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 Mon November 21, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan17 161121 995.50 1021.50 995.50 1020.25 +26.50 87,755 291,657 -3,394
Mar17 161121 1004.50 1029.50 1004.50 1028.50 +26.25 28,981 126,481 +1,535
May17 161121 1013.00 1037.00 1013.00 1035.75 +25.25 15,733 73,291 +2,434
Jul17 161121 1018.00 1042.50 1017.75 1041.25 +24.75 14,410 82,155 +1,987
Aug17 161121 1020.75 1039.50 1020.75 1038.75 +23.00 521 4,221 +29
Sep17 161121 1007.25 1022.75 1007.25 1022.50 +19.75 369 1,784 +54
Nov17 161121 992.75 1011.00 992.75 1009.75 +17.00 4,798 40,104 +112
Jan18 161121 998.00 1011.50 998.00 1010.50 +17.00 162 1,625 +22
Mar18 161121 995.50 1002.00 994.00 1001.50 +17.50 244 1,108 +198
May18 161121 999.00 1001.00 998.75 1000.00 +16.25 1 289 -1
Jul18 161121 996.00 1002.75 996.00 1002.25 +16.00 11 526 +2
Aug18 161121 997.00 997.00 997.00 997.00 +15.75 0 17 +0
Sep18 161121 985.00 985.00 985.00 985.00 +15.75 0 17 +0
Nov18 161121 966.50 977.50 966.50 972.50 +12.50 29 823 +11
Total Volume and Open Interest 153,014 624,123 +2,989
Soybean Meal(CBOT)
Dec16 161121 311.30 320.70 311.30 319.70 +9.30 39,335 75,889 -5,888
Jan17 161121 313.80 322.90 313.70 321.90 +9.30 27,903 113,215 +5,016
Mar17 161121 316.30 325.00 316.10 324.20 +9.10 14,607 77,483 +996
May17 161121 318.70 326.90 318.70 326.10 +8.70 5,200 41,573 +834
Jul17 161121 322.50 328.90 322.10 328.20 +8.10 7,228 38,962 +305
Aug17 161121 322.10 328.00 322.10 327.60 +7.70 453 5,826 -1
Sep17 161121 321.00 326.20 321.00 326.10 +7.30 314 5,670 -32
Oct17 161121 318.10 323.00 318.10 322.60 +6.60 512 5,100 -97
Dec17 161121 317.10 322.90 317.10 322.20 +6.20 491 16,322 -5
Jan18 161121 321.20 321.40 321.20 321.40 +5.90 94 873 +35
Total Volume and Open Interest 96,186 383,134 +1,165
Soybean Oil(CBOT)
Dec16 161121 34.16 34.75 34.10 34.64 +0.59 69,418 96,333 -9,374
Jan17 161121 34.40 35.04 34.37 34.93 +0.62 53,314 133,325 +5,078
Mar17 161121 34.63 35.28 34.62 35.18 +0.62 18,012 81,839 +1,366
May17 161121 34.82 35.46 34.80 35.37 +0.62 4,541 48,461 +89
Jul17 161121 35.07 35.62 35.07 35.53 +0.59 5,348 42,023 +158
Aug17 161121 35.10 35.60 35.10 35.53 +0.60 158 4,698 +17
Sep17 161121 35.18 35.53 35.18 35.46 +0.58 229 3,892 +44
Oct17 161121 35.01 35.31 34.93 35.24 +0.54 377 3,375 -99
Dec17 161121 34.82 35.37 34.81 35.27 +0.49 386 11,630 -59
Jan18 161121 35.33 35.33 35.29 35.29 +0.49 7 519 +1
Total Volume and Open Interest 151,806 427,065 -2,779
Canola(WCE)
Nov16 161114 502.7 502.7 502.7 502.7 -4.2      
Jan17 161121 514.8 522.6 514.8 521.2 +6.7 11,983 140,747 +1,585
Mar17 161121 521.6 528.5 521.0 527.3 +6.7 4,400 28,316 +306
May17 161121 525.0 531.0 524.1 529.8 +5.8 1,818 14,609 +543
Jul17 161121 526.0 531.5 524.2 529.8 +5.2 2,449 11,199 +444
Total Volume and Open Interest 23,300 204,880 +3,659
Corn(CBOT)
Dec16 161121 345.25 350.00 344.75 349.75 +4.25 192,488 353,095 -24,379
Mar17 161121 353.00 358.00 352.75 357.75 +4.25 133,446 574,566 +12,533
May17 161121 359.75 364.50 359.25 364.25 +4.25 32,333 134,107 +6,669
Jul17 161121 367.25 371.50 366.50 371.50 +4.25 18,915 153,619 -888
Sep17 161121 373.75 378.25 373.75 378.00 +4.25 2,497 53,802 +316
Dec17 161121 382.00 386.25 380.75 386.00 +4.00 6,949 103,133 -377
Mar18 161121 392.00 395.00 391.25 394.75 +3.75 562 7,511 +101
May18 161121 398.00 400.50 397.00 400.50 +3.75 8 1,388 -2
Jul18 161121 403.00 404.75 399.50 404.75 +3.50 10 1,827 +4
Sep18 161121 400.00 400.00 392.00 400.00 +3.50 35 766 +0
Total Volume and Open Interest 387,432 1,389,978 -5,950
Wheat(CBOT)
Dec16 161121 409.00 412.00 404.50 410.25 +2.25 60,284 136,793 -11,529
Mar17 161121 425.75 429.75 421.25 427.00 +1.75 55,704 236,385 +8,859
May17 161121 439.50 443.50 436.00 440.50 +1.50 11,508 49,188 +2,735
Jul17 161121 453.00 457.50 450.75 454.75 +1.00 5,781 58,817 +306
Sep17 161121 469.75 472.25 466.25 469.25 +0.75 629 10,507 +193
Dec17 161121 490.00 490.50 485.25 487.75 +0.50 939 18,657 +249
Total Volume and Open Interest 134,881 514,232 +824
Wheat(KCBT)
Dec16 161121 414.00 418.00 411.75 414.50 +0.75 23,240 51,485 -5,517
Mar17 161121 431.00 435.00 429.00 432.00 +1.00 22,681 116,678 +7,477
May17 161121 444.75 446.75 440.75 444.00 +1.00 5,467 33,526 +1,373
