16 621 9,464 +26
Mar17 161102 10.25 10.25 9.90 9.98 -0.16 54 766 +20
May17 161102 10.22 10.22 10.22 10.22 -0.16 0 10 +0
Total Volume and Open Interest 911 10,465 -684
Live Cattle(CME)
Dec16 161102 105.800 106.000 105.035 105.385 -0.150 18,495 119,603 -3,958
Feb17 161102 106.700 106.830 106.000 106.300 -0.150 10,418 60,108 +1,279
Apr17 161102 105.930 106.285 105.430 106.135 +0.385 5,634 52,236 +758
Jun17 161102 97.785 98.350 97.400 98.230 +0.550 2,877 25,779 +403
Aug17 161102 95.035 95.730 95.000 95.700 +0.665 1,066 9,744 +344
Oct17 161102 96.000 96.680 95.980 96.635 +0.635 273 4,126 +77
Total Volume and Open Interest 38,871 272,765 -1,342
Feeder Cattle(CME)
Nov16 161102 126.500 127.350 125.430 126.580 +0.400 2,160 6,946 -240
Jan17 161102 120.800 121.385 119.600 120.930 +0.500 3,420 20,969 +226
Mar17 161102 116.980 118.080 116.350 117.930 +1.250 1,641 9,158 +585
Apr17 161102 116.800 117.700 115.980 117.535 +1.335 476 1,888 +70
May17 161102 115.950 116.930 115.180 116.900 +1.350 280 2,167 +19
Aug17 161102 116.535 117.750 116.100 117.550 +1.320 112 967 +56
Sep17 161102 116.000 116.330 116.000 116.330 +0.330 3 16 +1
Total Volume and Open Interest 8,092 42,111 +717
Lean Hogs(CME)
Dec16 161102 46.930 47.950 46.550 47.830 +1.380 22,931 116,507 -6,881
Feb17 161102 53.080 54.180 52.800 54.000 +1.300 11,289 48,926 +1,230
Apr17 161102 60.600 61.285 60.150 61.130 +0.930 6,052 35,205 +342
May17 161102 67.800 68.600 67.800 68.600 +0.400 51 644 +22
Jun17 161102 72.050 72.750 71.850 72.700 +0.550 2,272 12,327 -109
Jul17 161102 72.885 73.500 72.650 73.450 +0.550 477 4,681 +130
Aug17 161102 72.750 73.350 72.550 73.330 +0.500 555 3,806 +355
Oct17 161102 61.985 62.250 61.985 62.235 +0.335 135 1,232 +65
Total Volume and Open Interest 43,889 224,152 -4,769
Class III Milk(CME)
Oct16 161101 14.80 14.80 14.79 14.80 +0.02 59 4,427 -14
Nov16 161102 16.31 16.48 16.23 16.33 +0.06 681 4,865 +214
Dec16 161102 16.00 16.25 15.96 16.07 +0.06 419 4,565 +27
Jan17 161102 15.82 15.94 15.80 15.83 -0.01 69 2,687 +17
Feb17 161102 15.86 15.97 15.85 15.90 unch 71 2,567 +35
Mar17 161102 16.06 16.10 16.02 16.02 -0.04 18 2,385 +1
Apr17 161102 16.12 16.14 16.08 16.08 -0.02 22 2,236 +3
May17 161102 16.08 16.19 16.08 16.14 +0.01 3 2,134 +3
Jun17 161102 16.30 16.30 16.28 16.29 -0.01 13 1,898 +8
Jul17 161102 16.50 16.53 16.50 16.52 +0.07 14 1,089 -1
Aug17 161102 16.65 16.72 16.65 16.70 +0.08 23 1,037 +0
Sep17 161102 16.80 16.85 16.80 16.85 +0.09 25 1,066 +12
Oct17 161102 16.80 16.82 16.75 16.82 +0.09 21 728 +0
Total Volume and Open Interest 1,498 33,382 +345
Cocoa(ICE)
Dec16 161102 2700 2718 2665 2709 +13 15,825 73,049 -1,467
Mar17 161102 2625 2637 2596 2632 +5 11,715 118,635 +1,490
May17 161102 2609 2624 2581 2620 +10 2,288 30,625 +618
Jul17 161102 2615 2626 2586 2624 +12 883 15,207 +281
Sep17 161102 2614 2628 2591 2626 +13 260 8,964 +117
Dec17 161102 2602 2623 2588 2623 +13 220 6,221 +123
Mar18 161102 2622 2622 2622 2622 +14 0 7,611 +0
Total Volume and Open Interest 31,191 260,940 +1,162
Coffee "C"(ICE)
Dec16 161102 160.75 164.35 160.35 162.90 +1.45 23,272 96,231 -284
Mar17 161102 164.50 167.85 163.85 166.45 +1.45 10,494 63,133 +547
May17 161102 166.70 170.00 166.10 168.65 +1.50 4,668 26,834 +134
Jul17 161102 168.20 171.75 167.90 170.50 +1.55 2,213 9,298 +167
Sep17 161102 170.55 173.20 170.05 172.20 +1.55 1,573 6,490 +723
Dec17 161102 173.70 174.80 173.15 174.50 +1.50 1,854 9,057 +1,772
Total Volume and Open Interest 44,107 214,133 +3,086
Orange Juice(ICE)
Nov16 161102 232.85 233.00 229.00 229.75 -3.10 851 993 -497
Jan17 161102 223.60 227.50 221.70 225.85 +2.20 1,656 13,576 +262
Mar17 161102 216.90 221.60 216.90 220.20 +2.90 103 861 +53
May17 161102 212.25 215.25 212.00 215.20 +4.65 27 319 +14
Jul17 161102 210.00 210.15 210.00 210.15 +5.40 10 62 +7
Sep17 161102 206.90 206.90 206.90 206.90 +2.65      
Total Volume and Open Interest 2,647 15,813 -161
Sugar #11(ICE)
