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 Thu November 17, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan17 161117 985.25 993.75 981.00 989.50 +3.75 86,739 297,219 -534
Mar17 161117 993.50 1002.25 989.75 998.50 +4.00 21,611 123,701 +2,416
May17 161117 1002.00 1010.50 998.25 1007.25 +4.75 7,584 68,549 +95
Jul17 161117 1008.00 1017.00 1005.00 1014.00 +5.50 6,864 78,420 +422
Aug17 161117 1014.25 1014.75 1004.75 1013.25 +5.25 229 3,946 +67
Sep17 161117 1000.75 1005.25 994.25 1001.75 +5.50 67 1,697 +2
Nov17 161117 986.00 995.50 985.00 993.00 +6.00 2,996 40,007 +227
Jan18 161117 988.00 997.50 987.50 994.75 +6.50 91 1,632 -1
Mar18 161117 986.75 992.00 985.25 991.75 +6.25 3 905 +1
May18 161117 992.00 992.00 985.00 992.00 +6.50 14 286 +5
Jul18 161117 989.50 994.00 986.75 994.00 +6.50 76 457 +23
Aug18 161117 989.50 989.50 989.50 989.50 +7.00 0 17 +0
Sep18 161117 976.50 976.50 976.50 976.50 +7.25 0 17 +0
Nov18 161117 965.00 968.50 958.50 965.75 +5.75 20 807 +9
Total Volume and Open Interest 126,294 617,685 +2,732
Soybean Meal(CBOT)
Dec16 161117 308.80 312.40 307.20 311.50 +3.10 43,927 84,253 -4,948
Jan17 161117 311.20 314.70 309.40 313.80 +3.10 25,046 105,500 +1,881
Mar17 161117 313.30 317.30 312.00 316.50 +3.50 14,016 75,329 +2,640
May17 161117 315.00 319.50 314.00 318.80 +3.90 6,072 41,351 +193
Jul17 161117 317.00 321.80 316.40 321.20 +4.30 5,012 38,043 +1,089
Aug17 161117 318.40 321.50 316.10 321.10 +4.30 661 5,696 +133
Sep17 161117 317.60 320.70 315.70 320.30 +4.20 287 5,716 +43
Oct17 161117 315.40 318.10 313.60 318.10 +4.40 386 5,154 +35
Dec17 161117 314.40 318.90 314.10 318.70 +4.50 1,204 16,221 +286
Jan18 161117 318.40 318.40 313.90 318.40 +4.80 38 838 +6
Total Volume and Open Interest 96,649 380,317 +1,358
Soybean Oil(CBOT)
Dec16 161117 34.05 34.32 33.59 33.70 -0.40 59,638 110,398 -12,256
Jan17 161117 34.32 34.58 33.86 33.96 -0.40 34,652 128,773 -750
Mar17 161117 34.59 34.81 34.10 34.21 -0.40 17,000 79,365 +3,226
May17 161117 34.72 34.98 34.30 34.41 -0.39 3,956 48,250 +534
Jul17 161117 34.95 35.19 34.48 34.59 -0.39 2,305 41,263 +7
Aug17 161117 35.05 35.15 34.50 34.61 -0.37 97 4,675 +14
Sep17 161117 34.91 34.91 34.49 34.56 -0.36 142 3,757 +0
Oct17 161117 34.87 34.96 34.28 34.37 -0.36 129 3,401 +11
Dec17 161117 34.95 35.01 34.34 34.42 -0.38 318 11,665 +25
Jan18 161117 34.44 34.47 34.44 34.47 -0.35 3 518 -1
Total Volume and Open Interest 118,249 433,036 -9,191
Canola(WCE)
Nov16 161114 502.7 502.7 502.7 502.7 -4.2      
Jan17 161117 512.2 516.9 511.5 515.7 +3.1 7,437 139,088 +1,227
Mar17 161117 519.3 523.5 519.2 522.3 +2.7 4,013 28,846 +258
May17 161117 523.0 527.2 522.9 525.9 +2.5 1,575 13,575 -150
Jul17 161117 524.0 527.7 524.0 526.3 +1.8 1,837 11,238 +158
Total Volume and Open Interest 15,729 201,662 +1,573
Corn(CBOT)
Dec16 161117 339.00 343.50 338.25 342.00 +3.50 190,521 393,843 -19,027
Mar17 161117 346.75 351.00 345.75 349.75 +3.25 123,423 556,385 +11,686
May17 161117 353.75 357.75 352.50 356.50 +3.00 34,741 121,796 +3,242
Jul17 161117 361.00 365.00 359.75 363.50 +3.25 19,075 153,284 +674
Sep17 161117 368.25 371.50 366.50 370.25 +2.75 1,970 53,332 +1
Dec17 161117 376.75 380.00 375.25 378.50 +2.25 7,647 102,478 +16
Mar18 161117 387.00 388.25 385.25 388.00 +2.00 316 7,203 +118
May18 161117 393.50 396.25 393.50 393.50 +1.75 36 1,393 -17
Jul18 161117 396.50 398.00 396.50 397.75 +1.75 98 1,824 -15
Sep18 161117 392.00 392.75 392.00 392.75 unch 0 766 +0
Total Volume and Open Interest 377,977 1,398,285 -3,231
Wheat(CBOT)
Dec16 161117 397.75 406.00 396.50 403.00 +6.00 73,260 163,636 -9,767
Mar17 161117 414.50 422.75 414.50 420.00 +5.75 60,821 216,709 +4,135
May17 161117 430.75 435.75 427.50 433.25 +5.25 15,689 42,357 +3,109
Jul17 161117 444.50 450.00 442.25 448.25 +5.50 9,732 57,859 +833
Sep17 161117 459.00 465.25 459.00 464.00 +5.25 956 10,203 -36
Dec17 161117 479.00 485.50 478.00 484.00 +5.25 1,650 17,972 +431
Total Volume and Open Interest 162,207 512,485 -1,264
Wheat(KCBT)
Dec16 161117 403.50 410.50 401.75 408.75 +5.25 26,922 60,375 -6,646
Mar17 161117 420.75 427.00 418.75 425.75 +5.00 26,174 102,174 +4,988
May17 161117 432.00 438.75 430.75 437.75 +5.00 4,886 30,831 +1,771
Jul17 161117 443.75 450.25 442.25 449.00 +5.00 3,690 53,101 +465
Sep17 161117 457.25 462.75 457.25 462.75 +4.25 310 5,059 +44
Dec17 161117 475.50 480.50 474.50 480.00 +3.75 473 6,432 -6
Mar18 161117 487.00 491.50 485.25 491.50 +3.75 223 1,139 +75
Total Volume and Open Interest 62,718 259,745 +686
Wheat(MGE)
Dec16 161117 518.50 528.00 518.50 526.75 +8.25 3,085 20,388 -1,326
Mar17 161117 518.50 525.25 518.50 524.50 +5.75 3,745 26,288 +441