Jul17 161121 453.50 458.00 452.00 455.00 +1.00 4,156 55,539 +884
Sep17 161121 468.00 469.75 468.00 469.25 +2.00 415 5,077 -1
Dec17 161121 485.75 488.25 485.00 486.75 +1.75 593 6,811 +115
Mar18 161121 497.50 498.25 497.50 497.75 +1.50 183 1,501 +41
Total Volume and Open Interest 56,779 271,497 +4,392
Wheat(MGE)
Dec16 161121 528.00 531.25 525.00 526.75 -2.50 5,524 17,096 -1,429
Mar17 161121 525.50 529.25 522.00 523.75 -2.75 6,271 28,314 +1,111
May17 161121 532.00 532.00 526.00 527.50 -3.00 2,040 10,783 +615
Jul17 161121 538.50 538.50 531.00 532.50 -3.00 743 5,334 +155
Sep17 161121 543.75 543.75 539.75 539.75 -1.75 341 3,721 +8
Dec17 161121 553.50 553.75 548.00 549.25 -2.00 48 2,649 -7
Total Volume and Open Interest 14,967 67,960 +453
Oats(CBOT)
Dec16 161121 233.75 233.75 223.75 224.75 -7.75 695 3,535 -293
Mar17 161121 238.75 239.25 228.25 229.00 -9.00 771 4,265 +309
May17 161121 235.25 237.00 230.25 230.25 -9.25 85 573 +17
Jul17 161121 239.00 239.00 231.25 231.25 -8.25 1 74 -1
Total Volume and Open Interest 1,555 8,515 +35
Rough Rice(CBOT)
Nov16 161114 9.13 9.13 9.13 9.13 -0.36 80 154 +55
Jan17 161121 9.64 9.84 9.57 9.81 +0.18 616 10,737 +69
Mar17 161121 9.84 10.09 9.83 10.06 +0.17 84 1,209 +59
May17 161121 10.29 10.29 9.97 10.29 +0.18 0 14 +0
Total Volume and Open Interest 700 11,977 +128
Live Cattle(CME)
Dec16 161121 108.600 109.800 108.550 109.035 +0.705 15,200 55,077 -3,924
Feb17 161121 108.635 110.700 108.635 109.580 +0.730 20,211 100,299 -950
Apr17 161121 108.900 110.450 108.900 109.535 +0.635 9,074 58,779 -390
Jun17 161121 100.330 101.300 100.050 100.785 +0.400 7,259 37,063 +1,617
Aug17 161121 97.285 98.000 96.680 97.385 +0.205 1,935 13,173 +272
Oct17 161121 97.680 98.300 96.980 97.680 +0.080 739 6,732 +54
Total Volume and Open Interest 54,769 273,637 -3,166
Feeder Cattle(CME)
Jan17 161121 125.000 126.500 123.550 124.180 -0.800 5,888 22,771 -30
Mar17 161121 120.980 121.950 119.250 119.980 -0.805 2,691 10,743 +296
Apr17 161121 120.535 121.500 118.900 119.580 -0.805 824 4,334 +151
May17 161121 120.250 120.730 118.385 119.100 -0.935 502 3,285 +124
Aug17 161121 121.150 121.430 118.980 119.500 -0.750 181 1,459 +73
Sep17 161121 119.300 119.885 117.750 118.730 -0.305 5 59 +0
Oct17 161121 116.500 116.550 116.500 116.550 -0.950 1 11 +0
Total Volume and Open Interest 10,092 42,662 -1,683
Lean Hogs(CME)
Dec16 161121 47.900 50.035 47.785 49.785 +1.985 13,056 53,280 -598
Feb17 161121 54.200 56.535 54.100 56.380 +2.200 11,262 95,728 +805
Apr17 161121 61.100 62.930 61.000 62.630 +1.500 4,236 43,538 +201
May17 161121 68.450 69.730 68.450 69.680 +1.045 15 826 -1
Jun17 161121 73.150 74.500 73.035 74.330 +1.080 2,569 17,590 +437
Jul17 161121 73.885 74.900 73.830 74.730 +0.750 524 10,087 -127
Aug17 161121 73.650 74.830 73.650 74.750 +0.950 161 6,083 +69
Oct17 161121 62.500 63.550 62.500 63.500 +0.950 27 1,805 +3
Total Volume and Open Interest 31,870 230,120 +804
Class III Milk(CME)
Nov16 161121 16.75 16.76 16.74 16.76 +0.01 124 5,114 -67
Dec16 161121 17.00 17.20 16.95 16.98 +0.04 384 5,458 -31
Jan17 161121 16.35 16.49 16.35 16.37 +0.04 459 3,171 +78
Feb17 161121 16.28 16.32 16.24 16.26 +0.02 297 2,956 +139
Mar17 161121 16.24 16.28 16.23 16.26 -0.01 198 2,592 +68
Apr17 161121 16.37 16.37 16.30 16.32 -0.01 181 2,392 +76
May17 161121 16.35 16.36 16.33 16.33 unch 77 2,236 -12
Jun17 161121 16.50 16.50 16.47 16.50 unch 70 2,060 +10
Jul17 161121 16.63 16.65 16.63 16.64 +0.03 34 1,142 +11
Aug17 161121 16.79 16.85 16.79 16.79 unch 19 1,138 +0
Sep17 161121 17.03 17.03 17.03 17.03 unch 21 1,160 +9
Oct17 161121 16.98 16.98 16.97 16.97 unch 8 795 +7
Nov17 161121 16.93 16.93 16.90 16.90 +0.01 7 716 +7
Total Volume and Open Interest 1,945 32,184 +332
Cocoa(ICE)
Dec16 161121 2454 2455 2427 2438 +6 32 223 -74
Mar17 161121 2426 2458 2421 2431 +6 23,003 144,533 -1,955
May17 161121 2417 2449 2414 2424 +5 7,516 43,390 +322
Jul17 161121 2415 2447 2412 2421 +2 3,811 22,672 +939
Sep17 161121 2425 2446 2420 2425 unch 1,651 12,445 +239
Dec17 161121 2428 2447 2428 2433 +2 645 6,842 -46
Mar18 161121 2445 2447 2438 2443 +3 16 7,825 +0
Total Volume and Open Interest 37,070 239,935 -188
Coffee "C"(ICE)
Dec16 161121 158.25 159.50 155.00 158.65 +0.80 8,192 5,180 -4,853
