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 November 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov16 161108 989.50 1011.25 989.00 1001.75 +12.50 4,407 6,147 -1,340
Jan17 161108 998.50 1020.75 997.00 1011.25 +12.75 76,911 318,457 +2,573
Mar17 161108 1005.25 1027.50 1003.75 1018.25 +12.75 14,309 105,533 +1,335
May17 161108 1012.00 1034.00 1010.50 1025.00 +12.75 5,491 64,813 +637
Jul17 161108 1017.50 1039.00 1015.75 1030.00 +12.50 5,636 73,905 +423
Aug17 161108 1019.75 1035.00 1019.75 1028.00 +12.25 554 2,991 +70
Sep17 161108 1011.00 1014.00 1009.50 1010.25 +9.50 340 1,563 +96
Nov17 161108 988.00 1005.00 987.00 995.00 +6.75 2,689 38,419 +417
Jan18 161108 997.75 1004.00 994.75 995.00 +6.50 22 1,222 +1
Mar18 161108 992.50 1000.00 991.50 991.50 +5.75 59 680 +6
May18 161108 995.75 995.75 991.00 991.00 +6.25 28 274 +11
Jul18 161108 993.50 999.25 993.00 993.00 +4.25 11 393 -1
Aug18 161108 987.75 987.75 987.75 987.75 +4.25 0 17 +0
Sep18 161108 972.50 972.50 972.50 972.50 +4.25 0 17 +0
Total Volume and Open Interest 110,499 615,066 +4,234
Soybean Meal(CBOT)
Dec16 161108 312.40 319.20 311.50 315.70 +3.80 32,983 119,223 -1,534
Jan17 161108 314.00 321.00 313.30 317.60 +3.80 10,761 77,817 +953
Mar17 161108 315.50 322.40 314.70 318.70 +3.40 5,566 60,303 +516
May17 161108 316.80 323.40 316.20 319.90 +3.10 2,514 38,615 -30
Jul17 161108 318.60 324.60 318.60 321.60 +3.00 2,736 36,691 -108
Aug17 161108 320.10 324.10 318.90 320.90 +2.80 443 4,937 +60
Sep17 161108 318.10 320.40 317.40 319.00 +2.40 208 5,533 +42
Oct17 161108 313.80 315.90 312.90 314.10 +1.80 278 4,849 +53
Dec17 161108 312.00 316.50 312.00 313.50 +1.50 922 15,873 +155
Jan18 161108 313.40 313.40 312.40 312.40 +1.20 8 822 -3
Total Volume and Open Interest 56,456 366,671 +104
Soybean Oil(CBOT)
Dec16 161108 34.90 35.55 34.82 35.31 +0.52 69,217 172,847 -8,328
Jan17 161108 35.15 35.80 35.09 35.57 +0.52 31,937 119,695 +91
Mar17 161108 35.32 35.98 35.27 35.78 +0.54 11,217 70,577 +203
May17 161108 35.46 36.13 35.43 35.96 +0.54 4,167 46,801 -169
Jul17 161108 35.62 36.31 35.62 36.14 +0.55 5,006 34,105 +187
Aug17 161108 35.75 36.31 35.75 36.13 +0.51 1,349 4,471 -74
Sep17 161108 36.04 36.20 36.00 36.06 +0.47 573 3,517 -248
Oct17 161108 35.86 36.05 35.85 35.88 +0.44 282 3,276 +18
Dec17 161108 35.79 36.22 35.79 35.94 +0.40 1,840 10,590 +796
Jan18 161108 35.97 35.97 35.28 35.97 +0.40 46 499 -1
Total Volume and Open Interest 125,781 467,249 -7,491
Canola(WCE)
Nov16 161108 503.4 503.4 503.4 503.4 +6.1 0 14 -482
Jan17 161108 503.0 515.0 502.0 510.4 +6.1 16,351 137,360 +2,257
Mar17 161108 509.2 520.5 508.0 516.7 +6.9 2,309 25,904 +328
May17 161108 511.0 523.1 510.1 519.5 +7.0 1,101 12,985 -82
Jul17 161108 514.5 523.7 514.5 520.5 +7.4 777 9,928 -155
Total Volume and Open Interest 21,244 194,284 +1,967
Corn(CBOT)
Dec16 161108 346.00 356.50 345.00 354.25 +8.00 126,191 564,542 -9,269
Mar17 161108 355.00 365.25 354.25 362.75 +7.50 49,954 369,581 +3,575
May17 161108 362.75 372.75 362.00 370.25 +7.25 13,827 97,033 +3,472
Jul17 161108 369.75 379.50 368.75 377.25 +7.25 14,801 140,297 +1,124
Sep17 161108 376.25 385.75 376.00 384.00 +7.25 2,577 49,809 +584
Dec17 161108 384.75 393.75 383.75 391.75 +7.00 11,495 96,629 +3,968
Mar18 161108 393.50 402.25 393.25 401.25 +7.25 885 6,541 +229
May18 161108 399.25 406.50 399.25 406.50 +7.00 385 1,338 +84
Jul18 161108 402.50 412.00 402.50 410.50 +6.75 194 1,659 +29
Sep18 161108 405.50 405.50 401.00 405.50 +4.50 0 590 +0
Total Volume and Open Interest 220,450 1,333,544 +3,783
Wheat(CBOT)
Dec16 161108 410.50 419.75 408.25 415.25 +5.25 46,124 263,686 -2,570
Mar17 161108 428.00 436.00 425.75 432.00 +4.25 22,131 129,932 +1,050
May17 161108 442.50 452.00 442.25 448.00 +4.50 6,013 31,541 +400
Jul17 161108 457.50 465.75 456.00 463.25 +6.00 8,360 50,464 -1,157
Sep17 161108 472.00 480.00 472.00 478.75 +5.75 1,373 8,911 -23
Dec17 161108 492.00 500.00 492.00 498.25 +5.25 2,521 14,161 +885
Total Volume and Open Interest 86,831 501,275 -1,399
Wheat(KCBT)
Dec16 161108 410.00 422.00 409.00 417.50 +7.50 18,509 115,269 -363
Mar17 161108 428.25 439.75 426.50 435.00 +7.25 12,035 67,937 +1,429
May17 161108 439.75 451.25 438.50 447.25 +7.25 3,427 30,145 +612
Jul17 161108 451.75 463.00 450.00 458.75 +7.25 6,136 45,765 +703
Sep17 161108 467.75 475.00 467.75 473.25 +7.25 124 4,845 -5
Dec17 161108 490.00 492.25 490.00 492.25 +7.25 248 6,236 +0
Mar18 161108 504.00 504.00 495.50 504.00 +6.50 75 1,023 +3
Total Volume and Open Interest 40,554 271,822 +2,379
Wheat(MGE)
Dec16 161108 507.00 520.50 507.00 514.00 +7.50 4,206 27,025 +748