May17 161117 526.50 529.75 524.50 529.00 +4.50 544 10,017 -2
Jul17 161117 533.75 535.25 531.00 535.00 +4.00 478 5,039 +22
Sep17 161117 539.25 541.75 539.00 541.75 +3.75 235 3,721 +102
Dec17 161117 549.25 552.50 549.25 552.50 +3.25 14 2,658 +4
Total Volume and Open Interest 8,101 68,174 -759
Oats(CBOT)
Dec16 161117 233.50 238.50 233.50 235.00 +1.50 522 3,967 -151
Mar17 161117 233.00 240.25 233.00 239.75 +7.25 361 3,789 +154
May17 161117 232.00 241.25 232.00 240.25 +10.50 6 553 +1
Jul17 161117 235.00 242.00 235.00 242.00 +9.75 3 75 +1
Total Volume and Open Interest 892 8,449 +5
Rough Rice(CBOT)
Nov16 161114 9.13 9.13 9.13 9.13 -0.36 80 154 +55
Jan17 161117 9.65 9.76 9.41 9.51 -0.18 506 10,725 +186
Mar17 161117 9.91 10.00 9.67 9.77 -0.18 70 1,158 +17
May17 161117 10.02 10.02 9.97 10.02 -0.17 0 11 +0
Total Volume and Open Interest 576 11,910 +203
Live Cattle(CME)
Dec16 161117 108.700 108.900 107.800 108.230 +0.030 16,804 63,930 -3,690
Feb17 161117 108.950 109.135 107.980 108.800 +0.300 17,056 96,739 +2,721
Apr17 161117 108.950 109.285 108.150 108.980 +0.345 8,229 59,575 +1,255
Jun17 161117 100.385 100.830 99.800 100.700 +0.370 4,853 32,968 +1,349
Aug17 161117 97.100 97.500 96.750 97.350 +0.400 1,385 12,184 +350
Oct17 161117 97.480 97.800 97.135 97.730 +0.280 456 6,176 +58
Total Volume and Open Interest 48,974 273,699 +2,148
Feeder Cattle(CME)
Nov16 161117 127.035 127.035 126.830 126.980 unch 816 2,521 -288
Jan17 161117 125.400 126.535 124.450 124.930 -0.400 3,541 22,661 +257
Mar17 161117 121.250 122.230 120.400 121.035 -0.015 1,584 9,850 +256
Apr17 161117 120.500 121.500 119.950 120.450 unch 627 3,971 +156
May17 161117 119.600 120.500 119.350 119.700 +0.100 425 3,046 +106
Aug17 161117 120.450 121.180 120.000 120.300 +0.050 176 1,232 +44
Sep17 161117 119.285 119.550 118.730 118.730 +0.300 3 46 +2
Total Volume and Open Interest 7,172 43,337 +533
Lean Hogs(CME)
Dec16 161117 48.180 48.250 46.800 47.450 -0.585 15,526 59,107 -1,966
Feb17 161117 54.535 54.880 53.580 54.235 -0.300 13,670 91,216 +1,960
Apr17 161117 61.735 62.000 60.880 61.300 -0.450 5,999 43,609 +485
May17 161117 68.700 68.730 68.450 68.730 -0.270 48 824 +26
Jun17 161117 73.500 73.785 73.035 73.450 -0.335 1,834 16,872 +328
Jul17 161117 74.100 74.300 73.800 74.080 -0.420 319 10,117 +4
Aug17 161117 74.450 74.450 73.900 73.900 -0.530 301 5,696 +63
Oct17 161117 62.735 62.800 62.700 62.750 -0.250 68 1,777 +6
Total Volume and Open Interest 37,823 230,369 +907
Class III Milk(CME)
Nov16 161117 16.72 16.75 16.71 16.73 +0.04 97 5,354 -81
Dec16 161117 16.47 16.79 16.46 16.71 +0.23 367 5,490 +111
Jan17 161117 15.98 16.20 15.98 16.13 +0.18 150 3,044 +72
Feb17 161117 15.99 16.13 15.94 16.08 +0.15 120 2,803 +69
Mar17 161117 15.99 16.15 15.99 16.09 +0.16 50 2,508 +1
Apr17 161117 16.08 16.25 16.08 16.18 +0.10 25 2,312 +10
May17 161117 16.26 16.30 16.19 16.27 +0.06 27 2,249 +25
Jun17 161117 16.40 16.45 16.40 16.41 +0.01 51 2,052 +34
Jul17 161117 16.60 16.65 16.60 16.60 +0.05 15 1,129 +15
Aug17 161117 16.80 16.80 16.80 16.80 unch 11 1,127 +11
Sep17 161117 17.00 17.00 17.00 17.00 +0.03 36 1,141 +11
Oct17 161117 16.96 16.97 16.94 16.94 +0.04 17 773 +13
Nov17 161117 16.86 16.89 16.86 16.86 unch 42 700 +13
Total Volume and Open Interest 1,066 31,878 +342
Cocoa(ICE)
Dec16 161117 2400 2430 2380 2426 +14 1,931 479 -1,173
Mar17 161117 2416 2427 2358 2419 +8 19,271 146,396 +2,573
May17 161117 2412 2423 2358 2415 +7 5,288 40,599 +864
Jul17 161117 2418 2424 2363 2417 +4 2,380 21,423 +273
Sep17 161117 2425 2429 2373 2423 +2 1,620 12,012 +194
Dec17 161117 2426 2432 2380 2429 +2 809 6,911 +29
Mar18 161117 2400 2442 2395 2438 +2 32 7,824 +15
Total Volume and Open Interest 31,401 236,765 +2,804
Coffee "C"(ICE)
Dec16 161117 161.40 161.70 158.70 159.30 -1.95 9,825 15,408 -4,092
Mar17 161117 164.30 164.90 162.30 162.95 -1.45 22,816 113,031 +489
May17 161117 167.40 167.40 164.65 165.30 -1.45 4,047 41,272 +1,400
Jul17 161117 169.20 169.25 166.75 167.35 -1.50 2,839 12,778 -279
Sep17 161117 171.00 171.00 168.70 169.20 -1.45 1,005 7,555 -237
Dec17 161117 173.10 173.10 171.65 171.65 -1.40 145 9,892 +45
Total Volume and Open Interest 40,719 204,830 -2,667
Orange Juice(ICE)
Jan17 161117 209.15 213.80 207.25 212.40 +3.45 772 13,906 -137
Mar17 161117 205.50 209.40 204.25 208.00 +2.55 84 1,462 +32
May17 161117 204.15 208.50 203.90 206.90 +2.25 46 459 +35
Jul17 161117 205.95 205.95 205.95 205.95 +1.90 2 116 +2
Sep17 161117 202.70 202.70 202.70 202.70 +1.90      
Nov17 161117 199.80 199.80 199.80 199.80 +1.90 0 2 +0
Total Volume and Open Interest 904 15,945 -68