Mar17 161121 161.90 164.10 159.50 163.30 +1.20 18,647 113,655 +337
May17 161121 164.10 166.30 161.90 165.60 +1.25 3,564 41,809 +746
Jul17 161121 166.30 168.20 164.00 167.65 +1.25 1,324 13,255 +70
Sep17 161121 168.05 170.10 165.95 169.60 +1.40 338 7,598 +40
Dec17 161121 172.00 172.15 168.45 172.15 +1.55 154 10,076 +35
Total Volume and Open Interest 32,347 196,770 -3,588
Orange Juice(ICE)
Jan17 161121 212.25 214.50 211.00 212.60 +0.30 645 13,836 -2
Mar17 161121 208.05 211.00 208.05 209.65 +0.55 211 1,490 +70
May17 161121 207.65 207.65 207.65 207.65 +0.80 30 457 -5
Jul17 161121 206.05 206.05 206.05 206.05 +1.15 2 115 -1
Sep17 161121 202.70 202.70 202.70 202.70 +1.15      
Nov17 161121 199.80 199.80 199.80 199.80 +1.15 0 2 +0
Total Volume and Open Interest 888 15,900 +62
Sugar #11(ICE)
Mar17 161121 20.28 20.47 20.21 20.35 +0.20 47,830 414,247 -8,513
May17 161121 19.78 19.91 19.65 19.79 +0.17 13,209 155,002 +116
Jul17 161121 19.15 19.24 19.04 19.17 +0.18 10,258 118,671 +428
Oct17 161121 18.71 18.86 18.67 18.79 +0.18 5,994 71,319 -793
Mar18 161121 18.59 18.80 18.59 18.73 +0.17 2,690 38,234 +1,036
May18 161121 18.01 18.20 18.01 18.16 +0.17 753 12,697 +203
Jul18 161121 17.49 17.62 17.48 17.60 +0.18 287 9,221 -26
Oct18 161121 17.24 17.40 17.24 17.39 +0.18 193 7,890 -66
Total Volume and Open Interest 81,326 832,085 -7,575
London Cocoa(LCE)
Dec16 161121 2057 2060 2025 2040 -17 5,230 76,651 +193
Mar17 161121 2015 2015 1991 1995 -18 15,730 94,856 -1,930
May17 161121 2013 2013 1990 1993 -18 7,511 56,702 -231
Jul17 161121 2021 2023 2004 2006 -16 3,436 18,477 +89
Sep17 161121 2031 2031 2012 2014 -15 1,139 26,144 +91
Dec17 161121 2024 2024 2008 2009 -14 312 14,793 +55
Mar18 161121 2006 2007 2004 2006 -14 120 6,069 +104
Total Volume and Open Interest 33,501 294,028 -1,614
London Sugar(LCE)
Mar17 161121 537.90 541.20 536.00 538.30 +2.40 4,987 36,068 -181
May17 161121 531.10 535.10 530.50 532.60 +2.70 1,412 19,218 +359
Aug17 161121 518.10 522.50 518.10 520.60 +2.60 323 8,121 +13
Oct17 161121 502.80 505.00 500.80 503.60 +2.50 507 10,535 +107
Dec17 161121 493.10 496.30 493.10 496.20 +2.50 32 2,057 +2
Total Volume and Open Interest 7,304 77,539 +298
Cotton(ICE)
Dec16 161121 73.25 73.71 73.11 73.60 +0.20 7,992 14,483 -4,318
Mar17 161121 72.44 72.70 71.94 72.29 -0.03 37,073 174,428 +6,040
May17 161121 73.03 73.32 72.63 72.95 +0.02 6,337 31,032 +1,565
Jul17 161121 73.10 73.33 72.67 73.02 +0.03 1,929 12,337 +574
Oct17 161121 71.65 71.65 71.65 71.65 -0.21 2 33 +1
Dec17 161121 70.80 70.97 70.05 70.69 -0.09 1,119 16,658 +304
Total Volume and Open Interest 54,481 250,111 +4,179
Lumber(CME)
Jan17 161121 323.7 323.7 318.7 321.5 +0.8 552 3,154 -54
Mar17 161121 331.5 331.8 328.1 331.0 +0.4 169 479 +9
May17 161121 338.0 338.0 336.2 336.7 +0.2 46 117 +13
Jul17 161121 346.7 347.9 343.7 346.7 +0.2 13 27 -4
Total Volume and Open Interest 780 3,806 -36
Crude Oil(NYM)
Jan17 161121 46.60 48.51 46.46 48.24 +1.88 490,898 612,583 +20,801
Feb17 161121 47.24 49.28 47.24 49.03 +1.92 80,452 159,758 +5,550
Mar17 161121 48.08 50.06 47.97 49.82 +1.97 57,501 206,597 +2,717
Apr17 161121 48.69 50.75 48.69 50.49 +1.98 29,199 104,763 +165
May17 161121 49.73 51.28 49.46 51.03 +1.96 20,161 68,776 +3,891
Jun17 161121 49.80 51.66 49.61 51.41 +1.92 39,998 168,378 +1,165
Jul17 161121 50.40 51.81 50.17 51.67 +1.88 8,702 39,891 -1,919
Aug17 161121 50.44 51.93 50.44 51.85 +1.84 6,954 31,961 +54
Sep17 161121 50.61 52.12 50.57 51.97 +1.79 10,234 47,358 -1,527
Oct17 161121 50.60 52.27 50.60 52.07 +1.75 4,086 26,872 -165
Nov17 161121 51.52 52.26 51.52 52.18 +1.72 1,950 28,006 -596
Dec17 161121 50.85 52.50 50.75 52.30 +1.70 26,029 181,516 +1,996
Jan18 161121 52.37 52.37 50.08 52.37 +1.67 1,017 26,686 +292
Feb18 161121 52.46 52.46 51.00 52.46 +1.65 470 7,682 +41
Mar18 161121 52.55 52.55 49.30 52.55 +1.62 1,672 23,043 +1,037
Apr18 161121 52.64 54.45 52.64 52.64 +1.60 375 4,708 +301
Total Volume and Open Interest 1,079,220 1,975,624 +2,842
e-miNY Crude Oil(NYM)
Jan17 161121 46.725 48.525 46.500 48.250 +1.900 4,817 2,246 +226
Feb17 161121 47.325 49.225 47.325 49.025 +1.925 97 706 +22
Mar17 161121 48.100 50.000 48.075 49.825 +1.975 29 268 +10