Mar17 161102 21.19 21.85 21.08 21.70 +0.51 75,772 454,950 -3,825
May17 161102 20.79 21.33 20.70 21.16 +0.36 20,174 144,988 +1,794
Jul17 161102 20.29 20.75 20.15 20.53 +0.25 11,789 115,551 -1,750
Oct17 161102 19.91 20.30 19.76 20.09 +0.18 4,994 74,626 +685
Mar18 161102 19.73 20.07 19.57 19.84 +0.10 1,622 33,100 +3
May18 161102 19.09 19.44 19.01 19.18 +0.05 622 11,110 +492
Jul18 161102 18.54 18.87 18.49 18.60 +0.01 170 7,120 +434
Oct18 161102 18.28 18.59 18.26 18.33 -0.02 106 6,769 -17
Total Volume and Open Interest 115,369 852,809 -1,629
London Cocoa(LCE)
Dec16 161102 2230 2236 2212 2226 -3 8,836 94,990 -469
Mar17 161102 2173 2176 2156 2169 -3 9,453 91,538 -687
May17 161102 2172 2175 2153 2165 -6 2,661 47,039 -73
Jul17 161102 2180 2180 2159 2172 -5 835 13,870 +245
Sep17 161102 2178 2178 2160 2173 -4 230 19,612 -19
Dec17 161102 2170 2170 2152 2162 -5 123 12,039 -21
Mar18 161102 2151 2161 2151 2161 -6 8 3,335 +0
Total Volume and Open Interest 22,159 282,637 -1,019
London Sugar(LCE)
Dec16 161102 566.00 575.40 563.00 574.00 +6.80 8,069 29,723 -1,989
Mar17 161102 560.70 571.90 558.00 569.90 +9.20 5,440 25,198 -690
May17 161102 554.20 565.50 552.00 562.50 +7.90 943 16,620 -93
Aug17 161102 541.50 552.70 541.50 550.60 +6.40 427 7,657 +58
Oct17 161102 525.00 535.20 524.50 531.60 +3.70 411 9,354 -145
Total Volume and Open Interest 15,364 91,710 -2,854
Cotton(ICE)
Dec16 161102 68.25 68.78 68.07 68.60 +0.40 21,267 133,089 -2,908
Mar17 161102 68.63 69.21 68.56 69.13 +0.47 7,537 87,454 +1,407
May17 161102 69.11 69.76 69.09 69.68 +0.53 1,544 15,526 +209
Jul17 161102 69.24 69.90 69.24 69.79 +0.54 814 8,709 -128
Oct17 161102 68.77 68.77 68.77 68.77 +0.37      
Dec17 161102 68.90 68.90 68.47 68.90 +0.30 456 14,838 +101
Total Volume and Open Interest 31,626 260,741 -1,318
Lumber(CME)
Nov16 161102 303.5 304.0 295.4 296.1 -2.9 283 756 -97
Jan17 161102 313.7 314.1 307.3 308.5 +0.2 556 2,663 +40
Mar17 161102 319.5 321.0 315.3 316.4 -1.7 58 341 +20
May17 161102 320.0 320.0 320.0 320.0 +0.1 10 83 +9
Total Volume and Open Interest 909 3,867 -26
Crude Oil(NYM)
Dec16 161102 46.32 46.47 44.96 45.34 -1.33 649,237 492,724 +8,763
Jan17 161102 46.96 47.05 45.56 45.93 -1.31 164,529 252,160 +3,414
Feb17 161102 47.47 47.63 46.16 46.53 -1.27 74,833 116,080 +8,739
Mar17 161102 48.19 48.21 46.80 47.14 -1.24 44,351 199,459 -524
Apr17 161102 48.60 48.73 47.36 47.69 -1.21 16,212 62,043 +498
May17 161102 49.09 49.22 47.90 48.17 -1.17 9,948 51,102 -1,173
Jun17 161102 49.52 49.54 48.19 48.56 -1.14 26,468 145,929 +809
Jul17 161102 49.65 49.65 48.65 48.88 -1.10 5,101 40,745 -1,035
Aug17 161102 49.99 50.05 49.00 49.16 -1.06 3,800 29,179 +54
Sep17 161102 50.20 50.20 49.12 49.42 -1.02 5,811 47,402 +641
Oct17 161102 50.32 50.36 49.35 49.65 -0.98 2,483 25,139 +785
Nov17 161102 50.52 50.68 49.72 49.88 -0.95 2,679 25,806 +1,406
Dec17 161102 50.85 50.94 49.73 50.11 -0.93 29,291 177,020 +1,435
Jan18 161102 50.27 51.26 50.27 50.27 -0.90 1,345 20,869 +596
Feb18 161102 50.42 50.99 50.42 50.42 -0.88 215 7,183 +39
Mar18 161102 50.77 50.77 50.20 50.56 -0.87 1,600 20,501 +160
Total Volume and Open Interest 1,050,828 1,865,535 +26,717
e-miNY Crude Oil(NYM)
Dec16 161102 46.350 46.475 44.975 45.350 -1.325 10,555 3,166 +751
Jan17 161102 46.900 47.050 45.575 45.925 -1.325 397 673 -4
Feb17 161102 47.525 47.525 46.250 46.525 -1.275 39 306 +12
Mar17 161102 47.975 47.975 46.850 47.150 -1.225 16 186 -1
Apr17 161102 47.875 47.875 47.700 47.700 -1.200 13 107 -5
May17 161102 48.900 48.900 48.175 48.175 -1.175 23 19 -10
Jun17 161102 49.000 49.000 48.550 48.550 -1.150 25 75 -3
Jul17 161102 48.875 52.000 48.875 48.875 -1.100 12 89 +8
Aug17 161102 49.150 53.125 49.150 49.150 -1.075 2 146 +2
Sep17 161102 49.425 54.875 49.425 49.425 -1.025 0 61 +0
Total Volume and Open Interest 11,084 5,023 +752
NY Harbor ULSD(NYM)
Dec16 161102 151.17 151.70 145.16 146.65 -5.04 71,341 106,186 -1,032
Jan17 161102 153.35 153.35 147.12 148.56 -4.51 32,831 80,561 -1,602