Mar17 161108 515.00 528.50 515.00 521.50 +6.75 3,426 23,424 +1,278
May17 161108 524.00 533.00 524.00 529.25 +6.50 536 9,411 +138
Jul17 161108 532.75 537.25 532.75 536.75 +6.50 900 5,086 +275
Sep17 161108 541.00 550.00 541.00 544.75 +6.00 180 3,547 +32
Dec17 161108 553.00 560.00 552.25 556.00 +5.25 279 2,502 +161
Total Volume and Open Interest 9,531 71,059 +2,633
Oats(CBOT)
Dec16 161108 230.00 230.00 225.50 225.75 -2.25 570 4,825 -42
Mar17 161108 227.75 228.00 225.00 225.25 -1.00 377 3,077 +147
May17 161108 226.00 227.00 226.00 226.25 -0.50 56 467 +1
Jul17 161108 226.75 228.00 226.75 228.00 -1.00 6 52 +6
Total Volume and Open Interest 1,024 8,459 +127
Rough Rice(CBOT)
Nov16 161108 9.55 9.59 9.52 9.52 -0.06 154 145 +92
Jan17 161108 9.85 9.87 9.71 9.75 -0.06 553 9,906 +99
Mar17 161108 10.06 10.10 9.99 10.01 -0.05 115 958 +74
May17 161108 10.25 10.34 10.25 10.25 -0.06 0 10 +0
Total Volume and Open Interest 822 11,035 +265
Live Cattle(CME)
Dec16 161108 101.535 103.500 101.330 102.600 +0.950 30,895 110,693 +34
Feb17 161108 102.700 104.580 102.300 104.050 +1.250 15,716 70,247 +1,803
Apr17 161108 102.785 104.800 102.700 104.500 +1.350 8,559 55,749 +967
Jun17 161108 95.635 97.150 95.430 97.080 +1.230 4,114 28,102 +762
Aug17 161108 93.600 95.035 93.430 94.900 +0.970 1,721 10,800 +96
Oct17 161108 94.785 96.000 94.450 95.800 +0.915 695 5,119 +332
Total Volume and Open Interest 61,994 282,282 +4,125
Feeder Cattle(CME)
Nov16 161108 123.900 125.450 123.250 124.400 +0.320 1,739 4,702 -507
Jan17 161108 115.850 119.500 115.750 119.230 +2.980 4,497 22,139 +296
Mar17 161108 113.580 116.385 113.200 116.150 +2.320 1,941 9,537 +249
Apr17 161108 113.400 116.200 113.180 115.800 +2.050 631 2,379 +108
May17 161108 112.930 115.600 112.450 115.180 +2.130 267 2,516 +51
Aug17 161108 113.850 116.300 113.300 116.000 +2.250 160 1,030 +38
Sep17 161108 112.650 114.100 112.400 114.100 +1.270 12 44 +11
Total Volume and Open Interest 9,247 42,348 +246
Lean Hogs(CME)
Dec16 161108 47.200 47.680 46.630 46.985 -0.115 18,932 105,737 -1,111
Feb17 161108 54.450 54.900 53.985 54.500 +0.515 9,060 56,876 +2,024
Apr17 161108 61.330 62.080 61.235 61.785 +0.585 4,246 37,119 +82
May17 161108 69.150 69.350 69.100 69.330 +0.280 33 697 +16
Jun17 161108 73.350 73.750 73.100 73.635 +0.285 1,697 13,225 -66
Jul17 161108 74.580 74.980 74.330 74.885 +0.305 517 5,408 +220
Aug17 161108 74.500 75.100 74.480 75.000 +0.450 405 4,441 +32
Oct17 161108 63.400 63.900 63.150 63.880 +0.330 251 1,477 +32
Total Volume and Open Interest 35,355 226,039 +1,332
Class III Milk(CME)
Nov16 161108 16.88 17.00 16.67 16.79 -0.18 356 5,421 +20
Dec16 161108 16.65 16.72 16.42 16.46 -0.26 414 5,257 +136
Jan17 161108 16.07 16.07 15.78 15.83 -0.24 172 2,803 +67
Feb17 161108 16.04 16.04 15.78 15.82 -0.27 48 2,681 +24
Mar17 161108 15.96 15.96 15.82 15.87 -0.23 35 2,457 +9
Apr17 161108 16.00 16.00 15.87 15.90 -0.25 24 2,222 +17
May17 161108 16.00 16.10 15.95 15.95 -0.23 28 2,150 +3
Jun17 161108 16.21 16.21 16.15 16.15 -0.15 24 1,929 -1
Jul17 161108 16.53 16.53 16.34 16.34 -0.21 3 1,094 +1
Aug17 161108 16.58 16.60 16.58 16.58 -0.18 1 1,098 +1
Sep17 161108 16.90 16.90 16.75 16.75 -0.15 6 1,092 +2
Oct17 161108 16.85 16.85 16.75 16.75 -0.10 7 736 +0
Nov17 161108 16.78 16.78 16.60 16.60 -0.18 3 645 +2
Total Volume and Open Interest 1,127 30,680 +282
Cocoa(ICE)
Dec16 161108 2493 2537 2480 2501 +10 28,836 51,678 -8,605
Mar17 161108 2450 2485 2444 2465 +20 28,299 128,683 +1,936
May17 161108 2459 2484 2453 2463 +9 8,467 32,837 +246
Jul17 161108 2481 2495 2461 2473 +5 4,526 16,836 +1,468
Sep17 161108 2499 2503 2472 2482 +3 1,873 9,956 +489
Dec17 161108 2501 2507 2473 2483 -2 1,029 6,746 +326
Mar18 161108 2490 2498 2473 2485 -6 341 7,660 -88
Total Volume and Open Interest 73,600 255,152 -4,100
Coffee "C"(ICE)
Dec16 161108 175.00 176.00 167.25 167.50 -6.85 33,691 94,775 +492
Mar17 161108 178.45 179.55 170.95 171.20 -6.75 19,741 71,719 +2,969
May17 161108 180.00 181.65 173.20 173.45 -6.70 12,690 30,422 +1,173
Jul17 161108 182.80 183.50 175.30 175.40 -6.60 5,805 9,824 +580
Sep17 161108 184.20 184.50 176.95 177.20 -6.45 1,520 7,421 +637
Dec17 161108 186.30 186.60 179.45 179.50 -6.25 609 9,514 +303
Total Volume and Open Interest 74,494 227,247 +6,574
Orange Juice(ICE)
Nov16 161108 228.95 229.40 221.00 222.25 -7.60 6 653 +1
Jan17 161108 221.90 222.05 215.25 215.65 -6.40 672 14,653 +62
Mar17 161108 216.00 216.00 211.50 211.80 -5.70 94 1,209 +42
May17 161108 210.90 212.10 208.10 209.10 -5.75 37 454 +20
Jul17 161108 207.10 207.10 207.10 207.10 -5.65 4 75 +1
Sep17 161108 203.85 203.85 203.85 203.85 -5.65      