Sugar #11(ICE)
Mar17 161117 20.31 20.53 20.18 20.22 -0.14 85,422 431,901 -3,847
May17 161117 19.83 20.02 19.66 19.71 -0.16 27,380 156,148 +1,438
Jul17 161117 19.24 19.41 19.03 19.08 -0.16 16,190 116,812 -874
Oct17 161117 18.84 19.03 18.66 18.70 -0.15 6,143 72,356 +1,293
Mar18 161117 18.72 18.90 18.61 18.64 -0.10 1,320 36,100 +334
May18 161117 18.10 18.32 18.05 18.08 -0.07 607 12,319 +154
Jul18 161117 17.54 17.75 17.51 17.51 -0.05 293 9,061 +72
Oct18 161117 17.35 17.55 17.30 17.30 -0.07 102 7,903 +10
Total Volume and Open Interest 137,670 847,421 -1,358
London Cocoa(LCE)
Dec16 161117 2030 2037 1985 2031 -3 3,715 78,031 -1,908
Mar17 161117 1998 2007 1957 2001 -1 10,572 97,763 -955
May17 161117 1992 2004 1955 1999 +2 3,244 55,776 +123
Jul17 161117 2004 2014 1965 2009 +1 1,977 18,517 +135
Sep17 161117 2010 2015 1976 2015 +1 776 26,168 -20
Dec17 161117 2006 2012 1980 2012 +3 491 15,091 -234
Mar18 161117 2002 2010 1977 2010 +2 250 5,959 +1
Total Volume and Open Interest 21,091 297,621 -2,818
London Sugar(LCE)
Mar17 161117 542.00 544.60 536.70 537.90 -3.30 8,751 38,238 +1,115
May17 161117 535.40 538.60 531.40 532.50 -3.30 2,925 19,172 +524
Aug17 161117 522.10 524.50 518.80 520.10 -2.60 463 8,151 +2
Oct17 161117 504.50 506.50 501.70 502.50 -2.40 630 10,429 +12
Dec17 161117 497.40 498.90 495.10 495.10 -1.40 183 2,047 +14
Total Volume and Open Interest 13,104 79,516 -9,966
Cotton(ICE)
Dec16 161117 72.26 73.49 70.98 73.38 +1.25 20,264 23,622 -8,716
Mar17 161117 71.60 72.75 69.83 72.54 +0.85 29,246 159,237 +7,455
May17 161117 72.21 73.18 70.40 73.07 +0.79 3,922 27,723 +697
Jul17 161117 72.43 73.19 70.74 73.14 +0.68 1,258 11,529 -276
Oct17 161117 71.66 71.93 71.66 71.93 +0.34 0 32 +0
Dec17 161117 70.66 71.10 69.28 70.91 +0.35 695 15,925 +266
Total Volume and Open Interest 55,385 239,196 -574
Lumber(CME)
Jan17 161117 323.3 324.7 321.7 323.1 +7.5 540 3,209 +38
Mar17 161117 331.1 333.4 330.5 332.0 +8.6 162 464 +40
May17 161117 335.4 339.9 335.4 337.0 +7.0 58 93 +9
Jul17 161117 346.0 347.9 343.7 347.9 +2.7 32 29 +11
Total Volume and Open Interest 815 3,821 -24
Crude Oil(NYM)
Dec16 161117 45.37 46.58 44.88 45.42 -0.15 706,177 192,363 -63,535
Jan17 161117 45.87 47.12 45.47 45.98 -0.12 407,942 580,113 +9,750
Feb17 161117 46.48 47.77 46.22 46.71 -0.06 105,410 154,162 +6,060
Mar17 161117 47.27 48.43 46.97 47.45 +0.01 69,493 197,727 +3,923
Apr17 161117 47.91 49.01 47.65 48.12 +0.07 37,407 106,287 +1,134
May17 161117 48.40 49.52 48.25 48.70 +0.12 18,363 61,050 -1,019
Jun17 161117 48.80 49.91 48.66 49.14 +0.15 51,716 164,296 +5,243
Jul17 161117 49.20 50.07 49.00 49.45 +0.17 3,939 41,578 +333
Aug17 161117 49.63 50.28 49.30 49.68 +0.19 3,273 30,257 +35
Sep17 161117 49.54 50.45 49.47 49.86 +0.20 5,504 49,494 +320
Oct17 161117 50.20 50.66 49.95 50.01 +0.20 4,084 26,569 -490
Nov17 161117 50.58 50.58 49.78 50.16 +0.19 6,100 27,519 +5
Dec17 161117 49.98 50.98 49.88 50.32 +0.19 37,345 179,151 +916
Jan18 161117 50.43 50.43 50.08 50.43 +0.20 901 22,520 +382
Feb18 161117 50.55 51.00 50.55 50.55 +0.21 362 7,547 +12
Mar18 161117 50.67 50.67 49.30 50.67 +0.21 749 21,825 +73
Total Volume and Open Interest 1,475,141 2,027,539 -37,192
e-miNY Crude Oil(NYM)
Dec16 161117 45.350 46.550 44.875 45.425 -0.150 11,873 3,398 -549
Jan17 161117 45.900 47.125 45.475 45.975 -0.125 1,669 1,690 +98
Feb17 161117 46.600 47.750 46.225 46.700 -0.075 152 634 -18
Mar17 161117 47.250 48.250 47.100 47.450 unch 48 211 +14
Apr17 161117 48.650 48.650 48.125 48.125 +0.075 21 164 +14
May17 161117 48.700 49.175 48.400 48.700 +0.125 3 130 -2
Jun17 161117 49.525 49.525 48.825 49.150 +0.150 3 183 -1
Jul17 161117 49.825 49.825 49.450 49.450 +0.175 7 122 -1
Aug17 161117 49.675 49.675 49.350 49.675 +0.175 4 147 +3
Sep17 161117 49.850 49.850 48.300 49.850 +0.200 1 65 +0
Total Volume and Open Interest 13,790 6,970 -443
NY Harbor ULSD(NYM)
Dec16 161117 143.03 147.41 142.92 144.70 +1.20 58,970 59,025 -4,979
Jan17 161117 144.27 148.52 144.21 145.82 +1.01 36,064 96,389 +3,159
Feb17 161117 145.55 149.64 145.48 147.01 +0.87 21,326 49,913 +2,777
Mar17 161117 146.48 150.27 146.34 147.76 +0.78 13,737 48,061 +400
Apr17 161117 147.46 150.24 146.84 147.97 +0.73 6,724 34,046 +1,067
May17 161117 150.37 150.77 147.76 148.72 +0.68 4,610 16,538 +643
Jun17 161117 148.77 151.99 148.39 149.59 +0.64 8,628 34,190 +798
Jul17 161117 150.65 152.90 150.65 150.79 +0.58 1,867 5,033 +432
Aug17 161117 153.51 154.28 151.15 152.03 +0.52 822 4,495 -144
Sep17 161117 154.65 155.83 153.40 153.40 +0.47 981 5,955 +109
Oct17 161117 155.35 155.35 154.70 154.70 +0.44 376 2,982 -82
Nov17 161117 156.83 156.83 155.87 155.87 +0.41 468 2,854 +23