Feb17 161102 154.14 154.15 148.72 150.14 -4.16 17,211 37,555 +352
Mar17 161102 153.67 153.95 149.54 150.98 -3.91 11,139 42,279 +1,795
Apr17 161102 153.93 153.93 149.66 151.06 -3.82 4,309 27,640 +536
May17 161102 153.63 153.63 150.21 151.63 -3.70 2,574 15,154 -50
Jun17 161102 155.20 155.20 150.83 152.31 -3.56 4,997 32,199 -130
Jul17 161102 155.37 155.37 152.38 153.44 -3.40 571 4,364 +5
Aug17 161102 156.55 156.55 153.44 154.76 -3.24 466 3,946 +24
Sep17 161102 157.78 157.78 154.79 156.09 -3.15 519 4,561 +81
Oct17 161102 158.90 158.90 155.98 157.29 -3.09 365 2,339 -5
Nov17 161102 159.10 160.94 157.25 158.35 -3.07 424 2,599 +11
Dec17 161102 161.21 161.32 157.92 159.38 -3.04 2,178 28,996 +171
Jan18 161102 161.50 161.50 160.46 160.46 -3.00 424 2,123 +130
Total Volume and Open Interest 150,025 399,878 -6,690
RBOB Gasoline(NYM)
Dec16 161102 148.37 148.64 143.18 144.79 -3.62 83,912 146,173 -1,785
Jan17 161102 143.43 144.55 139.70 141.35 -3.19 54,320 88,726 +1,335
Feb17 161102 143.90 144.68 140.03 141.79 -2.80 18,048 28,134 -348
Mar17 161102 145.72 146.48 142.11 143.85 -2.69 10,492 34,558 -318
Apr17 161102 163.96 164.13 160.47 162.17 -2.54 5,061 25,682 -8
May17 161102 165.03 165.03 162.00 163.46 -2.47 2,408 13,824 +273
Jun17 161102 164.03 165.18 161.79 163.35 -2.44 3,334 17,643 +579
Jul17 161102 164.03 164.03 162.47 162.47 -2.42 560 5,411 +234
Aug17 161102 161.64 162.38 159.35 160.77 -2.40 257 3,018 -107
Sep17 161102 159.13 159.13 157.14 158.22 -2.37 309 7,063 +154
Total Volume and Open Interest 179,515 395,024 -6,450
e-miNY RBOB Gasoline(NYM)
Dec16 161102 144.80 148.40 144.80 144.80 -3.61      
Jan17 161102 141.35 141.35 141.35 141.35 -3.19      
Feb17 161102 141.79 141.79 141.79 141.79 -2.80      
Mar17 161102 143.85 143.85 143.85 143.85 -2.69      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec16 161102 2.852 2.889 2.769 2.792 -0.110 154,845 190,262 -8,866
Jan17 161102 3.047 3.067 2.955 2.978 -0.100 75,974 222,696 +657
Feb17 161102 3.067 3.092 2.980 3.004 -0.102 29,845 69,905 +1,433
Mar17 161102 3.052 3.076 2.969 2.992 -0.097 37,616 146,214 +1,998
Apr17 161102 2.960 2.976 2.889 2.912 -0.087 34,038 104,753 -1,409
May17 161102 2.953 2.974 2.892 2.916 -0.080 10,052 56,349 +219
Jun17 161102 2.995 3.011 2.939 2.956 -0.074 4,574 34,057 +111
Jul17 161102 3.019 3.051 2.965 2.988 -0.073 5,713 28,470 -484
Aug17 161102 3.027 3.052 2.966 2.988 -0.073 3,101 23,008 +271
Sep17 161102 3.005 3.028 2.957 2.969 -0.075 2,013 21,654 +49
Oct17 161102 3.050 3.050 2.961 2.984 -0.077 7,979 58,804 -313
Nov17 161102 3.066 3.095 3.005 3.030 -0.077 1,576 24,733 -67
Dec17 161102 3.221 3.237 3.161 3.184 -0.072 2,242 24,329 +138
Jan18 161102 3.320 3.331 3.252 3.277 -0.073 2,680 17,567 +425
Feb18 161102 3.319 3.320 3.238 3.251 -0.071 433 7,223 -63
Mar18 161102 3.191 3.238 3.180 3.191 -0.065 1,035 19,097 +344
Total Volume and Open Interest 376,307 1,138,732 -5,066
Brent Crude Oil(ICE)
Jan17 161102 47.90 48.02 46.46 46.86 -1.28 356,579 554,062 +3,166
Feb17 161102 48.51 48.82 47.31 47.69 -1.26 103,388 216,289 -358
Mar17 161102 49.34 49.51 48.03 48.40 -1.22 56,780 210,153 +1,075
Apr17 161102 49.95 50.10 48.64 49.02 -1.18 32,954 99,779 +85
May17 161102 50.40 50.58 49.22 49.56 -1.13 23,737 86,764 +2,629
Jun17 161102 50.82 51.00 49.63 50.01 -1.09 56,037 193,442 -678
Jul17 161102 51.26 51.30 50.02 50.40 -1.05 10,719 45,221 +142
Aug17 161102 51.55 51.57 50.38 50.73 -1.01 5,507 32,148 +408
Sep17 161102 51.79 51.92 50.69 51.01 -0.99 6,909 58,225 +250
Oct17 161102 51.75 51.75 50.67 51.28 -0.98 1,918 26,136 +448
Nov17 161102 52.01 52.01 51.55 51.55 -0.96 1,690 22,990 +349
Dec17 161102 52.54 52.66 51.45 51.81 -0.93 41,992 217,727 +46
Jan18 161102 52.49 52.57 52.05 52.05 -0.91 760 20,959 +223
Feb18 161102 52.76 52.80 52.29 52.29 -0.89 577 15,933 +40
Total Volume and Open Interest 721,120 2,096,934 -45,765
Gas Oil(ICE)
Nov16 161102 435.25 436.50 421.50 422.50 -14.25 51,288 129,752 -7,821