Total Volume and Open Interest 813 17,046 +126
Sugar #11(ICE)
Mar17 161108 22.27 22.32 21.91 21.97 -0.30 46,906 443,677 -2,963
May17 161108 21.65 21.68 21.29 21.34 -0.31 22,921 146,099 +1,819
Jul17 161108 20.93 20.96 20.55 20.58 -0.35 11,341 116,406 +520
Oct17 161108 20.32 20.42 19.94 19.99 -0.39 4,669 75,190 -604
Mar18 161108 20.10 20.17 19.69 19.73 -0.38 1,066 34,437 +49
May18 161108 19.34 19.42 18.99 19.04 -0.36 256 11,309 +91
Jul18 161108 18.71 18.71 18.37 18.42 -0.35 90 6,856 +36
Oct18 161108 18.41 18.41 18.11 18.17 -0.31 56 6,811 +27
Total Volume and Open Interest 87,473 845,013 -920
London Cocoa(LCE)
Dec16 161108 2050 2076 2042 2064 +19 13,157 90,266 -2,935
Mar17 161108 2039 2051 2026 2042 +13 29,139 96,356 -2,765
May17 161108 2051 2057 2034 2047 +10 13,482 49,347 +793
Jul17 161108 2058 2072 2050 2062 +10 7,880 14,934 +456
Sep17 161108 2071 2082 2059 2072 +11 5,830 21,335 +1,261
Dec17 161108 2065 2077 2055 2066 +8 1,105 11,814 -350
Mar18 161108 2064 2070 2061 2062 +3 628 3,521 +148
Total Volume and Open Interest 71,248 287,803 -3,387
London Sugar(LCE)
Dec16 161108 581.00 581.90 575.40 576.10 -4.60 7,888 27,212 -422
Mar17 161108 580.30 580.60 572.30 574.00 -5.40 4,742 29,464 +689
May17 161108 572.90 572.90 565.20 566.40 -5.70 660 17,116 +65
Aug17 161108 558.90 558.90 549.50 551.20 -6.80 481 7,964 +154
Oct17 161108 539.50 539.60 529.50 530.80 -7.60 245 10,012 +104
Total Volume and Open Interest 14,115 95,137 +630
Cotton(ICE)
Dec16 161108 68.54 70.11 68.19 68.75 +0.30 14,221 110,736 -4,458
Mar17 161108 69.19 70.70 68.83 69.34 +0.24 9,119 94,435 +2,674
May17 161108 69.84 71.25 69.61 70.00 +0.24 1,203 18,128 +569
Jul17 161108 70.16 71.55 70.16 70.45 +0.32 364 9,313 +20
Oct17 161108 69.91 70.05 69.91 69.95 +0.35 1 11 +1
Dec17 161108 69.22 70.25 69.20 69.43 +0.43 189 15,096 +25
Total Volume and Open Interest 25,097 248,851 -1,169
Lumber(CME)
Nov16 161108 299.6 299.8 296.7 297.6 -1.7 139 453 -80
Jan17 161108 311.3 312.5 309.3 311.2 -0.7 252 2,889 +52
Mar17 161108 319.6 319.7 319.4 319.7 -0.3 8 403 +5
May17 161108 322.7 327.0 322.7 322.7 -0.3 0 83 +0
Total Volume and Open Interest 399 3,853 -23
Crude Oil(NYM)
Dec16 161108 44.97 45.39 44.41 44.98 +0.09 736,685 497,832 +3,571
Jan17 161108 45.53 45.99 44.99 45.61 +0.14 210,399 279,455 +10,791
Feb17 161108 46.17 46.64 45.65 46.30 +0.20 75,372 126,189 +3,819
Mar17 161108 46.70 47.28 46.30 46.98 +0.24 58,706 197,072 +1,321
Apr17 161108 47.37 47.89 46.94 47.62 +0.28 33,542 68,850 +2,026
May17 161108 47.77 48.37 47.50 48.16 +0.30 21,207 52,072 -3,728
Jun17 161108 48.30 48.82 47.92 48.60 +0.32 40,487 143,562 -2,012
Jul17 161108 48.70 49.21 48.29 48.95 +0.33 7,157 39,649 -296
Aug17 161108 49.06 49.40 48.55 49.24 +0.33 5,482 29,993 +363
Sep17 161108 49.43 49.63 48.85 49.48 +0.31 6,816 46,816 -145
Oct17 161108 49.08 49.87 49.08 49.70 +0.30 3,133 26,354 +252
Nov17 161108 49.72 50.00 49.49 49.91 +0.28 2,501 25,458 +318
Dec17 161108 49.87 50.35 49.48 50.13 +0.26 33,988 176,981 +1,223
Jan18 161108 50.08 50.28 50.08 50.28 +0.25 1,505 21,146 -508
Feb18 161108 50.43 50.43 49.43 50.43 +0.24 1,048 7,422 +12
Mar18 161108 50.57 50.77 50.20 50.57 +0.24 1,298 21,046 +469
Total Volume and Open Interest 1,253,739 1,916,175 +18,961
e-miNY Crude Oil(NYM)
Dec16 161108 45.000 45.400 44.400 44.975 +0.075 14,705 4,128 +427
Jan17 161108 45.450 45.975 45.025 45.600 +0.125 739 997 +203
Feb17 161108 46.075 46.550 45.800 46.300 +0.200 119 393 +71
Mar17 161108 46.650 47.025 46.375 46.975 +0.225 18 181 +1
Apr17 161108 47.650 47.650 47.625 47.625 +0.275 4 110 -2
May17 161108 48.150 48.900 48.150 48.150 +0.300 2 16 -2
Jun17 161108 48.600 48.600 47.950 48.600 +0.325 6 83 +2
Jul17 161108 48.950 52.000 48.950 48.950 +0.325 0 87 +0
Aug17 161108 49.350 49.350 49.250 49.250 +0.350 3 145 -1
Sep17 161108 49.475 49.475 48.800 49.475 +0.300 2 57 -2
Total Volume and Open Interest 15,602 6,409 +699
NY Harbor ULSD(NYM)
Dec16 161108 144.50 145.25 142.57 144.11 +0.05 67,189 84,435 -1,288
Jan17 161108 146.41 147.17 144.57 146.12 +0.14 33,598 81,606 -11
Feb17 161108 147.81 148.64 146.26 147.77 +0.24 17,210 37,975 +214
Mar17 161108 148.47 149.56 147.20 148.72 +0.31 10,029 42,860 -892
Apr17 161108 148.74 149.45 147.46 148.99 +0.39 4,433 28,408 -579
May17 161108 148.91 150.13 148.19 149.69 +0.45 2,055 15,383 +37
Jun17 161108 150.10 151.03 148.92 150.47 +0.48 5,541 32,506 -58
Jul17 161108 150.36 151.72 150.30 151.69 +0.48 1,466 4,350 -146
Aug17 161108 151.74 153.12 151.72 153.04 +0.44 841 4,451 +17
Sep17 161108 153.23 154.46 153.10 154.46 +0.39 556 5,166 -96
Oct17 161108 154.54 155.78 154.54 155.78 +0.36 353 2,818 +31