Dec17 161117 156.84 159.22 155.82 156.96 +0.38 5,613 29,779 -629
Jan18 161117 158.25 158.25 158.12 158.12 +0.37 490 2,456 +262
Total Volume and Open Interest 161,634 404,085 +4,106
RBOB Gasoline(NYM)
Dec16 161117 131.41 135.72 131.22 134.30 +2.39 58,560 70,876 -5,855
Jan17 161117 132.21 135.92 131.64 134.49 +2.21 48,818 125,179 -741
Feb17 161117 133.44 137.00 132.87 135.39 +1.89 20,459 36,494 +862
Mar17 161117 135.75 139.14 135.16 137.37 +1.69 12,116 36,436 -18
Apr17 161117 155.33 158.85 155.33 157.22 +1.57 9,137 30,025 +534
May17 161117 157.61 160.11 157.59 158.59 +1.47 6,228 16,227 +1,068
Jun17 161117 157.06 160.40 157.06 158.58 +1.29 6,948 19,847 +234
Jul17 161117 157.62 159.23 157.48 157.67 +1.21 2,367 5,399 +268
Aug17 161117 156.54 157.28 154.98 156.12 +1.13 1,798 3,297 +171
Sep17 161117 154.10 154.10 153.82 153.82 +1.04 1,433 6,980 +94
Total Volume and Open Interest 172,654 376,840 -3,136
e-miNY RBOB Gasoline(NYM)
Dec16 161117 134.30 134.30 131.90 134.30 +2.39 0 1 +0
Jan17 161117 134.50 134.50 134.49 134.50 +2.22      
Feb17 161117 135.39 135.39 135.39 135.39 +1.89      
Mar17 161117 137.37 137.37 137.37 137.37 +1.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec16 161117 2.767 2.798 2.681 2.703 -0.061 150,875 102,383 -449
Jan17 161117 2.922 2.966 2.854 2.875 -0.045 103,061 287,235 +2,605
Feb17 161117 2.958 2.996 2.900 2.921 -0.039 34,068 76,885 +11
Mar17 161117 2.962 2.978 2.904 2.928 -0.033 43,203 174,098 -476
Apr17 161117 2.928 2.937 2.866 2.896 -0.024 35,576 94,219 -2,659
May17 161117 2.934 2.939 2.886 2.916 -0.019 20,131 67,023 -375
Jun17 161117 2.974 2.980 2.928 2.961 -0.012 7,872 47,853 +127
Jul17 161117 3.011 3.024 2.966 3.003 -0.008 6,881 32,198 +1,061
Aug17 161117 3.016 3.024 2.970 3.008 -0.007 4,221 22,209 +276
Sep17 161117 3.002 3.007 2.960 2.991 -0.008 3,406 23,419 +103
Oct17 161117 3.018 3.023 2.971 3.008 -0.008 12,183 68,665 +139
Nov17 161117 3.050 3.069 3.026 3.056 -0.006 3,899 24,497 +278
Dec17 161117 3.201 3.219 3.177 3.206 -0.006 1,812 27,081 -121
Jan18 161117 3.283 3.305 3.264 3.294 -0.004 3,920 24,439 +1,214
Feb18 161117 3.235 3.270 3.233 3.268 unch 979 7,671 +315
Mar18 161117 3.170 3.215 3.170 3.203 +0.004 2,054 19,899 +952
Total Volume and Open Interest 441,984 1,193,024 +6,572
Brent Crude Oil(ICE)
Jan17 161117 46.44 47.62 45.97 46.49 -0.14 354,268 384,777 -45,025
Feb17 161117 47.44 48.63 47.08 47.60 -0.02 223,381 406,224 +25,677
Mar17 161117 48.24 49.44 47.95 48.45 +0.04 102,705 280,463 +4,911
Apr17 161117 48.89 50.07 48.68 49.15 +0.08 52,480 129,126 +6,872
May17 161117 49.43 50.58 49.27 49.74 +0.13 30,171 97,092 +3,633
Jun17 161117 49.88 51.00 49.74 50.21 +0.16 60,187 190,418 -1,106
Jul17 161117 50.23 51.29 50.18 50.58 +0.18 7,379 43,577 +923
Aug17 161117 50.57 51.57 50.41 50.87 +0.19 4,506 37,275 +118
Sep17 161117 50.82 51.80 50.65 51.13 +0.20 8,981 64,391 -1,205
Oct17 161117 51.37 51.37 51.37 51.37 +0.20 2,364 31,809 +78
Nov17 161117 51.59 51.59 51.59 51.59 +0.20 1,389 22,480 +78
Dec17 161117 51.43 52.41 51.31 51.79 +0.20 44,720 210,414 -2,089
Jan18 161117 51.83 51.98 51.83 51.98 +0.20 1,057 25,845 -205
Feb18 161117 52.17 52.17 52.17 52.17 +0.20 503 18,784 +18
Total Volume and Open Interest 926,701 2,258,479 -3,275
Gas Oil(ICE)
Dec16 161117 419.25 431.00 418.25 423.50 +2.25 70,598 151,228 -4,829
Jan17 161117 422.00 434.50 421.75 426.50 +1.75 46,730 163,625 +5,974
Feb17 161117 426.00 437.75 425.50 430.25 +1.50 21,108 74,738 +1,702
Mar17 161117 429.75 441.25 429.50 433.75 +1.25 12,728 51,841 +1,198
Apr17 161117 433.25 444.25 433.00 436.75 +0.75 7,044 32,176 -122
May17 161117 436.00 447.25 436.00 439.75 +0.50 3,093 25,724 -382
Jun17 161117 439.00 450.00 439.00 442.75 +0.50 11,221 67,796 -406
Jul17 161117 444.50 453.50 443.00 446.25 +0.25 2,224 20,256 +673
Aug17 161117 448.00 455.25 447.25 449.75 +0.25 2,311 14,909 +269
Sep17 161117 451.25 460.00 449.75 453.00 +0.25 1,475 26,630 +198
Total Volume and Open Interest 200,249 827,278 +6,594
Ethanol(CBOT)
Dec16 161117 1.534 1.550 1.530 1.545 +0.025 359 2,417 -232
Jan17 161117 1.465 1.481 1.465 1.480 +0.021 312 1,807 +149
Feb17 161117 1.463 1.468 1.459 1.465 +0.012 19 546 +2
Mar17 161117 1.474 1.480 1.474 1.479 +0.010 3 266 +1
Apr17 161117 1.499 1.499 1.479 1.499 +0.010 0 235 +0
May17 161117 1.506 1.506 1.482 1.506 +0.010 0 5 +0
Jun17 161117 1.506 1.506 1.506 1.506 +0.010      
Jul17 161117 1.506 1.506 1.506 1.506 +0.010      
Total Volume and Open Interest 693 5,292 -80
WTI Crude Oil(ICE)
Dec16 161117 45.46 46.57 44.89 45.42 -0.15 74,209 48,494 -10,750
Jan17 161117 45.95 47.11 45.47 45.98 -0.12 91,755 104,660 -1,734