Apr17 161121 48.950 50.500 48.950 50.500 +2.000 7 182 +1
May17 161121 49.575 51.275 49.575 51.025 +1.950 10 144 +10
Jun17 161121 50.000 51.400 50.000 51.400 +1.900 18 196 +7
Jul17 161121 51.675 51.675 49.825 51.675 +1.875 5 126 +4
Aug17 161121 51.850 51.850 49.350 51.850 +1.850 0 145 +0
Sep17 161121 51.975 51.975 49.625 51.975 +1.800 0 61 +0
Oct17 161121 52.075 52.075 49.775 52.075 +1.750 0 44 +0
Total Volume and Open Interest 12,794 7,032 -52
NY Harbor ULSD(NYM)
Dec16 161121 147.94 153.53 146.31 152.45 +6.68 51,900 51,328 -5,238
Jan17 161121 147.98 154.62 147.44 153.61 +6.76 35,701 99,324 +2,375
Feb17 161121 149.05 155.81 148.79 154.84 +6.77 19,566 52,644 +714
Mar17 161121 149.98 156.59 149.57 155.74 +6.80 12,770 49,533 +682
Apr17 161121 150.06 156.69 150.06 155.89 +6.70 5,897 34,645 +61
May17 161121 151.65 157.21 151.65 156.51 +6.56 2,815 17,138 +361
Jun17 161121 152.01 157.97 151.85 157.19 +6.40 6,252 34,263 +299
Jul17 161121 156.19 158.75 156.13 158.20 +6.25 431 5,286 +104
Aug17 161121 157.18 159.85 157.18 159.27 +6.12 641 4,926 +290
Sep17 161121 158.74 161.20 158.74 160.54 +6.06 102 5,992 -2
Oct17 161121 159.43 162.30 159.43 161.82 +6.04 135 3,124 +6
Nov17 161121 159.64 163.50 159.64 162.99 +6.02 249 2,922 +36
Dec17 161121 159.94 164.79 159.77 164.08 +6.01 3,911 29,973 +494
Jan18 161121 165.64 165.64 165.21 165.21 +5.99 163 2,560 +101
Total Volume and Open Interest 140,710 405,936 +275
RBOB Gasoline(NYM)
Dec16 161121 134.55 141.41 134.10 139.65 +5.74 48,977 61,193 -4,823
Jan17 161121 134.68 141.91 134.66 140.10 +5.80 60,402 134,050 +5,472
Feb17 161121 135.61 142.79 135.61 141.05 +5.75 25,501 38,503 +1,157
Mar17 161121 138.16 144.77 137.93 143.21 +5.78 15,195 38,038 +832
Apr17 161121 158.21 164.55 158.21 163.20 +5.79 8,679 33,271 +1,822
May17 161121 159.32 165.59 159.32 164.66 +5.76 6,790 16,879 -9
Jun17 161121 160.17 165.66 160.10 164.65 +5.70 7,992 21,788 +1,578
Jul17 161121 160.73 164.10 160.73 163.73 +5.64 1,554 5,548 +60
Aug17 161121 159.26 162.98 159.21 162.23 +5.66 2,174 4,417 +976
Sep17 161121 158.20 159.91 158.04 159.91 +5.63 695 6,951 -211
Total Volume and Open Interest 180,461 387,605 +7,104
e-miNY RBOB Gasoline(NYM)
Dec16 161121 139.65 139.65 139.65 139.65 +5.74 0 1 +0
Jan17 161121 140.10 140.10 140.10 140.10 +5.80      
Feb17 161121 141.05 141.05 141.05 141.05 +5.75      
Mar17 161121 143.21 143.21 143.21 143.21 +5.78      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec16 161121 2.898 2.973 2.891 2.950 +0.107 140,196 81,119 -4,032
Jan17 161121 3.044 3.099 3.028 3.077 +0.097 93,453 295,159 +5,337
Feb17 161121 3.080 3.126 3.066 3.111 +0.094 22,599 79,804 +1,391
Mar17 161121 3.094 3.120 3.061 3.106 +0.092 34,005 175,350 +158
Apr17 161121 3.026 3.053 3.008 3.043 +0.079 32,159 96,819 +764
May17 161121 3.028 3.063 3.019 3.055 +0.078 14,267 66,304 -1,199
Jun17 161121 3.073 3.097 3.058 3.090 +0.073 9,725 48,517 +758
Jul17 161121 3.108 3.132 3.091 3.123 +0.069 9,159 31,989 -196
Aug17 161121 3.109 3.137 3.093 3.124 +0.068 6,102 21,807 -610
Sep17 161121 3.094 3.109 3.077 3.108 +0.068 4,031 23,241 -3
Oct17 161121 3.115 3.128 3.090 3.123 +0.067 11,895 69,593 +385
Nov17 161121 3.154 3.166 3.133 3.164 +0.063 3,434 24,182 -328
Dec17 161121 3.298 3.303 3.281 3.301 +0.056 1,500 26,934 -322
Jan18 161121 3.374 3.389 3.368 3.388 +0.057 2,325 24,767 +361
Feb18 161121 3.345 3.359 3.345 3.359 +0.057 490 7,910 -52
Mar18 161121 3.277 3.292 3.273 3.290 +0.055 807 20,023 +154
Total Volume and Open Interest 388,961 1,187,023 +2,092
Brent Crude Oil(ICE)
Jan17 161121 46.92 49.15 46.92 48.90 +2.04 280,944 327,200 -18,153
Feb17 161121 48.11 50.24 48.07 49.97 +2.00 189,232 435,266 +17,822
Mar17 161121 48.94 51.07 48.93 50.81 +1.99 113,683 300,562 +14,842
Apr17 161121 49.64 51.76 49.64 51.50 +1.97 57,647 138,532 +7,955
May17 161121 50.21 52.31 50.21 52.07 +1.96 30,317 101,637 +2,394
Jun17 161121 50.66 52.76 50.65 52.52 +1.96 73,956 197,851 +3,446
Jul17 161121 51.44 53.01 51.31 52.85 +1.94 10,482 46,376 +2,154
Aug17 161121 51.70 53.32 51.57 53.09 +1.91 5,408 38,061 +530
Sep17 161121 51.52 53.50 51.49 53.28 +1.87 8,262 62,894 -123
Oct17 161121 53.44 53.44 53.44 53.44 +1.83 1,788 32,409 +371
Nov17 161121 53.60 53.60 53.60 53.60 +1.79 1,367 22,661 +31