Nov17 161108 155.68 156.95 155.68 156.95 +0.35 374 2,660 -46
Dec17 161108 157.69 158.58 156.62 158.03 +0.33 3,291 30,471 +886
Jan18 161108 158.01 159.17 157.98 159.17 +0.31 81 2,160 +18
Total Volume and Open Interest 147,798 386,242 -1,410
RBOB Gasoline(NYM)
Dec16 161108 137.00 137.79 135.12 136.92 -0.18 86,319 125,676 -4,103
Jan17 161108 136.04 137.07 134.68 136.30 -0.18 68,723 92,533 +502
Feb17 161108 137.33 138.24 135.95 137.44 -0.29 27,014 32,856 -2,044
Mar17 161108 139.48 140.45 138.24 139.65 -0.38 14,381 36,774 +803
Apr17 161108 159.49 159.54 157.49 158.97 -0.08 7,402 25,312 +1,301
May17 161108 160.01 160.75 158.89 160.18 -0.12 4,856 13,448 +162
Jun17 161108 160.73 160.79 158.72 160.09 -0.10 5,610 17,840 +331
Jul17 161108 159.05 159.85 158.94 159.20 -0.15 1,585 5,933 -10
Aug17 161108 157.76 158.50 157.67 157.67 -0.14 1,245 3,214 +36
Sep17 161108 155.45 155.48 155.45 155.48 -0.01 719 6,388 +29
Total Volume and Open Interest 220,002 384,837 -3,151
e-miNY RBOB Gasoline(NYM)
Dec16 161108 136.90 148.40 136.90 136.90 -0.20 0 1 +0
Jan17 161108 136.30 136.30 136.30 136.30 -0.18      
Feb17 161108 137.40 137.44 137.40 137.40 -0.33      
Mar17 161108 139.65 139.65 139.65 139.65 -0.38      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec16 161108 2.832 2.856 2.607 2.633 -0.183 120,816 184,678 -6,773
Jan17 161108 2.993 3.012 2.779 2.810 -0.168 60,900 228,161 +3,996
Feb17 161108 3.023 3.032 2.826 2.854 -0.157 18,134 67,481 +361
Mar17 161108 3.006 3.027 2.825 2.854 -0.146 28,154 149,770 -383
Apr17 161108 2.946 2.963 2.792 2.816 -0.120 31,711 97,332 -663
May17 161108 2.942 2.944 2.800 2.825 -0.119 16,190 64,951 +1,640
Jun17 161108 2.980 2.988 2.840 2.863 -0.120 9,599 45,794 +363
Jul17 161108 3.021 3.021 2.876 2.901 -0.120 7,367 30,020 +144
Aug17 161108 3.021 3.021 2.886 2.908 -0.117 6,842 23,044 -1,336
Sep17 161108 3.014 3.014 2.874 2.901 -0.113 8,551 23,301 +1,359
Oct17 161108 3.043 3.043 2.895 2.922 -0.111 18,332 65,132 -227
Nov17 161108 3.049 3.049 2.945 2.973 -0.109 5,379 24,393 -168
Dec17 161108 3.221 3.221 3.100 3.125 -0.108 3,338 26,470 +268
Jan18 161108 3.300 3.300 3.199 3.218 -0.103 4,342 19,273 +952
Feb18 161108 3.260 3.260 3.175 3.199 -0.097 455 6,695 -165
Mar18 161108 3.215 3.215 3.109 3.136 -0.096 1,671 19,903 +26
Total Volume and Open Interest 343,810 1,166,479 -703
Brent Crude Oil(ICE)
Jan17 161108 46.30 46.69 45.60 46.04 -0.11 384,560 542,455 -2,371
Feb17 161108 47.23 47.71 46.74 47.18 -0.02 187,579 242,036 +6,605
Mar17 161108 48.16 48.50 47.60 48.06 +0.04 103,388 227,906 +4,581
Apr17 161108 48.84 49.17 48.32 48.80 +0.09 49,805 118,208 +904
May17 161108 49.42 49.76 48.90 49.41 +0.12 37,582 83,907 +717
Jun17 161108 49.88 50.25 49.34 49.90 +0.14 75,240 187,535 -1,678
Jul17 161108 50.20 50.58 49.74 50.29 +0.14 11,057 46,870 +1,965
Aug17 161108 50.58 50.92 50.05 50.62 +0.15 6,945 36,062 +1,385
Sep17 161108 50.87 51.20 50.34 50.91 +0.15 11,365 60,414 +1,011
Oct17 161108 51.18 51.18 51.18 51.18 +0.15 1,810 26,812 +118
Nov17 161108 51.44 51.44 51.44 51.44 +0.14 1,724 22,309 -361
Dec17 161108 51.66 51.98 51.10 51.69 +0.14 46,904 215,000 -295
Jan18 161108 51.93 51.93 51.93 51.93 +0.14 648 23,096 +155
Feb18 161108 52.15 52.15 52.15 52.15 +0.14 489 17,111 +127
Total Volume and Open Interest 945,449 2,151,306 +15,155
Gas Oil(ICE)
Nov16 161108 422.25 425.25 417.00 419.75 +2.00 28,451 74,212 -8,413
Dec16 161108 421.00 425.25 417.50 420.50 +2.75 102,248 168,379 -12,828
Jan17 161108 424.75 428.25 420.75 424.00 +3.25 55,162 138,579 +1,618
Feb17 161108 428.25 431.75 424.50 427.75 +3.25 29,792 61,220 +1,259
Mar17 161108 432.25 435.75 428.75 432.00 +3.75 18,684 47,011 -2,038
Apr17 161108 436.50 439.00 432.50 435.75 +3.75 8,455 29,522 -181
May17 161108 440.00 442.00 435.75 439.00 +3.75 3,576 25,350 -126
Jun17 161108 442.50 445.50 438.75 442.00 +3.50 15,554 58,621 +876
Jul17 161108 448.25 449.25 442.75 445.75 +3.25 3,517 17,088 -180
Aug17 161108 451.00 452.50 446.50 449.25 +3.25 3,925 14,471 +160
Total Volume and Open Interest 301,161 841,047 -14,603
Ethanol(CBOT)
Dec16 161108 1.549 1.571 1.549 1.554 +0.001 127 3,541 +32
Jan17 161108 1.497 1.511 1.496 1.498 +0.001 150 1,094 +28
Feb17 161108 1.508 1.508 1.493 1.493 -0.003 65 562 +0
Mar17 161108 1.515 1.520 1.508 1.508 -0.003 0 254 +0
Apr17 161108 1.528 1.528 1.517 1.528 -0.003 0 235 +0
May17 161108 1.535 1.535 1.535 1.535 -0.003 0 5 +0
Jun17 161108 1.535 1.535 1.535 1.535 -0.003      
Jul17 161108 1.535 1.535 1.535 1.535 -0.003      
Total Volume and Open Interest 342 5,697 +60
WTI Crude Oil(ICE)
Dec16 161108 44.93 45.39 44.41 44.98 +0.09 48,269 89,525 +722