Feb17 161117 46.61 47.76 46.22 46.71 -0.06 42,530 69,395 +2,049
Mar17 161117 47.28 48.40 46.98 47.45 +0.01 16,571 49,043 +1,061
Apr17 161117 47.88 49.00 47.66 48.12 +0.07 6,279 17,704 +184
May17 161117 48.74 49.50 48.51 48.70 +0.12 2,753 11,479 +244
Jun17 161117 48.82 49.89 48.68 49.14 +0.15 13,258 54,795 +3,760
Jul17 161117 49.42 50.08 49.35 49.45 +0.17 2,600 6,919 -710
Aug17 161117 49.63 50.03 49.63 49.68 +0.19 441 6,225 -1
Sep17 161117 49.86 49.86 49.86 49.86 +0.20 702 15,074 +113
Oct17 161117 50.01 50.01 50.01 50.01 +0.20 477 3,876 +178
Nov17 161117 50.16 50.16 50.16 50.16 +0.19 509 2,190 +48
Dec17 161117 50.13 50.84 49.91 50.32 +0.19 6,635 73,042 +373
Jan18 161117 50.43 50.43 50.43 50.43 +0.20 94 950 -33
Feb18 161117 50.55 50.55 50.55 50.55 +0.21 8 629 +7
Mar18 161117 50.67 50.67 50.67 50.67 +0.21 22 3,537 -8
Total Volume and Open Interest 261,824 540,865 -6,324
US Dollar Index(ICE)
Dec16 161117 100.285 101.010 99.980 100.945 +0.507 43,937 74,159 +1,379
Mar17 161117 100.205 100.925 99.925 100.860 +0.512 1,156 6,340 +307
Jun17 161117 100.175 100.845 99.930 100.770 +0.512 41 439 +35
Total Volume and Open Interest 45,138 81,170 +1,723
Australian Dollar(CME)
Dec16 161117 74.83 74.95 73.90 74.05 -0.69 106,838 111,050 -6,655
Mar17 161117 74.72 74.79 73.76 73.91 -0.69 507 2,011 +132
Jun17 161117 74.00 74.50 73.75 73.75 -0.68 1 57 +0
Total Volume and Open Interest 107,346 113,124 -6,523
British Pound(CME)
Dec16 161117 124.47 125.15 124.14 124.21 -0.26 139,387 239,279 -1,853
Mar17 161117 124.86 125.37 124.43 124.48 -0.26 4,624 8,003 +4,090
Jun17 161117 124.61 125.52 124.61 124.75 -0.26 1 637 +0
Total Volume and Open Interest 144,012 248,103 +2,237
Canadian Dollar(CME)
Dec16 161117 74.45 74.65 73.95 74.10 -0.33 74,514 120,590 -2,382
Mar17 161117 74.58 74.71 74.04 74.17 -0.33 352 3,704 +61
Jun17 161117 74.66 74.78 74.15 74.25 -0.32 22 535 +6
Sep17 161117 74.68 74.80 74.25 74.32 -0.32 2 333 +0
Total Volume and Open Interest 74,890 125,532 -2,315
Japanese Yen(CME)
Dec16 161117 91.91 92.21 90.84 91.08 -0.63 161,063 167,153 -582
Mar17 161117 92.31 92.61 91.25 91.48 -0.64 593 3,650 +116
Jun17 161117 92.80 92.93 91.79 91.92 -0.64 0 134 +0
Total Volume and Open Interest 161,656 170,967 -466
Swiss Franc(CME)
Dec16 161117 99.98 100.20 99.41 99.43 -0.48 30,189 54,243 +1,105
Mar17 161117 100.37 100.73 99.96 99.98 -0.48 166 271 +92
Jun17 161117 100.60 101.18 100.60 100.60 -0.48 0 15 +0
Total Volume and Open Interest 30,355 54,533 +1,197
EuroFX(CME)
Dec16 161117 107.12 107.57 106.31 106.39 -0.56 213,822 401,390 +652
Mar17 161117 107.61 108.03 106.78 106.85 -0.56 2,163 12,750 +289
Jun17 161117 108.15 108.50 107.26 107.36 -0.55 113 1,411 +25
Total Volume and Open Interest 216,114 415,752 +968
Mexican Peso(CME)
Dec16 161117 492.00 494.75 486.63 488.63 -1.88 57,302 122,725 -1,802
Jan17 161117 487.00 487.00 487.00 487.00 -2.25      
Total Volume and Open Interest 57,510 153,771 -1,875
Brazilian Real(CME)
Dec16 161117 291.35 293.70 290.20 290.70 +0.15 769 26,826 -316
Jan17 161117 288.45 290.40 287.80 288.10 +0.25 0 42 +0
Feb17 161117 285.75 286.55 285.75 285.75 unch      
Mar17 161117 283.85 285.00 283.85 283.85 +0.20 0 1 +0
Total Volume and Open Interest 769 26,869 -316
30-Year T-Bonds(CBOT)
Dec16 161117 155~070 155~120 153~040 153~250 -1~080 363,884 584,953 -7,808
Mar17 161117 153~260 153~310 151~250 152~130 -1~080 3,296 6,588 +118
Jun17 161117 151~170 152~000 151~170 151~170 -1~080 0 1 +0
Total Volume and Open Interest 367,180 591,542 -7,690
10-Year T-Notes(CBOT)
Dec16 161117 126~160 126~245 125~265 126~025 -0~125 1,750,696 2,931,246 -38,732
Mar17 161117 125~280 126~035 125~050 125~130 -0~130 50,725 86,387 +20,591
Jun17 161117 125~050 125~050 125~050 125~050 -0~130      
Total Volume and Open Interest 1,801,421 3,017,633 -18,141
5-Year T-Notes(CBOT)
Dec16 161117 119~002 119~064 118~220 118~270 -0~052 1,036,342 2,798,575 +16,865
Mar17 161117 118~212 118~242 118~074 118~122 -0~054 74,959 146,172 +32,571
Jun17 161117 118~072 120~234 118~072 118~072 -0~054 0 3 +0
Total Volume and Open Interest 1,111,301 2,944,750 +49,436
2 Year T-Notes(CBOT)
Dec16 161117 108~256 108~272 108~226 108~242 -0~016 388,395 1,152,345 -7,752
Mar17 161117 108~192 108~202 108~154 108~170 -0~016 2,713 22,223 -241
Jun17 161117 108~170 108~170 108~170 108~170 -0~016      
Total Volume and Open Interest 391,108 1,174,568 -7,993
Eurodollars(CME)
Dec16 161117 99.035 99.043 99.025 99.027 -0.005 354,342 1,470,868 -31,808
Mar17 161117 99.000 99.010 98.970 98.980 -0.015 346,891 1,331,524 +9,229