Dec17 161121 52.12 53.96 52.07 53.75 +1.76 44,529 205,887 -139
Jan18 161121 54.42 54.45 53.91 53.91 +1.74 776 25,649 +32
Feb18 161121 54.07 54.07 54.07 54.07 +1.72 624 18,913 +255
Total Volume and Open Interest 847,331 2,268,010 +31,158
Gas Oil(ICE)
Dec16 161121 427.50 449.00 426.00 447.00 +23.00 70,742 144,816 -1,037
Jan17 161121 430.75 451.75 429.25 449.50 +22.50 61,225 166,261 +2,214
Feb17 161121 428.50 454.75 428.50 452.50 +22.25 28,791 69,868 -602
Mar17 161121 437.75 457.75 436.00 455.25 +21.75 23,158 53,420 +1,334
Apr17 161121 440.25 460.50 439.00 457.75 +21.25 16,176 33,207 +16
May17 161121 443.25 463.00 442.00 460.50 +21.00 7,728 27,392 +837
Jun17 161121 449.00 465.50 448.25 463.00 +20.75 20,073 71,472 +2,362
Jul17 161121 452.50 468.25 452.50 466.50 +20.50 3,415 21,506 +746
Aug17 161121 455.75 471.50 455.75 469.75 +20.50 1,678 14,978 -193
Sep17 161121 461.25 475.25 459.75 472.75 +20.25 5,018 28,011 +965
Total Volume and Open Interest 258,650 831,260 +6,961
Ethanol(CBOT)
Dec16 161121 1.584 1.605 1.581 1.601 +0.035 641 1,894 -364
Jan17 161121 1.510 1.547 1.510 1.532 +0.035 483 2,381 +357
Feb17 161121 1.500 1.507 1.495 1.506 +0.026 116 592 +61
Mar17 161121 1.520 1.520 1.507 1.518 +0.025 10 318 +3
Apr17 161121 1.532 1.532 1.500 1.532 +0.024 0 236 +0
May17 161121 1.539 1.539 1.482 1.539 +0.024 0 6 +0
Jun17 161121 1.539 1.539 1.539 1.539 +0.024      
Jul17 161121 1.539 1.539 1.539 1.539 +0.024      
Total Volume and Open Interest 1,250 5,443 +57
WTI Crude Oil(ICE)
Dec16 161118 44.91 45.75 44.62 45.69 +0.27 70,978 34,898 -13,596
Jan17 161121 46.45 48.51 46.45 48.24 +1.88 78,898 103,728 -502
Feb17 161121 47.20 49.26 47.20 49.03 +1.92 40,705 77,734 +5,097
Mar17 161121 47.95 50.01 47.95 49.82 +1.97 15,513 50,828 +596
Apr17 161121 48.62 50.65 48.62 50.49 +1.98 6,268 18,776 +467
May17 161121 49.20 51.17 49.20 51.03 +1.96 3,169 12,520 +251
Jun17 161121 49.64 51.54 49.64 51.41 +1.92 8,751 56,344 +424
Jul17 161121 49.96 51.73 49.96 51.67 +1.88 1,088 6,886 -130
Aug17 161121 50.19 51.85 50.19 51.85 +1.84 327 6,235 -2
Sep17 161121 50.37 52.05 50.37 51.97 +1.79 1,045 15,160 +88
Oct17 161121 52.07 52.07 52.07 52.07 +1.75 229 4,004 +13
Nov17 161121 52.18 52.18 52.18 52.18 +1.72 115 2,393 +28
Dec17 161121 50.82 52.38 50.81 52.30 +1.70 4,995 71,793 -414
Jan18 161121 52.37 52.37 52.37 52.37 +1.67 15 999 +15
Feb18 161121 52.46 52.46 52.46 52.46 +1.65 2 663 +0
Mar18 161121 52.55 52.55 52.55 52.55 +1.62 8 3,533 -4
Total Volume and Open Interest 195,200 526,362 -6,633
US Dollar Index(ICE)
Dec16 161121 101.400 101.510 100.810 101.113 -0.170 55,291 77,830 +1,915
Mar17 161121 101.325 101.415 100.725 101.027 -0.170 2,792 7,024 +554
Jun17 161121 101.300 101.305 100.730 100.938 -0.170 75 548 +63
Total Volume and Open Interest 58,167 85,645 +2,541
Australian Dollar(CME)
Dec16 161121 73.23 73.75 73.05 73.50 +0.13 114,715 107,303 -1,938
Mar17 161121 73.12 73.61 72.93 73.36 +0.13 806 2,117 +50
Jun17 161121 73.20 74.00 72.90 73.20 +0.13 1 65 +1
Total Volume and Open Interest 115,527 109,499 -1,884
British Pound(CME)
Dec16 161121 123.49 125.19 123.19 124.89 +1.19 118,633 237,142 -585
Mar17 161121 123.84 125.44 123.47 125.17 +1.20 284 8,013 +11
Jun17 161121 123.93 125.65 123.88 125.45 +1.21 1 644 -1
Total Volume and Open Interest 118,918 245,983 -575
Canadian Dollar(CME)
Dec16 161121 74.08 74.72 74.02 74.50 +0.44 65,838 119,032 -78
Mar17 161121 74.15 74.78 74.10 74.57 +0.44 747 3,924 +219
Jun17 161121 74.70 74.84 74.56 74.65 +0.44 5 546 +5
Sep17 161121 74.74 74.92 74.70 74.73 +0.45 20 348 +13
Total Volume and Open Interest 66,616 124,235 +159
Japanese Yen(CME)
Dec16 161121 90.23 90.62 89.87 90.06 -0.41 157,139 177,995 +8,305
Mar17 161121 90.52 91.01 90.28 90.46 -0.41 730 3,983 +178
Jun17 161121 91.05 91.37 90.80 90.91 -0.40 30 133 -2
Total Volume and Open Interest 157,899 182,141 +8,481
Swiss Franc(CME)
Dec16 161121 99.04 99.39 98.98 99.12 -0.06 27,357 58,188 +3,125
Mar17 161121 99.56 99.93 99.55 99.67 -0.06 18 270 +4
Jun17 161121 100.31 100.44 100.24 100.31 -0.06 0 15 +0
Total Volume and Open Interest 27,380 58,482 +3,134
EuroFX(CME)
Dec16 161121 105.99 106.60 105.90 106.20 +0.09 226,961 405,404 +2,134