Jan17 161108 45.53 45.99 45.01 45.61 +0.14 66,018 111,970 +199
Feb17 161108 46.15 46.59 45.67 46.30 +0.20 34,452 42,629 +2,079
Mar17 161108 46.81 47.20 46.32 46.98 +0.24 15,374 39,365 -248
Apr17 161108 47.41 47.85 46.94 47.62 +0.28 9,958 14,865 +48
May17 161108 47.94 48.32 47.47 48.16 +0.30 4,662 9,272 +263
Jun17 161108 48.39 48.76 47.97 48.60 +0.32 13,724 44,876 +559
Jul17 161108 48.87 48.95 48.78 48.95 +0.33 1,073 6,837 -326
Aug17 161108 49.22 49.24 48.98 49.24 +0.33 646 5,384 +39
Sep17 161108 49.48 49.48 49.48 49.48 +0.31 354 15,754 -56
Oct17 161108 49.70 49.70 49.70 49.70 +0.30 330 3,725 -213
Nov17 161108 49.91 49.91 49.91 49.91 +0.28 41 1,563 +1
Dec17 161108 49.98 50.35 49.52 50.13 +0.26 5,187 80,495 -156
Jan18 161108 50.28 50.28 50.28 50.28 +0.25 100 1,035 +74
Feb18 161108 50.43 50.43 50.43 50.43 +0.24 18 614 -3
Mar18 161108 50.57 50.57 50.57 50.57 +0.24 12 3,525 +6
Total Volume and Open Interest 202,066 544,428 +2,920
US Dollar Index(ICE)
Dec16 161108 97.790 97.990 97.560 97.860 +0.067 18,869 81,781 -669
Mar17 161108 97.700 97.880 97.490 97.775 +0.058 694 4,099 +202
Jun17 161108 97.530 97.705 97.530 97.685 +0.057 5 296 +1
Total Volume and Open Interest 19,570 86,322 -465
Australian Dollar(CME)
Dec16 161108 77.19 77.71 76.81 77.45 +0.36 81,376 125,707 +1,658
Mar17 161108 76.85 77.54 76.67 77.29 +0.35 49 1,543 -26
Jun17 161108 77.31 77.33 76.57 77.13 +0.37 0 39 +0
Total Volume and Open Interest 81,425 127,294 +1,632
British Pound(CME)
Dec16 161108 124.03 124.48 123.70 124.04 -0.04 119,868 257,257 -551
Mar17 161108 124.29 124.74 123.96 124.29 -0.03 639 3,653 +203
Jun17 161108 124.54 124.87 124.25 124.54 -0.03 28 642 +20
Total Volume and Open Interest 120,535 261,734 -328
Canadian Dollar(CME)
Dec16 161108 74.80 75.29 74.70 75.11 +0.27 88,244 122,922 -975
Mar17 161108 74.88 75.35 74.76 75.17 +0.27 844 2,597 +117
Jun17 161108 75.02 75.42 74.88 75.23 +0.27 20 407 -4
Sep17 161108 75.07 75.49 74.96 75.30 +0.27 0 308 +0
Total Volume and Open Interest 89,118 126,416 -852
Japanese Yen(CME)
Dec16 161108 95.77 96.02 95.20 95.33 -0.42 124,299 159,490 +2,429
Mar17 161108 96.20 96.41 95.61 95.73 -0.42 1,649 3,220 -112
Jun17 161108 96.18 96.80 96.12 96.17 -0.42 2 148 +2
Total Volume and Open Interest 125,950 162,888 +2,319
Swiss Franc(CME)
Dec16 161108 102.86 102.93 102.35 102.60 -0.22 25,809 53,763 -1,505
Mar17 161108 103.38 103.48 102.94 103.16 -0.21 23 94 +3
Jun17 161108 103.79 104.04 103.65 103.79 -0.21 3 17 +0
Total Volume and Open Interest 25,835 53,878 -1,502
EuroFX(CME)
Dec16 161108 110.62 110.85 110.27 110.47 -0.10 154,498 412,217 -7,910
Mar17 161108 111.05 111.29 110.72 110.92 -0.10 1,031 11,287 +42
Jun17 161108 111.55 111.74 111.25 111.43 -0.09 173 1,302 +15
Total Volume and Open Interest 155,774 424,981 -7,831
Mexican Peso(CME)
Nov16 161108 542.63 542.63 542.63 542.63 +7.38 0 5 +0
Dec16 161108 536.25 544.13 533.38 540.63 +7.38 72,402 121,470 -3,444
Total Volume and Open Interest 73,102 152,068 -2,779
Brazilian Real(CME)
Dec16 161108 309.70 313.80 309.00 313.00 +2.90 1,534 30,872 +311
Jan17 161108 310.25 310.75 305.25 310.25 +2.95 7 5 +5
Feb17 161108 307.60 307.60 307.60 307.60 +3.15      
Mar17 161108 305.55 305.55 305.55 305.55 +3.10      
Total Volume and Open Interest 1,541 30,877 +316
30-Year T-Bonds(CBOT)
Dec16 161108 162~200 163~070 161~230 162~030 -0~160 249,040 544,411 +5,937
Mar17 161108 161~150 161~230 160~130 160~220 -0~160 534 2,493 +172
Jun17 161108 159~260 159~260 159~260 159~260 -0~160      
Total Volume and Open Interest 249,574 546,904 +6,109
10-Year T-Notes(CBOT)
Dec16 161108 129~270 130~000 129~110 129~160 -0~110 1,336,051 2,854,400 +2,226
Mar17 161108 129~100 129~130 128~255 128~295 -0~115 6,178 24,114 +2,736
Jun17 161108 128~215 128~215 128~215 128~215 -0~115      
Total Volume and Open Interest 1,342,229 2,878,514 +4,962
5-Year T-Notes(CBOT)
Dec16 161108 120~300 120~314 120~196 120~226 -0~072 655,589 2,806,867 +30,723
Mar17 161108 120~192 120~192 120~086 120~112 -0~076 16,887 63,307 +8,709
Jun17 161108 120~062 120~062 120~062 120~062 -0~076      
Total Volume and Open Interest 672,476 2,870,174 +39,432
2 Year T-Notes(CBOT)
Dec16 161108 109~052 109~054 109~016 109~024 -0~026 404,936 1,238,377 -24,176
Mar17 161108 108~316 108~316 108~292 108~294 -0~030 7,517 18,731 +4,824
Jun17 161108 108~294 108~294 108~294 108~294 -0~030      
Total Volume and Open Interest 412,453 1,257,108 -19,352
Eurodollars(CME)
Dec16 161108 99.055 99.060 99.045 99.050 -0.010 607,324 1,581,062 -5,172
Mar17 161108 99.030 99.040 99.015 99.020 -0.015 343,767 1,278,207 -5,260