Jun17 161117 98.895 98.910 98.855 98.870 -0.020 346,856 1,392,343 +7,137
Sep17 161117 98.795 98.815 98.750 98.770 -0.030 253,457 1,063,420 +9,537
Dec17 161117 98.680 98.705 98.630 98.655 -0.030 477,236 1,572,350 -11,776
Mar18 161117 98.595 98.620 98.535 98.560 -0.030 352,228 755,950 -6,730
Jun18 161117 98.490 98.520 98.430 98.455 -0.030 260,618 664,406 +13,817
Sep18 161117 98.385 98.420 98.330 98.355 -0.030 214,722 451,309 +4,930
Dec18 161117 98.280 98.320 98.220 98.245 -0.030 325,450 747,479 -4,097
Mar19 161117 98.195 98.245 98.140 98.165 -0.030 237,647 553,533 +10,826
Jun19 161117 98.120 98.165 98.060 98.085 -0.030 224,977 468,690 +10,074
Sep19 161117 98.050 98.100 97.985 98.015 -0.030 147,555 335,617 +1,162
Dec19 161117 97.975 98.025 97.905 97.940 -0.030 182,708 376,903 -19,615
Mar20 161117 97.925 97.975 97.845 97.880 -0.035 149,572 216,141 -17,944
Jun20 161117 97.875 97.915 97.780 97.815 -0.040 94,363 139,321 +7,603
Sep20 161117 97.815 97.860 97.720 97.760 -0.040 80,845 114,611 -479
Dec20 161117 97.755 97.800 97.655 97.695 -0.045 71,389 121,651 -7,415
Mar21 161117 97.715 97.750 97.600 97.645 -0.050 48,489 88,638 +1,878
Total Volume and Open Interest 4,321,100 12,105,219 -11,587
Ultra T-Bond(CBOT)
Dec16 161117 165~08 165~18 162~10 163~08 -1~25 118,902 635,627 -6,495
Mar17 161117 163~21 163~26 161~26 162~13 -1~25 5,000 13,883 +1,803
Jun17 161117 161~23 161~23 161~23 161~23 -1~25      
Total Volume and Open Interest 123,902 649,510 -4,692
Ultra 10-Yr T-Note(CBOT)
Dec16 161117 136~180 136~295 135~160 135~285 -0~205 122,354 278,383 +2,770
Mar17 161117 135~240 135~240 135~050 135~140 -0~210 1 1 +0
Jun17 161117 135~140 135~140 135~140 135~140 -0~210      
Total Volume and Open Interest 122,355 278,384 +2,770
30 Day Federal Funds(CBOT)
Nov16 161117 99.592 99.595 99.592 99.592 unch 488 204,984 -319
Dec16 161117 99.485 99.485 99.475 99.480 -0.005 4,061 80,093 +383
Jan17 161117 99.390 99.390 99.380 99.385 -0.005 26,325 192,984 +1,618
Feb17 161117 99.380 99.380 99.365 99.375 unch 11,440 77,027 +2,724
Mar17 161117 99.365 99.365 99.340 99.350 -0.005 13,049 50,051 +2,689
Apr17 161117 99.355 99.355 99.325 99.335 -0.010 23,831 81,697 +2,813
Total Volume and Open Interest 121,816 902,680 +14,316
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 161116 99.94 99.94 99.94 99.94 unch 0 7 +0
Mar17 161116 99.94 99.94 99.94 99.94 unch      
Jun17 161116 99.94 99.94 99.94 99.94 unch      
Sep17 161116 99.94 99.94 99.94 99.94 unch      
Dec17 161116 99.94 99.94 99.94 99.94 unch      
Mar18 161116 99.95 99.95 99.95 99.95 unch      
Jun18 161116 99.81 99.81 99.81 99.81 unch      
Sep18 161116 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161116 150.90 150.90 150.12 150.34 -0.55 1,635 15,026 -406
Mar17 161116 150.28 150.28 150.28 150.28 -0.55      
Jun17 161116 150.28 150.28 150.28 150.28 -0.55      
Total Volume and Open Interest 1,635 15,026 -406
Euro-Buxl(EUREX)
Dec16 161117 176.30 177.62 175.50 176.60 +1.02 54,452 202,789 -8,872
Mar17 161117 174.20 175.44 173.70 174.68 +1.02 1,485 46,227 +188
Jun17 161117 173.62 173.66 172.80 173.00 +1.02 10 5 +0
Total Volume and Open Interest 55,947 249,021 -8,684
Euro-Bund(EUREX)
Dec16 161117 160.58 160.96 160.35 160.77 +0.45 882,825 2,038,610 -154,946
Mar17 161117 162.26 162.75 162.12 162.57 +0.52 16,664 228,006 -11,267
Jun17 161117 159.49 159.92 159.49 159.92 +0.45 1 3 +1
Total Volume and Open Interest 899,490 2,266,619 -166,212
Euro-Bobl(EUREX)
Dec16 161117 130.77 130.87 130.73 130.83 +0.13 546,386 1,402,337 -206,390
Mar17 161117 132.35 132.35 132.33 132.33 +0.15 5,150 112,122 -10,303
Jun17 161117 131.08 131.08 131.08 131.08 +0.13      
Total Volume and Open Interest 551,536 1,514,459 -216,693
Euro-Schatz(EUREX)
Dec16 161117 112.01 112.04 112.01 112.04 +0.03 313,586 1,319,308 -103,117
Mar17 161117 111.96 111.97 111.96 111.97 +0.03 16,078 52,632 +6,273
Jun17 161117 112.04 112.04 112.04 112.04 +0.03      
Total Volume and Open Interest 329,664 1,371,940 -96,844
3-Mth Euribor(EUREX)
Dec16 161117 100.305 100.305 100.305 100.305 unch 1 3,191 +1
Mar17 161117 100.295 100.295 100.290 100.290 unch 1 3,254 +1
Jun17 161117 100.280 100.280 100.275 100.275 +0.005 0 33,645 +0
Total Volume and Open Interest 356 73,801 -1
Long Gilt(LIFFE)
Dec16 161117 124~11 124~13 123~18 123~31 +0~03 214,252 746,363 +2,822
Mar17 161117 123~06 123~18 123~06 123~18 +0~05 6 5 +2
Total Volume and Open Interest 214,258 746,368 +2,824
3-Mth Short Sterling(LIFFE)
Dec16 161117 99.60 99.60 99.59 99.60 +0.01 23,184 452,674 -1,436
Mar17 161117 99.58 99.59 99.57 99.58 +0.01 52,253 382,468 +7,690
Jun17 161117 99.54 99.55 99.53 99.54 +0.01 41,066 355,636 -1,343