Dec16 161102 436.50 437.00 422.00 423.00 -14.50 109,090 220,117 +2,519
Jan17 161102 439.25 439.75 426.00 426.75 -14.00 55,755 138,900 +12,129
Feb17 161102 443.00 443.75 430.00 431.00 -13.50 16,833 58,364 +1,233
Mar17 161102 446.75 447.25 434.00 435.00 -13.25 16,970 49,074 -674
Apr17 161102 449.75 450.25 437.75 438.50 -12.75 7,965 29,577 +1,276
May17 161102 452.00 453.00 441.00 441.75 -12.25 5,928 24,351 +18
Jun17 161102 455.00 455.25 443.75 444.75 -11.75 18,876 58,933 -217
Jul17 161102 458.00 458.25 447.50 448.50 -11.25 2,250 17,086 +196
Aug17 161102 459.25 459.75 451.50 452.00 -11.00 1,288 13,845 -69
Total Volume and Open Interest 308,787 936,032 +11,538
Ethanol(CBOT)
Nov16 161102 1.620 1.620 1.605 1.615 -0.020 28 17 -24
Dec16 161102 1.565 1.565 1.530 1.533 -0.026 103 3,509 +14
Jan17 161102 1.481 1.495 1.481 1.487 -0.020 264 1,030 -13
Feb17 161102 1.480 1.490 1.480 1.484 -0.015 244 340 +52
Mar17 161102 1.506 1.506 1.496 1.499 -0.017 113 183 -82
Apr17 161102 1.519 1.519 1.517 1.519 -0.019 0 234 +0
May17 161102 1.526 1.526 1.526 1.526 -0.019 0 5 +0
Jun17 161102 1.526 1.526 1.526 1.526 -0.019      
Total Volume and Open Interest 752 5,324 -53
WTI Crude Oil(ICE)
Dec16 161102 46.35 46.45 44.97 45.34 -1.33 43,682 90,951 -2,501
Jan17 161102 46.95 47.04 45.56 45.93 -1.31 55,941 104,275 -2,975
Feb17 161102 47.43 47.48 46.17 46.53 -1.27 20,905 38,027 -669
Mar17 161102 48.12 48.12 46.77 47.14 -1.24 11,229 42,966 +231
Apr17 161102 48.47 48.47 47.32 47.69 -1.21 4,009 14,291 +309
May17 161102 49.16 49.16 47.88 48.17 -1.17 2,138 7,939 -102
Jun17 161102 49.53 49.53 48.26 48.56 -1.14 6,796 43,992 +91
Jul17 161102 49.40 49.40 48.62 48.88 -1.10 1,273 7,627 +103
Aug17 161102 49.20 49.20 49.16 49.16 -1.06 599 5,265 +92
Sep17 161102 49.42 49.42 49.42 49.42 -1.02 848 15,461 +186
Oct17 161102 49.65 49.65 49.65 49.65 -0.98 181 4,083 -100
Nov17 161102 49.88 49.88 49.88 49.88 -0.95 114 1,511 -20
Dec17 161102 50.63 50.63 49.81 50.11 -0.93 5,418 80,933 -132
Jan18 161102 50.27 50.27 50.27 50.27 -0.90 3 945 -1
Feb18 161102 50.42 50.42 50.42 50.42 -0.88 1 616 +1
Mar18 161102 50.56 50.56 50.56 50.56 -0.87 10 3,516 +0
Total Volume and Open Interest 154,018 533,680 -5,411
US Dollar Index(ICE)
Dec16 161102 97.770 97.795 97.175 97.415 -0.283 13,523 83,080 +352
Mar17 161102 97.635 97.685 97.140 97.335 -0.272 359 4,356 -32
Jun17 161102 97.490 97.500 97.075 97.245 -0.272 43 232 +20
Total Volume and Open Interest 13,925 87,799 +340
Australian Dollar(CME)
Dec16 161102 76.45 76.69 76.04 76.46 +0.07 59,098 118,553 -1,051
Mar17 161102 76.18 76.53 75.90 76.31 +0.07 271 1,548 -134
Jun17 161102 76.20 76.20 75.76 76.14 +0.07 0 42 +0
Total Volume and Open Interest 59,369 120,146 -1,185
British Pound(CME)
Dec16 161102 122.51 123.64 122.31 122.97 +0.39 106,674 261,151 -1,231
Mar17 161102 122.60 123.86 122.56 123.21 +0.40 220 3,373 +24
Jun17 161102 123.04 124.05 122.90 123.44 +0.39 2 588 +0
Total Volume and Open Interest 106,896 265,294 -1,207
Canadian Dollar(CME)
Dec16 161102 74.72 74.88 74.52 74.66 -0.07 57,141 116,985 +2,078
Mar17 161102 74.75 74.93 74.59 74.72 -0.07 116 2,357 +35
Jun17 161102 74.88 74.97 74.67 74.78 -0.07 25 386 +1
Sep17 161102 74.96 75.05 74.76 74.83 -0.08 0 263 +0
Total Volume and Open Interest 57,282 120,145 +2,114
Japanese Yen(CME)
Dec16 161102 96.21 97.22 96.14 96.92 +0.58 87,672 166,028 -283
Mar17 161102 96.66 97.59 96.52 97.30 +0.59 168 2,636 -35
Jun17 161102 97.74 97.95 96.60 97.74 +0.60 0 145 +0
Total Volume and Open Interest 87,840 168,839 -318
Swiss Franc(CME)
Dec16 161102 102.88 103.39 102.77 102.99 +0.10 19,558 63,565 +789
Mar17 161102 103.32 103.91 103.32 103.54 +0.12 4 90 +1
Jun17 161102 104.14 104.41 104.14 104.14 +0.10 0 17 +0
Total Volume and Open Interest 19,562 63,676 +790
EuroFX(CME)
Dec16 161102 110.79 111.43 110.71 111.16 +0.34 122,256 443,531 +860
Mar17 161102 111.22 111.88 111.16 111.60 +0.33 536 10,793 +82