Jun17 161108 98.975 98.990 98.950 98.960 -0.020 263,882 1,244,145 -7,778
Sep17 161108 98.930 98.945 98.895 98.910 -0.025 184,806 998,825 -2,892
Dec17 161108 98.875 98.890 98.830 98.845 -0.035 322,243 1,526,822 +33,697
Mar18 161108 98.840 98.850 98.790 98.805 -0.040 164,208 716,438 +16,649
Jun18 161108 98.795 98.805 98.740 98.760 -0.040 135,404 588,218 +8,807
Sep18 161108 98.750 98.760 98.690 98.710 -0.045 112,826 449,062 +1,897
Dec18 161108 98.695 98.700 98.630 98.650 -0.045 171,509 698,350 +26,567
Mar19 161108 98.655 98.665 98.590 98.610 -0.050 87,442 445,107 -2,072
Jun19 161108 98.610 98.615 98.540 98.560 -0.055 91,283 399,882 -7,094
Sep19 161108 98.560 98.570 98.490 98.510 -0.055 70,836 321,498 +546
Dec19 161108 98.500 98.510 98.430 98.450 -0.055 81,549 354,522 +1,480
Mar20 161108 98.455 98.465 98.380 98.405 -0.055 42,041 177,380 +3,189
Jun20 161108 98.405 98.410 98.330 98.350 -0.055 33,791 118,978 -636
Sep20 161108 98.350 98.360 98.275 98.295 -0.055 30,815 105,434 +602
Dec20 161108 98.285 98.300 98.215 98.235 -0.055 25,920 113,822 +409
Mar21 161108 98.235 98.250 98.165 98.180 -0.055 24,603 70,750 +563
Total Volume and Open Interest 2,869,532 11,552,290 +62,794
Ultra T-Bond(CBOT)
Dec16 161108 175~19 176~16 174~12 174~26 -0~24 78,026 623,132 +866
Mar17 161108 174~16 174~16 174~00 174~00 -0~24 3,593 9,079 +1,678
Jun17 161108 173~10 173~10 173~10 173~10 -0~24      
Total Volume and Open Interest 81,619 632,211 +2,544
Ultra 10-Yr T-Note(CBOT)
Dec16 161108 141~225 141~310 141~020 141~075 -0~145 69,126 258,984 +780
Mar17 161108 140~315 141~045 140~315 140~315 -0~155      
Jun17 161108 140~315 140~315 140~315 140~315 -0~155      
Total Volume and Open Interest 69,126 258,984 +780
30 Day Federal Funds(CBOT)
Nov16 161108 99.595 99.595 99.592 99.592 unch 14,429 215,017 +5,673
Dec16 161108 99.500 99.500 99.490 99.495 -0.005 13,111 89,274 -1,645
Jan17 161108 99.425 99.425 99.405 99.415 -0.010 62,793 204,012 +7,459
Feb17 161108 99.410 99.410 99.395 99.400 -0.010 17,159 79,180 -2,400
Mar17 161108 99.390 99.390 99.370 99.380 -0.010 8,221 42,265 +1,142
Apr17 161108 99.385 99.385 99.360 99.370 -0.015 13,577 68,340 +1,116
Total Volume and Open Interest 156,934 897,274 +18,947
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 161107 99.94 99.94 99.94 99.94 unch 3 10 +3
Mar17 161107 99.94 99.94 99.94 99.94 unch      
Jun17 161107 99.94 99.94 99.94 99.94 unch      
Sep17 161107 99.94 99.94 99.94 99.94 unch      
Dec17 161107 99.94 99.94 99.94 99.94 unch      
Mar18 161107 99.95 99.95 99.95 99.95 unch      
Jun18 161107 99.81 99.81 99.81 99.81 unch      
Sep18 161107 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 3 10 +3
Japanese Gov't Bonds(SGX)
Dec16 161107 151.89 151.92 151.76 151.78 -0.11 1,136 14,493 -67
Mar17 161107 151.72 151.72 151.72 151.72 -0.11      
Jun17 161107 151.72 151.72 151.72 151.72 -0.11      
Total Volume and Open Interest 1,136 14,493 -67
Euro-Buxl(EUREX)
Dec16 161108 181.12 181.76 179.44 180.08 -1.30 49,632 204,221 +28,360
Mar17 161108 179.38 179.44 177.80 178.22 -1.28 8,230 32,756 +7,641
Jun17 161108 176.80 176.84 175.90 176.58 -1.04 3 7 +2
Total Volume and Open Interest 57,865 236,984 +9,934
Euro-Bund(EUREX)
Dec16 161108 162.24 162.45 161.69 161.92 -0.37 596,884 1,862,656 +262,744
Mar17 161108 164.27 164.44 163.67 163.90 -0.42 8,123 180,504 +7,237
Jun17 161108 161.38 161.38 161.38 161.38 -0.37      
Total Volume and Open Interest 605,007 2,043,160 -116,982
Euro-Bobl(EUREX)
Dec16 161108 131.17 131.25 131.06 131.11 -0.08 435,231 1,291,415 +153,416
Mar17 161108 132.74 132.84 132.68 132.71 -0.10 3,383 93,244 +3,173
Jun17 161108 131.36 131.36 131.36 131.36 -0.08      
Total Volume and Open Interest 438,614 1,384,659 -38,479
Euro-Schatz(EUREX)
Dec16 161108 112.00 112.01 111.99 112.00 -0.01 210,277 1,183,741 +115,725
Mar17 161108 111.96 111.96 111.96 111.96 -0.01 2,090 3,182 +2,086
Jun17 161108 112.00 112.00 112.00 112.00 -0.01      
Total Volume and Open Interest 212,367 1,186,923 +30,230
3-Mth Euribor(EUREX)
Dec16 161108 100.300 100.300 100.300 100.300 unch 9 3,198 +6
Mar17 161108 100.280 100.280 100.280 100.280 unch 5 3,261 +5
Jun17 161108 100.270 100.270 100.270 100.270 -0.005 0 33,649 +0
Total Volume and Open Interest 4,164 74,229 -39
Long Gilt(LIFFE)
Dec16 161108 125~30 125~30 125~04 125~14 -0~12 161,115 698,044 -8,372
Mar17 161108 125~16 125~16 125~16 125~16 -0~14      
Total Volume and Open Interest 161,115 698,044 -8,372
3-Mth Short Sterling(LIFFE)
Dec16 161108 99.59 99.60 99.58 99.59 unch 45,309 467,402 -594
Mar17 161108 99.58 99.58 99.57 99.58 +0.01 67,493 376,311 -1,420