Sep17 161117 99.50 99.51 99.48 99.50 +0.01 62,573 318,923 +8,906
Dec17 161117 99.45 99.46 99.43 99.45 +0.01 74,194 309,033 -4,105
Mar18 161117 99.39 99.41 99.38 99.39 +0.01 74,094 180,300 +1,705
Total Volume and Open Interest 669,275 2,775,356 +3,634
3-Mth Euribor(LIFFE)
Dec16 161117 100.305 100.310 100.300 100.305 unch 18,576 424,839 -3,388
Mar17 161117 100.290 100.295 100.290 100.295 +0.005 45,857 466,694 -10,396
Jun17 161117 100.270 100.285 100.270 100.275 unch 47,665 432,264 -1,477
Total Volume and Open Interest 635,720 3,368,476 -22,319
3-Mth Aus T-Bills(SFE)
Dec16 161117 98.22 98.23 98.21 98.23 +0.01 19,479 125,506 -2,284
Mar17 161117 98.23 98.25 98.22 98.25 +0.01 69,457 210,825 -6,734
Jun17 161117 98.22 98.25 98.21 98.24 +0.01 46,941 210,983 +627
Sep17 161117 98.18 98.22 98.17 98.22 +0.03 45,313 142,543 -471
Dec17 161117 98.12 98.17 98.11 98.17 +0.04 29,415 162,954 +2,497
Mar18 161117 98.05 98.11 98.04 98.10 +0.04 24,262 90,804 +1,746
Jun18 161117 97.98 98.05 97.96 98.04 +0.05 14,768 69,800 +737
Sep18 161117 97.90 97.98 97.87 97.98 +0.07 11,199 35,985 +2,965
Dec18 161117 97.81 97.91 97.80 97.90 +0.07 1,733 8,152 +492
Mar19 161117 97.73 97.84 97.73 97.83 +0.08 457 3,631 +170
Total Volume and Open Interest 263,257 1,064,222 -113
10-Year Aus T-Bonds(SFE)
Dec16 161117 97.39 97.47 97.34 97.47 +0.08 209,533 958,008 -10,210
Mar17 161117 97.47 97.47 97.47 97.47 +0.08      
Total Volume and Open Interest 209,533 958,008 -10,210
3-Year Aus T-Bonds(SFE)
Dec16 161117 98.18 98.24 98.15 98.23 +0.04 351,005 961,503 -28,716
Mar17 161117 98.23 98.23 98.23 98.23 +0.04      
Total Volume and Open Interest 351,005 961,503 -28,716
Gold(CMX)
Dec16 161117 1224.8 1231.1 1210.5 1216.9 -7.0 234,172 237,109 -11,594
Feb17 161117 1227.4 1234.0 1213.3 1219.6 -7.3 15,957 146,505 +1,212
Apr17 161117 1232.0 1236.8 1217.4 1222.4 -7.4 3,446 21,103 +354
Jun17 161117 1236.0 1238.2 1219.9 1225.1 -7.5 3,732 33,940 +84
Aug17 161117 1227.6 1228.0 1224.2 1227.7 -7.5 441 8,564 +216
Oct17 161117 1241.7 1244.0 1228.8 1230.3 -7.5 83 2,092 -3
Dec17 161117 1242.2 1246.0 1228.4 1232.8 -7.6 841 17,998 +157
Feb18 161117 1246.1 1247.1 1236.0 1236.0 -7.6 0 196 +0
Apr18 161117 1234.4 1239.2 1234.4 1239.2 -7.5 1 16 +0
Jun18 161117 1246.0 1246.0 1238.0 1242.3 -7.4 31 4,226 -2
Aug18 161117 1246.0 1253.0 1246.0 1246.0 -7.3      
Total Volume and Open Interest 259,037 479,237 -9,537
Silver(CMX)
Dec16 161117 1696.0 1708.0 1657.5 1677.2 -15.5 69,762 86,293 -2,263
Mar17 161117 1707.0 1717.5 1667.5 1687.5 -15.5 6,405 70,437 +732
May17 161117 1720.0 1720.0 1680.0 1694.1 -15.2 660 3,196 -21
Jul17 161117 1718.0 1722.0 1692.5 1700.3 -15.0 68 5,589 -6
Sep17 161117 1733.0 1733.0 1706.2 1706.2 -14.9 68 959 +28
Dec17 161117 1730.0 1739.5 1700.0 1714.4 -14.8 488 4,779 +256
Mar18 161117 1721.7 1817.0 1721.7 1721.7 -14.8 0 2 +0
Total Volume and Open Interest 77,710 174,831 -1,388
Platinum(NYMEX)
Jan17 161117 946.7 952.9 933.6 945.1 -1.4 14,433 56,526 -8
Apr17 161117 949.0 955.1 936.8 948.1 -1.6 303 6,346 +92
Jul17 161117 950.2 951.1 950.2 951.1 -2.3 12 174 +0
Oct17 161117 954.9 954.9 954.0 954.9 -2.4 0 165 +0
Total Volume and Open Interest 14,756 63,255 +84
Palladium(NYMEX)
Dec16 161117 716.25 734.10 711.35 729.65 +10.85 9,745 13,728 -986
Mar17 161117 716.35 733.80 714.60 729.60 +10.70 2,949 9,381 +1,594
Jun17 161117 724.25 734.05 724.25 730.80 +10.65 30 65 +11
Total Volume and Open Interest 12,725 23,177 +620
Copper(CMX)
Dec16 161117 246.95 250.60 243.80 249.10 +2.35 148,323 90,776 -2,546
Mar17 161117 248.10 251.65 244.95 250.20 +2.30 32,257 96,958 +3,767
May17 161117 246.75 252.10 245.90 250.80 +2.30 3,799 18,177 +1,261
Jul17 161117 246.25 252.55 246.20 251.25 +2.30 933 14,931 +216
Sep17 161117 248.30 251.50 248.30 251.50 +2.30 237 4,232 +64
Total Volume and Open Interest 186,885 238,615 +3,218
E-mini DJIA Index(CBOT)
Dec16 161117 18833 18876 18812 18869 +36 146,311 119,971 +236
Mar17 161117 18764 18810 18756 18810 +37 1,479 3,346 +1,131
Jun17 161117 18679 18734 18679 18734 +37 0 31 +0
Sep17 161117 18649 18649 18649 18649 +37      
Total Volume and Open Interest 147,790 123,348 +1,367
S & P 500(CME)
Dec16 161117 2172.60 2184.30 2172.00 2184.30 +11.50 5,383 82,103 -52
Mar17 161117 2179.40 2179.80 2179.40 2179.40 +11.60 3 1,154 -20
Jun17 161117 2174.10 2174.40 2174.10 2174.10 +11.70 3 1,033 +0
Sep17 161117 2168.80 2169.10 2168.80 2168.80 +11.70      
Total Volume and Open Interest 5,389 84,290 -72
S & P 500 E-Mini(Globex)
Dec16 161117 2172.50 2185.50 2171.75 2184.25 +11.50 1,443,589 2,867,069 +8,999
Mar17 161117 2168.50 2180.75 2167.50 2179.50 +11.75 6,915 43,981 +3,696