Jun17 161102 111.74 112.35 111.70 112.10 +0.34 2 1,203 +0
Total Volume and Open Interest 122,794 455,646 +942
Mexican Peso(CME)
Nov16 161102 513.88 513.88 513.88 513.88 -6.00 0 5 +0
Dec16 161102 519.00 519.00 510.88 511.75 -6.00 45,394 119,855 +2,043
Total Volume and Open Interest 45,401 149,689 +2,045
Brazilian Real(CME)
Dec16 161102 307.05 307.85 303.50 306.25 +1.10 3,256 29,736 -1,261
Jan17 161102 303.70 304.20 301.05 303.70 +1.25      
Feb17 161102 300.90 300.90 300.90 300.90 +1.15      
Mar17 161102 298.90 298.90 298.90 298.90 +1.30      
Total Volume and Open Interest 3,256 29,736 -10,472
30-Year T-Bonds(CBOT)
Dec16 161102 162~260 163~290 162~240 163~080 +0~060 206,223 543,105 -12,250
Mar17 161102 161~190 162~150 161~180 161~270 +0~060 779 1,344 +356
Jun17 161102 160~310 160~310 160~310 160~310 +0~060      
Total Volume and Open Interest 207,002 544,449 -11,894
10-Year T-Notes(CBOT)
Dec16 161102 129~235 130~085 129~230 130~010 +0~075 1,087,201 2,882,883 -25,576
Mar17 161102 129~065 129~220 129~055 129~150 +0~075 3,037 14,067 +1,091
Jun17 161102 129~070 129~070 129~070 129~070 +0~075      
Total Volume and Open Interest 1,090,238 2,896,950 -24,485
5-Year T-Notes(CBOT)
Dec16 161102 120~282 121~060 120~282 121~020 +0~040 580,767 2,756,470 -4,131
Mar17 161102 120~176 120~260 120~176 120~226 +0~040 2,976 31,877 +2,428
Jun17 161102 120~166 120~166 120~166 120~166 unch      
Total Volume and Open Interest 583,743 2,788,347 -1,703
2 Year T-Notes(CBOT)
Dec16 161102 109~032 109~056 109~030 109~044 +0~010 271,477 1,238,470 -5,030
Mar17 161102 108~310 109~004 108~310 109~000 +0~012 300 5,647 +300
Jun17 161102 109~000 109~000 109~000 109~000 +0~012      
Total Volume and Open Interest 271,777 1,244,117 -4,730
Eurodollars(CME)
Dec16 161102 99.065 99.080 99.065 99.070 +0.005 199,865 1,620,787 +5,524
Mar17 161102 99.030 99.050 99.030 99.040 +0.005 176,455 1,341,614 +6,519
Jun17 161102 98.975 99.000 98.975 98.990 +0.010 134,811 1,277,795 +3,385
Sep17 161102 98.930 98.960 98.930 98.950 +0.010 137,401 997,969 +13,608
Dec17 161102 98.880 98.915 98.875 98.900 +0.015 159,634 1,504,625 +5,919
Mar18 161102 98.845 98.885 98.845 98.870 +0.020 123,312 712,483 +3,435
Jun18 161102 98.805 98.845 98.800 98.830 +0.020 86,965 555,181 +1,562
Sep18 161102 98.760 98.800 98.760 98.785 +0.020 87,117 431,564 +1,138
Dec18 161102 98.705 98.750 98.700 98.730 +0.020 90,407 661,742 -2,569
Mar19 161102 98.665 98.715 98.665 98.695 +0.020 75,869 432,610 -34
Jun19 161102 98.620 98.670 98.620 98.650 +0.025 77,690 402,218 -1,501
Sep19 161102 98.570 98.620 98.570 98.600 +0.025 55,041 301,300 +1,764
Dec19 161102 98.510 98.565 98.505 98.540 +0.025 48,246 359,297 +1,867
Mar20 161102 98.465 98.520 98.460 98.495 +0.025 40,292 171,987 +635
Jun20 161102 98.410 98.465 98.405 98.440 +0.025 28,584 122,546 -2,325
Sep20 161102 98.355 98.415 98.350 98.385 +0.025 28,747 105,702 -878
Dec20 161102 98.290 98.350 98.290 98.325 +0.025 21,795 115,697 -1,058
Mar21 161102 98.240 98.300 98.235 98.270 +0.025 19,025 69,347 -371
Total Volume and Open Interest 1,644,126 11,557,765 +35,968
Ultra T-Bond(CBOT)
Dec16 161102 176~07 177~28 176~03 176~25 +0~07 83,310 614,757 -2,502
Mar17 161102 176~00 176~00 174~13 176~00 +0~07 60 6,547 +29
Jun17 161102 175~10 175~10 175~10 175~10 +0~07      
Total Volume and Open Interest 83,370 621,304 -2,473
Ultra 10-Yr T-Note(CBOT)
Dec16 161102 141~180 142~100 141~180 141~315 +0~100 72,418 241,554 +3,141
Mar17 161102 141~245 141~245 141~245 141~245 +0~100      
Jun17 161102 141~245 141~245 141~245 141~245 +0~100      
Total Volume and Open Interest 72,418 241,554 +3,141
30 Day Federal Funds(CBOT)
Nov16 161102 99.590 99.598 99.588 99.592 +0.005 28,174 257,124 -5,803
Dec16 161102 99.500 99.505 99.500 99.505 unch 11,394 93,185 -4,620
Jan17 161102 99.425 99.440 99.420 99.430 unch 17,443 174,646 +2,230
Feb17 161102 99.415 99.430 99.410 99.415 unch 4,367 85,492 -131