Jun17 161108 99.56 99.56 99.54 99.55 unch 58,481 348,105 +707
Sep17 161108 99.54 99.54 99.52 99.53 unch 57,645 297,237 -9,146
Dec17 161108 99.51 99.51 99.49 99.50 unch 54,173 306,682 +783
Mar18 161108 99.48 99.48 99.45 99.46 -0.01 54,988 186,025 -2,861
Total Volume and Open Interest 584,094 2,806,734 -20,624
3-Mth Euribor(LIFFE)
Dec16 161108 100.295 100.300 100.295 100.295 -0.005 41,377 435,966 +3,666
Mar17 161108 100.280 100.285 100.275 100.280 -0.005 56,335 475,230 +2,511
Jun17 161108 100.270 100.275 100.260 100.265 -0.010 39,155 434,288 -4,036
Total Volume and Open Interest 474,046 3,464,011 +19,092
3-Mth Aus T-Bills(SFE)
Dec16 161108 98.22 98.23 98.21 98.22 unch 5,524 140,101 -1,702
Mar17 161108 98.24 98.26 98.24 98.26 +0.01 25,757 236,681 -4,274
Jun17 161108 98.25 98.27 98.25 98.27 +0.01 22,851 195,081 -2,806
Sep17 161108 98.24 98.26 98.23 98.26 +0.01 11,559 138,453 -1,328
Dec17 161108 98.22 98.23 98.21 98.23 +0.01 10,962 157,957 +829
Mar18 161108 98.18 98.20 98.17 98.20 +0.01 9,253 89,601 -1,715
Jun18 161108 98.14 98.16 98.13 98.16 +0.01 2,581 63,553 -963
Sep18 161108 98.10 98.11 98.09 98.11 +0.01 2,243 31,518 +342
Dec18 161108 98.05 98.06 98.05 98.06 unch 417 7,363 +69
Mar19 161108 98.02 98.02 98.02 98.02 +0.01 0 3,443 +0
Total Volume and Open Interest 91,147 1,065,886 -11,548
10-Year Aus T-Bonds(SFE)
Dec16 161108 97.68 97.71 97.67 97.68 unch 114,681 936,051 +6,841
Mar17 161108 97.68 97.68 97.68 97.68 unch      
Total Volume and Open Interest 114,681 936,051 +6,841
3-Year Aus T-Bonds(SFE)
Dec16 161108 98.31 98.32 98.29 98.31 unch 185,910 976,400 -12,777
Mar17 161108 98.31 98.31 98.31 98.31 unch      
Total Volume and Open Interest 185,910 976,400 -12,777
Gold(CMX)
Dec16 161108 1282.2 1291.5 1273.3 1274.5 -4.9 217,452 367,240 -1,353
Feb17 161108 1286.4 1295.1 1277.2 1278.3 -5.1 17,730 88,285 +8,275
Apr17 161108 1291.0 1297.7 1280.8 1281.9 -5.0 2,963 17,659 +514
Jun17 161108 1294.4 1301.2 1284.1 1285.0 -5.1 2,186 32,271 +465
Aug17 161108 1298.6 1303.0 1287.3 1288.0 -5.2 1,967 8,755 +476
Oct17 161108 1298.6 1300.9 1291.0 1291.1 -5.2 174 2,287 +4
Dec17 161108 1302.0 1310.0 1294.2 1294.2 -5.2 1,655 15,648 +750
Feb18 161108 1308.0 1308.0 1297.0 1297.0 -5.2 0 193 +0
Apr18 161108 1299.6 1299.6 1299.6 1299.6 -5.2 0 16 +0
Jun18 161108 1308.4 1308.4 1302.2 1302.2 -5.1 0 4,205 +0
Aug18 161108 1305.4 1305.4 1305.4 1305.4 -5.1      
Total Volume and Open Interest 244,455 543,207 +9,261
Silver(CMX)
Dec16 161108 1820.0 1873.0 1817.5 1835.6 +20.5 56,398 131,227 -231
Mar17 161108 1834.0 1884.0 1832.0 1848.1 +20.4 5,278 47,799 +939
May17 161108 1849.5 1883.0 1849.5 1854.8 +20.3 548 3,518 +7
Jul17 161108 1858.5 1878.5 1856.5 1861.2 +20.2 272 3,967 -67
Sep17 161108 1852.5 1867.2 1851.5 1867.2 +20.2 195 948 +135
Dec17 161108 1871.5 1901.5 1861.0 1875.7 +20.0 109 4,387 +70
Mar18 161108 1883.0 1883.0 1817.0 1883.0 +20.0 0 2 +0
Total Volume and Open Interest 62,902 195,252 +868
Platinum(NYMEX)
Jan17 161108 1001.9 1017.3 998.7 1008.6 +7.2 15,364 62,861 -1,318
Apr17 161108 1006.7 1020.5 1003.8 1012.5 +7.3 161 5,996 +70
Jul17 161108 1012.2 1015.6 1010.6 1015.6 +7.3 1 40 +1
Oct17 161108 1019.5 1019.5 954.0 1019.5 +7.3 0 165 +0
Total Volume and Open Interest 15,538 69,142 -1,248
Palladium(NYMEX)
Dec16 161108 651.85 670.00 644.15 665.50 +9.10 5,263 18,090 -548
Mar17 161108 653.00 671.55 647.00 667.30 +9.10 512 4,660 +289
Jun17 161108 669.10 669.10 669.10 669.10 +9.10 0 32 +0
Total Volume and Open Interest 5,775 22,785 -259
Copper(CMX)
Dec16 161108 231.25 238.25 229.00 238.00 +7.05 84,512 112,550 +6,360
Mar17 161108 232.05 239.25 230.10 239.05 +6.95 15,737 76,207 +3,248
May17 161108 232.70 239.80 230.80 239.60 +6.95 1,890 12,614 +541
Jul17 161108 232.00 240.25 231.30 240.05 +7.00 670 6,071 +211
Sep17 161108 235.85 240.40 235.85 240.40 +7.10 626 1,992 +55
Total Volume and Open Interest 104,742 220,465 +11,050
E-mini DJIA Index(CBOT)
Dec16 161108 18188 18345 18129 18285 +93 196,117 111,603 -1,945
Mar17 161108 18093 18278 18069 18221 +96 98 988 +2
Jun17 161108 18145 18145 17652 18145 +96 1 6 +0
Sep17 161108 18060 18060 18060 18060 +96      
Total Volume and Open Interest 196,216 112,597 -1,943
S & P 500(CME)
Dec16 161108 2128.50 2135.50 2121.80 2135.50 +6.40 2,509 83,734 +418
Mar17 161108 2117.50 2135.60 2114.60 2130.10 +6.50 90 454 +80
Jun17 161108 2124.50 2130.10 2109.10 2124.50 +6.40 85 348 +75
Sep17 161108 2119.20 2124.80 2103.80 2119.20 +6.40      
Total Volume and Open Interest 2,684 84,536 +573
S & P 500 E-Mini(Globex)
Dec16 161108 2129.00 2143.25 2119.00 2135.50 +6.50 2,079,129 2,916,104 -35,353