Jun17 161117 2166.25 2175.00 2162.00 2174.00 +11.50 44 2,689 +3
Sep17 161117 2165.00 2168.75 2164.50 2168.75 +11.75 0 17 +0
Total Volume and Open Interest 1,450,548 2,913,769 +12,698
NASDAQ 100 E-Mini(Globex)
Dec16 161117 4781.50 4831.50 4778.00 4828.50 +45.20 238,486 254,101 -2,136
Mar17 161117 4781.30 4829.50 4780.80 4827.30 +45.00 843 1,356 +381
Jun17 161117 4796.00 4821.30 4796.00 4821.30 +45.00 1 18 +0
Total Volume and Open Interest 239,331 255,504 -1,754
S&P Midcap 400(CME) e-Mini
Dec16 161117 1594.20 1606.00 1594.20 1603.80 +9.70 13,640 75,144 -352
Mar17 161117 1601.30 1601.30 1601.30 1601.30 +9.70 4 4 +2
Jun17 161117 1591.60 1591.60 1591.60 1591.60 +9.70      
Total Volume and Open Interest 13,644 75,148 -350
Volatility Index(CBOE)
Nov16 161116 13.25 13.85 13.20 13.85 +0.65 87,681 63,965 -25,646
Dec16 161117 15.60 15.65 15.00 15.03 -0.55 134,595 205,875 +0
Jan17 161117 17.05 17.10 16.65 16.68 -0.40 37,447 62,003 +0
Feb17 161117 17.75 17.85 17.48 17.48 -0.35 24,613 26,979 +0
Total Volume and Open Interest 289,677 409,618 +0
Russell 2000(ICE)
Dec16 161117 1302.20 1314.00 1302.00 1309.60 +8.20 106,141 343,630 +1,528
Mar17 161117 1299.70 1308.20 1299.70 1304.60 +8.20 5 462 -1
Jun17 161117 1300.60 1300.60 1300.60 1300.60 +8.20 0 170 +0
Total Volume and Open Interest 106,146 344,401 +1,527
Nikkei 225(CME)
Dec16 161117 17810 18135 17765 18125 +325 10,211 35,390 +417
Mar17 161117 17820 18155 17820 18155 +325 13 99 +5
Total Volume and Open Interest 10,224 35,489 +422
Nikkei 225(SGX)
Dec16 161117 17895 17910 17830 17910 +45 64,564 204,974 -4,584
Mar17 161117 17825 17870 17745 17870 +45 157 5,614 +23
Jun17 161117 17745 17745 17745 17745 +45 0 1 +0
Total Volume and Open Interest 64,818 216,689 -4,544
Nikkei 225(CME) Yen
Dec16 161117 17785 18115 17750 18100 +320 52,351 66,466 -1,190
Mar17 161117 17800 18055 17795 18055 +325 32 72 +20
Jun17 161117 17925 17925 17925 17925 +325      
Total Volume and Open Interest 52,383 66,538 -1,170
Nikkei 225(CME) e-Mini Yen
Dec16 161117 18080 18100 18080 18100 +320 6 303 +1
Mar17 161117 18050 18050 18050 18050 +320      
Jun17 161117 17920 17920 17920 17920 +320      
Total Volume and Open Interest 6 303 +1
CAC 40(EURONEXT)
Nov16 161117 4508.5 4544.5 4482.5 4528.0 +27.0 198,612 271,413 -10,923
Dec16 161117 4505.0 4539.0 4477.5 4522.5 +27.0 130,720 156,483 +93,013
Jan17 161117 4492.0 4513.0 4492.0 4513.0 +26.5 0 11 -1
Total Volume and Open Interest 329,332 427,972 +82,088
Hang Seng Index(HKFE)
Nov16 161117 22203 22367 22076 22249 +36 98,548 133,045 +2,977
Dec16 161117 22203 22380 22098 22260 +30 1,900 17,623 +461
Total Volume and Open Interest 101,064 153,201 +3,563
DAX(EUREX)
Dec16 161117 10677.0 10733.0 10597.5 10681.0 +11.5 81,770 163,762 -11,424
Mar17 161117 10674.0 10720.5 10600.0 10678.0 +11.5 122 6,276 +5
Jun17 161117 10695.0 10748.5 10665.0 10707.0 +11.0 20 200 +5
Total Volume and Open Interest 81,912 170,238 -11,414
Mini-DAX(EUREX)
Dec16 161117 10676.0 10730.0 10601.0 10681.0 +11.5 21,773 14,208 -2,081
Mar17 161117 10638.0 10723.0 10601.0 10678.0 +11.5 92 2,384 +6
Jun17 161117 10674.0 10726.0 10651.0 10707.0 +11.0 1 47 +1
Total Volume and Open Interest 21,866 16,639 -2,074
FT-SE 100(EURONEXT)
Dec16 161117 6741.50 6800.00 6736.50 6782.50 +41.00 106,683 738,741 -5,055
Mar17 161117 6708.00 6719.00 6691.00 6719.00 +41.00 1,118 9,264 +1,117
Jun17 161117 6650.00 6650.00 6650.00 6650.00 +36.00      
Total Volume and Open Interest 107,801 748,005 -3,938
SPI 200(SFE)
Dec16 161117 5315.0 5350.0 5276.0 5338.0 +18.0 34,277 276,362 -1,177
Mar17 161117 5275.0 5292.0 5242.0 5287.0 +17.0 5 1,763 +1
Jun17 161117 5271.0 5271.0 5271.0 5271.0 +17.0 0 1,397 +0
Total Volume and Open Interest 34,470 281,372 -1,104
FTSE MIB(ISE)
Dec16 161117 16425.00 16555.00 16295.00 16501.00 -9.00 30,842 44,257 +1,228
Mar17 161117 16390.00 16455.00 16265.00 16441.00 -9.00 21 1,475 -3
Jun17 161117 16091.00 16091.00 16091.00 16091.00 -9.00      
Total Volume and Open Interest 30,863 45,732 +1,225
KOSPI 200(KFE)
Dec16 161117 250.25 250.85 248.80 250.25 -0.20 110,017 130,012 -1,407
Mar17 161117 247.45 248.05 246.20 247.65 -0.15 528 15,686 +2,584
Jun17 161117 248.10 248.10 248.10 248.10 -0.95 0 1,973 +0
Total Volume and Open Interest 110,546 152,377 +1,178
GSCI(CME)
Dec16 161117 361.60 362.00 357.40 357.40 -0.05 112 15,004 +3
Jan17 161117 361.45 363.70 361.45 361.45 -0.20      
Feb17 161117 363.70 363.70 363.70 363.70 -0.20      
Total Volume and Open Interest 112 15,004 -159
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! https://www.mrci.com/products/energy