Mar17 161121 106.44 107.06 106.37 106.67 +0.09 1,460 12,670 +93
Jun17 161121 107.26 107.53 106.94 107.19 +0.09 26 1,575 +2
Total Volume and Open Interest 228,460 419,865 +2,233
Mexican Peso(CME)
Dec16 161121 482.00 488.13 482.00 487.25 +4.25 52,560 122,723 +527
Jan17 161121 485.75 485.75 485.75 485.75 +4.25      
Total Volume and Open Interest 52,645 153,790 +531
Brazilian Real(CME)
Dec16 161121 294.40 298.15 292.70 297.50 +3.60 3,694 25,188 -1,121
Jan17 161121 294.00 296.05 293.45 294.80 +3.55 15 35 -7
Feb17 161121 292.40 292.40 292.40 292.40 +3.45      
Mar17 161121 290.30 290.30 290.30 290.30 +3.30 0 1 +0
Total Volume and Open Interest 3,709 25,224 -1,128
30-Year T-Bonds(CBOT)
Dec16 161121 152~290 153~280 152~260 153~060 +0~010 324,265 567,921 +1,859
Mar17 161121 151~190 152~140 151~150 151~260 +0~010 5,632 8,489 +1,588
Jun17 161121 150~300 152~000 150~300 150~300 +0~010 0 1 +0
Total Volume and Open Interest 329,897 576,411 +3,447
10-Year T-Notes(CBOT)
Dec16 161121 125~120 125~280 125~100 125~175 -0~005 1,606,222 2,883,824 -49,248
Mar17 161121 124~210 125~060 124~200 124~280 unch 89,561 156,565 +39,902
Jun17 161121 124~200 124~200 124~200 124~200 unch      
Total Volume and Open Interest 1,695,783 3,040,389 -9,346
5-Year T-Notes(CBOT)
Dec16 161121 118~150 118~232 118~134 118~170 -0~014 988,228 2,694,810 -60,909
Mar17 161121 117~312 118~080 117~300 118~020 -0~014 141,533 253,425 +66,799
Jun17 161121 117~290 120~234 117~290 117~290 -0~014 0 3 +0
Total Volume and Open Interest 1,129,761 2,948,238 +5,890
2 Year T-Notes(CBOT)
Dec16 161121 108~214 108~234 108~210 108~214 -0~010 284,657 1,155,378 +7,235
Mar17 161121 108~134 108~156 108~134 108~136 -0~010 8,759 28,760 +5,426
Jun17 161121 108~136 108~136 108~136 108~136 -0~010      
Total Volume and Open Interest 293,416 1,184,138 +12,661
Eurodollars(CME)
Dec16 161121 99.022 99.030 99.012 99.018 -0.007 331,880 1,434,348 -37,404
Mar17 161121 98.975 98.985 98.955 98.965 -0.010 344,776 1,375,368 +11,292
Jun17 161121 98.850 98.870 98.835 98.845 -0.010 294,453 1,440,088 +1,371
Sep17 161121 98.735 98.765 98.725 98.740 -0.005 230,815 1,087,195 +9,929
Dec17 161121 98.610 98.645 98.605 98.615 -0.005 478,314 1,563,432 -26,903
Mar18 161121 98.510 98.550 98.505 98.515 -0.005 313,516 784,505 +14,572
Jun18 161121 98.390 98.440 98.390 98.405 -0.005 312,670 655,096 -13,912
Sep18 161121 98.290 98.330 98.280 98.295 -0.005 192,327 463,996 +1,805
Dec18 161121 98.170 98.220 98.165 98.180 -0.005 424,259 744,738 -4,964
Mar19 161121 98.085 98.135 98.080 98.095 -0.005 271,271 548,260 -12,655
Jun19 161121 98.000 98.055 97.990 98.010 -0.005 198,886 482,982 +19,928
Sep19 161121 97.920 97.980 97.910 97.935 unch 135,786 355,497 +12,204
Dec19 161121 97.830 97.900 97.820 97.855 unch 158,606 349,155 -20,104
Mar20 161121 97.765 97.840 97.755 97.790 unch 96,895 223,171 +3,392
Jun20 161121 97.700 97.780 97.695 97.730 +0.005 64,628 145,847 +6,495
Sep20 161121 97.640 97.720 97.635 97.675 +0.005 64,871 111,165 -2,667
Dec20 161121 97.570 97.660 97.570 97.615 +0.010 54,865 124,607 +2,791
Mar21 161121 97.520 97.610 97.515 97.565 +0.015 50,482 88,308 -2,154
Total Volume and Open Interest 4,144,704 12,230,601 -29,856
Ultra T-Bond(CBOT)
Dec16 161121 162~03 163~11 161~30 162~12 -0~02 114,813 622,341 -1,291
Mar17 161121 161~10 162~16 161~07 161~21 +0~01 18,686 31,771 +10,498
Jun17 161121 160~31 160~31 160~31 160~31 +0~01      
Total Volume and Open Interest 133,499 654,112 +9,207
Ultra 10-Yr T-Note(CBOT)
Dec16 161121 134~275 135~185 134~265 135~060 +0~005 131,779 287,243 +6,083
Mar17 161121 134~120 135~020 134~120 134~220 unch 80 48 +47
Jun17 161121 134~220 134~220 134~220 134~220 unch      
Total Volume and Open Interest 131,859 287,291 +6,130
30 Day Federal Funds(CBOT)
Nov16 161121 99.595 99.595 99.592 99.592 unch 3,014 203,315 -1,514
Dec16 161121 99.475 99.475 99.470 99.475 -0.005 7,408 79,986 +104
Jan17 161121 99.375 99.380 99.370 99.375 -0.005 36,612 195,494 +547
Feb17 161121 99.365 99.365 99.355 99.360 -0.005 17,341 81,234 +2,469
Mar17 161121 99.335 99.345 99.325 99.335 -0.005 8,676 53,045 -305
Apr17 161121 99.320 99.330 99.310 99.320 -0.005 27,782 90,765 +4,216
Total Volume and Open Interest 130,708 928,936 +8,075