Mar17 161102 99.395 99.405 99.390 99.395 unch 1,358 39,578 -64
Apr17 161102 99.385 99.400 99.380 99.390 unch 5,779 65,590 -9
Total Volume and Open Interest 78,811 898,946 -299,995
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 161101 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 161101 99.99 99.99 99.99 99.99 unch      
Jun17 161101 99.99 99.99 99.99 99.99 unch      
Sep17 161101 99.99 99.99 99.99 99.99 unch      
Dec17 161101 99.99 99.99 99.99 99.99 unch      
Mar18 161101 100.00 100.00 100.00 100.00 unch      
Jun18 161101 99.86 99.86 99.86 99.86 unch      
Sep18 161101 99.71 99.71 99.71 99.71 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161101 151.71 151.77 151.65 151.71 +0.02 1,275 14,543 +129
Mar17 161101 151.65 151.65 151.65 151.65 +0.02      
Jun17 161101 151.65 151.65 151.65 151.65 +0.02      
Total Volume and Open Interest 1,275 14,543 +129
Euro-Buxl(EUREX)
Dec16 161102 180.66 182.08 180.42 181.42 +2.08 52,846 200,747 -571
Mar17 161102 179.14 180.24 178.90 179.60 +2.06 2,530 12,517 +2,479
Jun17 161102 177.54 178.32 177.00 178.12 +2.08 9 10 +3
Total Volume and Open Interest 55,385 213,274 +1,911
Euro-Bund(EUREX)
Dec16 161102 162.31 162.78 162.18 162.57 +0.73 664,426 1,890,946 -117,136
Mar17 161102 164.25 164.85 164.22 164.65 +0.82 14,657 160,467 -2,610
Jun17 161102 162.03 162.03 162.03 162.03 +0.73      
Total Volume and Open Interest 679,083 2,051,413 -119,746
Euro-Bobl(EUREX)
Dec16 161102 131.14 131.28 131.10 131.23 +0.21 480,141 1,371,930 -18,049
Mar17 161102 132.87 132.87 132.85 132.85 +0.23 22,779 74,996 +20,663
Jun17 161102 131.48 131.48 131.48 131.48 +0.21      
Total Volume and Open Interest 502,920 1,446,926 +2,614
Euro-Schatz(EUREX)
Dec16 161102 111.99 112.02 111.99 112.00 +0.03 238,877 1,252,334 -88,199
Mar17 161102 111.99 112.00 111.97 111.99 +0.03 50 348 -50
Jun17 161102 112.00 112.00 112.00 112.00 +0.03      
Total Volume and Open Interest 238,927 1,252,682 -88,249
3-Mth Euribor(EUREX)
Dec16 161102 100.300 100.300 100.300 100.300 -0.005 0 3,192 +0
Mar17 161102 100.285 100.285 100.285 100.285 unch 0 3,287 +0
Jun17 161102 100.280 100.280 100.280 100.280 +0.005 10 33,944 -10
Total Volume and Open Interest 97 74,811 +20
Long Gilt(LIFFE)
Dec16 161102 125~12 126~05 125~11 125~29 +1~01 185,049 701,797 +6,809
Mar17 161102 126~02 126~02 126~02 126~02 +1~03      
Total Volume and Open Interest 185,049 701,797 +6,809
3-Mth Short Sterling(LIFFE)
Dec16 161102 99.60 99.61 99.60 99.60 +0.00 22,815 481,086 -235
Mar17 161102 99.59 99.60 99.58 99.59 +0.01 34,332 390,859 -6,616
Jun17 161102 99.57 99.59 99.57 99.57 +0.01 47,232 341,236 -321
Sep17 161102 99.55 99.57 99.54 99.55 +0.01 47,615 314,012 -9,502
Dec17 161102 99.52 99.54 99.51 99.53 +0.03 50,508 324,126 +4,300
Mar18 161102 99.48 99.52 99.47 99.50 +0.04 44,802 208,775 +4,834
Total Volume and Open Interest 445,399 2,904,699 -8,841
3-Mth Euribor(LIFFE)
Dec16 161102 100.300 100.305 100.295 100.295 -0.005 33,006 423,052 -2,660
Mar17 161102 100.285 100.290 100.280 100.285 unch 39,675 459,026 +2,505
Jun17 161102 100.275 100.285 100.275 100.275 unch 35,181 433,049 -4,262
Total Volume and Open Interest 427,146 3,390,380 +19,530
3-Mth Aus T-Bills(SFE)
Dec16 161102 98.23 98.24 98.22 98.24 +0.01 26,646 159,144 -3,244
Mar17 161102 98.25 98.28 98.25 98.28 +0.02 36,861 252,951 -5,917
Jun17 161102 98.25 98.29 98.24 98.29 +0.03 26,255 206,898 -11,216
Sep17 161102 98.23 98.28 98.22 98.27 +0.03 16,861 137,110 +709
Dec17 161102 98.20 98.25 98.19 98.24 +0.03 10,790 152,744 +625
Mar18 161102 98.16 98.21 98.15 98.20 +0.04 6,850 86,359 -335
Jun18 161102 98.12 98.16 98.11 98.16 +0.04 5,720 63,941 -938
Sep18 161102 98.06 98.12 98.06 98.12 +0.05 2,887 31,828 -1,578
Dec18 161102 98.01 98.06 98.01 98.06 +0.05 116 7,182 -6
Mar19 161102 97.99 98.01 97.99 98.01 +0.05 132 3,786 +125
Total Volume and Open Interest 133,181 1,104,044 -21,744
10-Year Aus T-Bonds(SFE)