Mar17 161108 2124.75 2137.75 2113.75 2130.00 +6.50 3,568 29,373 +665
Jun17 161108 2116.50 2130.25 2111.50 2124.50 +6.50 499 2,012 +469
Sep17 161108 2106.00 2119.25 2106.00 2119.25 +6.50 0 18 +0
Total Volume and Open Interest 2,083,196 2,947,537 -34,219
NASDAQ 100 E-Mini(Globex)
Dec16 161108 4777.50 4822.50 4752.80 4802.30 +26.50 264,048 308,972 -2,450
Mar17 161108 4775.30 4819.80 4752.00 4800.80 +26.50 217 1,021 -28
Jun17 161108 4802.00 4808.50 4794.80 4794.80 +26.50 0 10 +0
Total Volume and Open Interest 264,265 310,010 -2,478
S&P Midcap 400(CME) e-Mini
Dec16 161108 1506.20 1517.30 1498.60 1509.80 +2.80 19,736 79,423 +8
Mar17 161108 1507.30 1507.30 1491.00 1507.30 +2.80 1 2 +0
Jun17 161108 1497.60 1497.80 1497.60 1497.60 +2.80      
Total Volume and Open Interest 19,737 79,425 +8
Volatility Index(CBOE)
Nov16 161108 16.05 16.90 15.75 15.98 -0.04 149,835 149,524 -18,622
Dec16 161108 16.60 17.10 16.25 16.58 unch 115,417 155,459 +16,323
Jan17 161108 17.70 18.13 17.40 17.73 +0.05 30,773 55,199 +4,052
Feb17 161108 18.10 18.50 17.90 18.18 +0.05 11,855 28,022 +1,411
Total Volume and Open Interest 319,765 433,537 +4,492
Russell 2000(ICE)
Dec16 161108 1189.70 1198.90 1181.00 1192.10 +0.80 114,780 327,003 +5,189
Mar17 161108 1191.60 1191.80 1187.10 1187.10 +0.80 2 312 +0
Jun17 161108 1183.10 1183.10 1183.10 1183.10 +0.80 0 170 +0
Total Volume and Open Interest 114,782 327,624 +5,189
Nikkei 225(CME)
Dec16 161108 17320 17400 17135 17340 +5 11,534 35,429 -20
Mar17 161108 17215 17400 17215 17350 +5 20 45 +3
Total Volume and Open Interest 11,554 35,474 -17
Nikkei 225(SGX)
Dec16 161108 17200 17240 17185 17200 -25 73,911 196,541 +3,394
Mar17 161108 17190 17190 17165 17165 -20 10 4,614 -4
Jun17 161107 17060 17060 17060 17060 +240      
Total Volume and Open Interest 91,413 213,747 +5,307
Nikkei 225(CME) Yen
Dec16 161108 17300 17375 17110 17310 unch 53,179 63,876 -899
Mar17 161108 17180 17305 17140 17260 unch 36 87 -24
Jun17 161108 17130 17130 17130 17130 unch      
Total Volume and Open Interest 53,215 63,963 -923
Nikkei 225(CME) e-Mini Yen
Dec16 161108 17230 17360 17190 17310 unch 5 59 +5
Mar17 161108 17260 17260 17260 17260 unch      
Jun17 161108 17130 17130 17130 17130 unch      
Total Volume and Open Interest 5 59 +5
CAC 40(EURONEXT)
Nov16 161108 4453.5 4504.0 4444.5 4476.0 +20.0 111,939 288,570 -4,843
Dec16 161108 4449.0 4494.0 4442.0 4470.0 +20.0 2,624 22,434 +123
Jan17 161108 4450.0 4467.0 4450.0 4461.5 +20.0      
Total Volume and Open Interest 114,563 311,068 -4,720
Hang Seng Index(HKFE)
Nov16 161108 22798 22998 22798 22929 +143 83,978 137,575 +713
Dec16 161108 22830 23015 22823 22948 +142 545 14,752 -76
Total Volume and Open Interest 84,611 154,242 +639
DAX(EUREX)
Dec16 161108 10440.0 10550.0 10407.5 10471.0 +37.5 112,017 177,069 +43,083
Mar17 161108 10433.0 10536.0 10419.5 10468.0 +37.5 94 3,993 +47
Jun17 161108 10472.0 10532.0 10446.0 10497.0 +38.5 13 196 +3
Total Volume and Open Interest 112,124 181,258 +2,458
Mini-DAX(EUREX)
Dec16 161108 10440.0 10548.0 10406.0 10471.0 +37.5 26,919 14,548 +4,375
Mar17 161108 10445.0 10540.0 10405.0 10468.0 +37.5 109 1,536 +67
Jun17 161108 10489.0 10497.0 10448.0 10497.0 +38.5 20 49 +9
Total Volume and Open Interest 27,048 16,133 +205
FT-SE 100(EURONEXT)
Dec16 161108 6789.50 6849.00 6762.50 6817.00 +53.00 131,790 770,570 -10,503
Mar17 161108 6732.00 6781.00 6732.00 6754.00 +53.00 17 6,695 -3
Jun17 161108 6684.00 6684.00 6684.00 6684.00 +53.00      
Total Volume and Open Interest 131,807 777,265 -10,506
SPI 200(SFE)
Dec16 161108 5243.0 5263.0 5225.0 5245.0 +5.0 33,929 274,675 -4,208
Mar17 161108 5205.0 5205.0 5178.0 5196.0 +7.0 4 1,743 +1
Jun17 161108 5182.0 5182.0 5182.0 5182.0 +7.0 0 1,397 +0
Total Volume and Open Interest 33,953 278,867 -4,224
FTSE MIB(ISE)
Dec16 161108 16705.00 16770.00 16600.00 16742.00 +75.00 39,012 43,444 +2,060
Mar17 161108 16655.00 16735.00 16605.00 16727.00 +72.00 62 834 +26
Jun17 161108 16335.00 16335.00 16335.00 16335.00 +112.00      
Total Volume and Open Interest 39,074 44,278 +2,086
KOSPI 200(KFE)
Dec16 161108 256.15 256.20 255.75 256.00 +0.85 103,176 128,502 -1,588
Mar17 161108 253.05 253.20 253.05 253.20 +0.75 623 10,630 +260
Jun17 161108 253.85 254.10 253.40 253.65 +0.60 0 1,797 +0
Total Volume and Open Interest 103,799 145,535 -1,328
GSCI(CME)
Nov16 161108 349.60 353.90 349.55 351.90 +0.40 459 13,551 -274
Dec16 161108 358.85 360.10 355.85 358.25 +0.95 257 1,815 +250
Jan17 161108 362.05 362.05 362.05 362.05 +0.95      
Total Volume and Open Interest 716 15,366 -24
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!!!