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 161117 99.94 99.94 99.94 99.94 unch 0 7 +0
Mar17 161117 99.94 99.94 99.94 99.94 unch      
Jun17 161117 99.94 99.94 99.94 99.94 unch      
Sep17 161117 99.94 99.94 99.94 99.94 unch      
Dec17 161117 99.94 99.94 99.94 99.94 unch      
Mar18 161117 99.95 99.95 99.95 99.95 unch      
Jun18 161117 99.81 99.81 99.81 99.81 unch      
Sep18 161117 99.67 99.67 99.67 99.67 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Dec16 161117 150.31 150.86 150.20 150.75 +0.41 2,737 15,638 +612
Mar17 161117 150.69 150.69 150.69 150.69 +0.41      
Jun17 161117 150.69 150.69 150.69 150.69 +0.41      
Total Volume and Open Interest 2,737 15,638 +612
Euro-Buxl(EUREX)
Dec16 161121 176.84 177.00 175.28 176.46 +0.02 51,922 202,316 +3,729
Mar17 161121 174.82 175.04 173.50 174.56 +0.02 3,317 50,325 +2,496
Jun17 161121 172.60 173.54 172.10 173.06 +0.22 33 7 -3
Total Volume and Open Interest 55,272 252,648 +6,222
Euro-Bund(EUREX)
Dec16 161121 160.95 160.97 160.50 160.79 +0.06 797,188 1,955,847 -4,743
Mar17 161121 162.60 162.71 162.28 162.54 +0.03 26,360 242,559 +3,062
Jun17 161121 159.94 159.94 159.94 159.94 +0.06 8 8 +5
Total Volume and Open Interest 823,556 2,198,414 -1,676
Euro-Bobl(EUREX)
Dec16 161121 131.01 131.03 130.88 130.99 +0.06 575,168 1,381,632 +11,626
Mar17 161121 132.49 132.52 132.38 132.49 +0.07 8,029 119,846 +2,528
Jun17 161121 131.24 131.24 131.24 131.24 +0.06      
Total Volume and Open Interest 583,197 1,501,478 +14,154
Euro-Schatz(EUREX)
Dec16 161121 112.12 112.15 112.10 112.13 +0.03 345,608 1,277,399 -18,059
Mar17 161121 112.06 112.07 112.03 112.05 +0.02 33,230 73,534 +17,436
Jun17 161121 112.13 112.13 112.13 112.13 +0.03      
Total Volume and Open Interest 378,838 1,350,933 -623
3-Mth Euribor(EUREX)
Dec16 161121 100.310 100.310 100.310 100.310 unch 0 3,191 +0
Mar17 161121 100.300 100.300 100.300 100.300 +0.005 1 3,254 +0
Jun17 161121 100.290 100.290 100.285 100.285 unch 3 33,642 -3
Total Volume and Open Interest 17 73,587 -3
Long Gilt(LIFFE)
Dec16 161121 123~11 123~28 123~10 123~23 +0~14 175,579 645,270 +2,261
Mar17 161121 122~29 123~08 122~28 123~08 +0~17 168 160 +155
Total Volume and Open Interest 175,747 645,430 +2,416
3-Mth Short Sterling(LIFFE)
Dec16 161121 99.60 99.60 99.60 99.60 -0.00 30,485 453,305 -477
Mar17 161121 99.57 99.59 99.57 99.58 +0.01 41,139 377,669 +1,100
Jun17 161121 99.53 99.55 99.53 99.54 +0.01 46,222 346,031 +1,773
Sep17 161121 99.49 99.51 99.48 99.50 +0.01 57,517 299,805 +718
Dec17 161121 99.44 99.46 99.43 99.45 +0.01 75,335 284,167 -9,480
Mar18 161121 99.38 99.40 99.37 99.39 +0.01 58,911 176,283 -3,482
Total Volume and Open Interest 598,686 2,695,315 -14,539
3-Mth Euribor(LIFFE)
Dec16 161121 100.305 100.310 100.305 100.310 +0.005 60,494 419,790 -4,627
Mar17 161121 100.290 100.300 100.290 100.300 +0.005 41,724 453,898 -6,811
Jun17 161121 100.275 100.285 100.275 100.285 +0.005 41,917 435,889 +2,450
Total Volume and Open Interest 642,511 3,311,533 +8,987
3-Mth Aus T-Bills(SFE)
Dec16 161121 98.21 98.22 98.21 98.22 unch 9,942 121,079 -4,046
Mar17 161121 98.22 98.24 98.21 98.23 unch 29,700 205,238 -4,412
Jun17 161121 98.22 98.23 98.20 98.22 unch 18,087 205,265 -5,652
Sep17 161121 98.18 98.21 98.18 98.19 unch 18,976 144,579 +2,414
Dec17 161121 98.13 98.16 98.12 98.14 +0.01 11,994 159,422 -2,313
Mar18 161121 98.06 98.10 98.06 98.08 +0.02 9,891 90,824 -633
Jun18 161121 97.99 98.02 97.98 98.01 +0.02 6,495 65,535 +1,008
Sep18 161121 97.91 97.94 97.90 97.94 +0.03 6,196 33,527 +1,663
Dec18 161121 97.83 97.86 97.82 97.86 +0.03 1,535 8,333 +49
Mar19 161121 97.78 97.78 97.78 97.78 +0.03 48 3,642 +14
Total Volume and Open Interest 112,902 1,040,449 -11,908
10-Year Aus T-Bonds(SFE)
Dec16 161121 97.32 97.40 97.31 97.35 +0.03 125,186 954,945 -5,772
Mar17 161121 97.35 97.35 97.35 97.35 +0.03      
Total Volume and Open Interest 125,186 954,945 -5,772
3-Year Aus T-Bonds(SFE)
Dec16 161121 98.14 98.18 98.12 98.15 +0.01 168,843 926,868 -20,866
Mar17 161121 98.15 98.15 98.15 98.15 +0.01      
Total Volume and Open Interest 168,843 926,868 -20,866
Gold(CMX)
Dec16 161121 1207.3 1217.8 1205.4 1209.8 +1.1 237,789 220,480 -5,652
Feb17 161121 1210.6 1220.8 1208.7 1212.7 +1.1 21,782 158,645 +3,771