Dec16 161102 97.64 97.70 97.62 97.68 +0.04 155,482 921,926 +9,863
Mar17 161102 97.68 97.68 97.68 97.68 +0.04      
Total Volume and Open Interest 155,482 921,926 +9,863
3-Year Aus T-Bonds(SFE)
Dec16 161102 98.27 98.33 98.26 98.32 +0.04 216,136 1,019,446 +3,631
Mar17 161102 98.32 98.32 98.32 98.32 +0.04      
Total Volume and Open Interest 216,136 1,019,446 +3,631
Gold(CMX)
Dec16 161102 1289.0 1309.3 1288.4 1308.2 +20.2 123,697 360,658 -3,885
Feb17 161102 1293.9 1313.1 1293.0 1312.2 +20.3 6,054 67,671 +3,301
Apr17 161102 1297.4 1315.7 1296.9 1315.5 +20.2 452 15,631 -32
Jun17 161102 1300.6 1319.0 1300.6 1318.7 +20.1 516 29,388 +142
Aug17 161102 1312.0 1322.0 1312.0 1321.7 +20.1 82 8,162 -32
Oct17 161102 1314.5 1324.5 1314.5 1324.5 +20.1 15 2,306 +1
Dec17 161102 1308.9 1327.2 1308.9 1327.2 +20.0 218 13,845 -101
Feb18 161102 1330.0 1330.0 1303.0 1330.0 +20.0 0 193 +0
Apr18 161102 1332.5 1332.5 1332.5 1332.5 +20.0 13 16 +13
Jun18 161102 1335.0 1335.0 1335.0 1335.0 +20.0 0 4,159 +0
Aug18 161102 1338.2 1338.2 1338.2 1338.2 +20.0      
Total Volume and Open Interest 131,337 508,586 -1,484
Silver(CMX)
Dec16 161102 1837.5 1875.0 1836.0 1869.3 +27.5 48,489 139,710 -2,680
Mar17 161102 1851.5 1886.5 1850.0 1881.9 +27.8 4,642 36,931 +1,681
May17 161102 1876.5 1889.5 1873.0 1888.3 +28.0 392 3,608 +38
Jul17 161102 1864.0 1894.5 1864.0 1894.5 +28.2 97 4,116 +58
Sep17 161102 1893.5 1903.0 1893.5 1900.5 +28.4 25 814 +9
Dec17 161102 1887.5 1908.9 1880.0 1908.9 +28.1 116 4,290 -41
Mar18 161102 1916.2 1916.2 1817.0 1916.2 +28.1 0 2 +0
Total Volume and Open Interest 53,821 192,731 -1,244
Platinum(NYMEX)
Jan17 161102 994.2 1003.9 985.6 1001.8 +3.9 11,512 64,754 +417
Apr17 161102 997.9 1007.2 989.4 1005.5 +3.9 161 5,783 +12
Jul17 161102 1008.6 1008.6 988.6 1008.6 +3.9 0 39 +0
Oct17 161102 1012.5 1012.5 954.0 1012.5 +3.9 0 168 +0
Total Volume and Open Interest 11,684 70,828 +430
Palladium(NYMEX)
Dec16 161102 634.10 636.40 627.40 634.50 +0.40 4,998 19,840 +436
Mar17 161102 633.35 637.95 630.00 636.40 +0.35 413 2,884 +356
Jun17 161102 638.20 638.20 638.20 638.20 +0.35 0 32 +0
Total Volume and Open Interest 5,411 22,758 +792
Copper(CMX)
Dec16 161102 223.40 223.65 220.65 223.05 +0.15 79,762 111,723 -3,302
Mar17 161102 224.50 224.75 221.80 224.20 +0.20 13,346 61,527 +1,664
May17 161102 225.00 225.00 222.40 224.70 +0.20 1,669 9,721 +334
Jul17 161102 224.90 225.10 222.85 225.10 +0.25 892 4,932 +199
Sep17 161102 224.45 225.45 223.95 225.45 +0.25 276 1,675 +30
Total Volume and Open Interest 96,769 198,711 -1,262
E-mini DJIA Index(CBOT)
Dec16 161102 17935 17960 17825 17881 -58 133,450 117,864 +99
Mar17 161102 17863 17890 17780 17822 -58 86 850 +14
Jun17 161102 17746 18000 17746 17746 -58 0 6 +0
Sep17 161102 17661 17661 17661 17661 -58      
Total Volume and Open Interest 133,536 118,720 +113
S & P 500(CME)
Dec16 161102 2101.50 2103.20 2090.30 2092.30 -11.50 3,466 81,031 -264
Mar17 161102 2086.80 2101.30 2083.30 2086.80 -11.50 0 167 +0
Jun17 161102 2081.30 2096.00 2078.00 2081.30 -11.70 0 60 +0
Sep17 161102 2076.20 2090.90 2072.90 2076.20 -11.70      
Total Volume and Open Interest 3,466 81,258 -264
S & P 500 E-Mini(Globex)
Dec16 161102 2102.25 2106.50 2087.25 2092.25 -11.50 1,371,713 2,977,889 +8,260
Mar17 161102 2099.00 2100.75 2081.75 2086.75 -11.50 1,777 24,786 +656
Jun17 161102 2090.75 2090.75 2079.25 2081.25 -11.75 5 808 -1
Sep17 161102 2076.25 2087.00 2076.25 2076.25 -11.75 0 22 +0
Total Volume and Open Interest 1,373,495 3,003,535 +8,915
NASDAQ 100 E-Mini(Globex)
Dec16 161102 4754.50 4768.50 4708.30 4716.80 -40.50 199,169 316,391 +9,262
Mar17 161102 4755.00 4764.30 4710.00 4715.30 -40.50 280 1,089 -4
Jun17 161102 4754.00 4754.00 4709.30 4709.30 -40.50 1 10 +0
Total Volume and Open Interest 199,450 317,497 +9,258
S&P Midcap 400(CME) e-Mini
Dec16 161102 1488.90 1490.50 1473.20 1475.80 -14.50 20,830 82,737 -1,949
Mar17 161102 1473.30 1527.50 1473.30 1473.30 -14.50 0 2 +0
Jun17 161102 1463.60 1463.60 1463.60 1463.60 -14.50      
Total Volume and Open Interest 20,830 82,739 -1,949
Volatility Index(CBOE)
Nov16 161102 17.85 18.57 17.70 18.53 +0.70 91,136 189,196 -12,530
Dec16 161102 17.85 18.25 17.67 18.23 +0.35 52,892 128,292 +5,322
Jan17 161102 18.85 19.13 18.65 19.13 +0.25 16,609 47,316 +426
Feb17 161102 19.10 19.30 18.95 19.28 +0.15 7,953 24,824 +729
Total Volume and Open Interest 175,697 430,135 -4,365
Russell 2000(ICE)
Dec16 161102 1172.10 1174.40 1156.40 1158.40 -15.70 70,500 329,358 -1,106
Mar17 161102 1158.00 1158.00 1153.40 1153.40 -15.70 3 308 +3
Jun17 161102 1149.40 1149.40 1149.40 1149.40 -15.70 0 170 +0
Total Volume and Open Interest 70,503 329,975 -1,103
Nikkei 225(CME)
Dec16 161102 17260 17305 16975 17040 -230 7,681 36,084 -85
Mar17 161102 17150 17150 17050 17050 -230 0 40 +0
Total Volume and Open Interest 7,681 36,124 -85
Nikkei 225(SGX)
Dec16 161102 17120 17120 17030 17080 -350 60,084 191,747 +574
Mar17 161102 17305 17305 17045 17045 -345 31 4,833 -28
Jun17 161101 17265 17265 17265 17265 -5      
Total Volume and Open Interest 49,300 205,363 +4,059
Nikkei 225(CME) Yen
Dec16 161102 17235 17280 16950 17015 -225 32,061 60,172 +398
Mar17 161102 17190 17230 16965 16965 -225 8 101 -4
Jun17 161102 16835 16835 16835 16835 -225      
Total Volume and Open Interest 32,069 60,273 +394
Nikkei 225(CME) e-Mini Yen
Dec16 161102 17100 17100 17010 17020 -220 0 57 +0
Mar17 161102 16970 16970 16970 16970 -220      
Jun17 161102 16840 16840 16840 16840 -220      
Total Volume and Open Interest 0 57 +0
CAC 40(EURONEXT)
Nov16 161102 4424.5 4446.5 4394.5 4411.5 -55.5 67,036 291,774 -5,432
Dec16 161102 4419.5 4440.5 4396.5 4406.0 -55.0 527 22,349 +121
Jan17 161102 4397.5 4397.5 4397.5 4397.5 -55.5      
Total Volume and Open Interest 67,563 314,187 -5,311
Hang Seng Index(HKFE)
Nov16 161102 23211 23211 22765 22788 -437 112,221 134,284 +3,237
Dec16 161102 23189 23222 22798 22807 -443 1,198 13,944 +394
Total Volume and Open Interest 113,583 150,230 -12,270
DAX(EUREX)
Dec16 161102 10439.0 10465.5 10323.0 10375.5 -128.0 74,430 166,526 -14,522
Mar17 161102 10429.5 10450.5 10350.0 10372.5 -127.5 24 3,733 +4
Jun17 161102 10480.0 10480.0 10400.0 10400.0 -127.5 6 199 +0
Total Volume and Open Interest 74,460 170,458 -14,518
Mini-DAX(EUREX)
Dec16 161102 10440.0 10466.0 10327.0 10375.5 -128.0 16,693 13,214 -2,009
Mar17 161102 10435.0 10462.0 10331.0 10372.5 -127.5 23 1,417 +1
Jun17 161102 10481.0 10487.0 10400.0 10400.0 -127.5 7 42 -1
Total Volume and Open Interest 16,723 14,673 -2,009
FT-SE 100(EURONEXT)
Dec16 161102 6870.50 6879.50 6797.50 6821.00 -55.50 99,948 781,878 -1,253
Mar17 161102 6785.00 6796.50 6758.00 6758.00 -55.50 5 6,375 +4
Jun17 161102 6685.00 6685.00 6685.00 6685.00 -57.50      
Total Volume and Open Interest 99,953 788,253 -1,249
SPI 200(SFE)
Dec16 161102 5264.0 5267.0 5176.0 5184.0 -78.0 33,802 283,347 -3,149
Mar17 161102 5154.0 5168.0 5134.0 5134.0 -79.0 3 1,704 +1
Jun17 161102 5120.0 5120.0 5120.0 5120.0 -79.0 0 1,397 +0
Total Volume and Open Interest 33,805 287,380 -3,149
FTSE MIB(ISE)
Dec16 161102 16770.00 16785.00 16410.00 16451.00 -398.00 25,821 39,604 +221
Mar17 161102 16725.00 16725.00 16395.00 16439.00 -398.00 24 579 +9
Jun17 161102 16007.00 16007.00 16007.00 16007.00 -398.00      
Total Volume and Open Interest 25,845 40,183 +230
KOSPI 200(KFE)
Dec16 161102 256.30 256.55 252.80 253.15 -3.35 106,912 126,627 +473
Mar17 161102 253.60 253.75 250.10 250.45 -3.25 391 7,362 +733
Jun17 161102 251.00 251.00 251.00 251.00 -2.80 8 1,313 -6
Total Volume and Open Interest 107,311 139,908 +1,378
GSCI(CME)
Nov16 161102 361.25 363.10 353.35 355.35 -5.60 390 14,565 -89
Dec16 161102 359.45 360.70 358.70 360.70 -5.05 10 185 +0
Jan17 161102 364.50 364.50 364.50 364.50 -5.05      
Total Volume and Open Interest 400 14,750 -89
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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