Apr17 161121 1213.1 1223.5 1212.1 1215.5 +1.1 4,160 28,615 +807
Jun17 161121 1215.6 1225.7 1214.1 1218.2 +1.1 2,540 35,088 +192
Aug17 161121 1227.1 1228.2 1220.4 1220.8 +1.1 1,322 9,341 +761
Oct17 161121 1224.0 1230.0 1223.5 1223.5 +1.1 138 2,081 -35
Dec17 161121 1223.6 1232.6 1223.6 1226.1 +1.1 1,631 18,311 +711
Feb18 161121 1229.3 1229.3 1225.4 1229.3 +1.1 27 196 +0
Apr18 161121 1236.7 1236.7 1232.4 1232.4 +1.1 18 16 +0
Jun18 161121 1235.4 1246.0 1235.4 1235.4 +1.1 43 4,226 +0
Aug18 161121 1238.5 1238.5 1238.5 1238.5 +0.6      
Total Volume and Open Interest 271,214 485,381 +1,398
Silver(CMX)
Dec16 161121 1660.0 1675.5 1650.5 1652.1 -10.3 71,536 73,349 -9,290
Mar17 161121 1669.5 1686.0 1661.5 1662.1 -10.0 13,319 76,071 +3,419
May17 161121 1679.0 1688.0 1668.0 1668.7 -10.0 6,173 9,015 +5,847
Jul17 161121 1686.0 1689.0 1674.0 1674.8 -10.0 245 5,655 +57
Sep17 161121 1680.7 1733.0 1680.7 1680.7 -10.0 161 1,054 +95
Dec17 161121 1699.5 1708.5 1688.9 1688.9 -10.0 215 4,815 -11
Mar18 161121 1696.2 1817.0 1696.2 1696.2 -10.0 0 2 +0
Total Volume and Open Interest 92,159 173,552 +119
Platinum(NYMEX)
Jan17 161121 924.0 943.3 920.5 936.5 +14.5 12,029 56,179 +11
Apr17 161121 927.0 944.7 924.0 939.5 +14.5 451 6,626 +235
Jul17 161121 943.0 943.0 929.5 943.0 +14.2 42 176 +2
Oct17 161121 946.8 946.8 930.0 946.8 +14.2 32 180 +15
Total Volume and Open Interest 12,578 63,211 +268
Palladium(NYMEX)
Dec16 161121 727.05 732.25 721.65 726.55 -1.25 7,076 14,487 +112
Mar17 161121 725.00 732.20 722.45 726.80 -1.45 1,835 10,930 +834
Jun17 161121 725.80 727.95 724.85 727.75 -1.70 112 152 +76
Total Volume and Open Interest 9,027 25,572 +1,023
Copper(CMX)
Dec16 161121 247.25 253.50 246.45 251.50 +4.75 86,302 73,516 -4,848
Mar17 161121 248.25 254.60 247.65 252.75 +4.95 25,573 110,691 +4,618
May17 161121 250.35 255.00 250.35 253.45 +5.05 2,781 20,302 +821
Jul17 161121 253.55 254.80 252.90 253.90 +5.05 607 15,448 +112
Sep17 161121 254.95 255.00 253.30 254.25 +5.10 488 4,446 +234
Total Volume and Open Interest 117,140 238,057 +1,010
E-mini DJIA Index(CBOT)
Dec16 161121 18852 18929 18834 18910 +57 119,808 127,982 +6,249
Mar17 161121 18806 18868 18769 18849 +55 433 3,653 +284
Jun17 161121 18775 18775 18773 18773 +55 1 34 +1
Sep17 161121 18688 18688 18688 18688 +55      
Total Volume and Open Interest 120,242 131,669 +6,534
S & P 500(CME)
Dec16 161121 2179.90 2193.80 2179.70 2192.90 +12.10 3,451 84,723 +329
Mar17 161121 2186.00 2189.30 2182.30 2187.90 +12.10 1 1,165 +0
Jun17 161121 2178.00 2184.00 2177.00 2182.70 +12.20 0 1,033 +0
Sep17 161121 2177.40 2178.70 2177.40 2177.40 +12.20      
Total Volume and Open Interest 3,452 86,921 +329
S & P 500 E-Mini(Globex)
Dec16 161121 2179.50 2196.50 2178.50 2193.00 +12.25 1,350,348 2,918,293 +25,502
Mar17 161121 2175.00 2191.25 2174.50 2188.00 +12.25 7,148 49,889 +2,871
Jun17 161121 2173.50 2186.00 2173.50 2182.75 +12.25 44 2,687 +0
Sep17 161121 2170.00 2177.50 2170.00 2177.50 +12.25 4 19 +2
Total Volume and Open Interest 1,357,544 2,970,901 +28,375
NASDAQ 100 E-Mini(Globex)
Dec16 161121 4813.50 4862.00 4803.30 4854.00 +45.50 190,166 251,552 -530
Mar17 161121 4803.80 4857.00 4803.80 4852.50 +45.50 379 1,415 +32
Jun17 161121 4846.50 4846.50 4796.00 4846.50 +45.50 1 24 +1
Total Volume and Open Interest 190,546 253,019 -497
S&P Midcap 400(CME) e-Mini
Dec16 161121 1603.30 1617.40 1603.30 1615.40 +10.90 13,881 77,281 +1,301
Mar17 161121 1608.20 1612.90 1608.20 1612.90 +10.90 0 4 +0
Jun17 161121 1603.20 1603.20 1603.20 1603.20 +10.90      
Total Volume and Open Interest 13,881 77,285 +1,301
Volatility Index(CBOE)
Nov16 161116 13.25 13.85 13.20 13.85 +0.65 87,681 63,965 -25,646
Dec16 161121 14.95 15.06 14.25 14.48 -0.50 89,941 248,133 +0
Jan17 161121 16.65 16.70 16.10 16.27 -0.41 44,477 68,879 +0
Feb17 161121 17.50 17.53 17.05 17.18 -0.32 14,449 29,974 +0
Total Volume and Open Interest 166,110 402,337 +0
Russell 2000(ICE)
Dec16 161121 1315.70 1325.90 1311.70 1321.90 +6.20 104,833 349,549 +3,263
Mar17 161121 1309.20 1322.40 1309.20 1317.40 +6.70 19 459 -2
Jun17 161121 1313.40 1313.40 1313.40 1313.40 +6.70 0 170 +0
Total Volume and Open Interest 104,852 350,317 +3,261
Nikkei 225(CME)
Dec16 161121 18045 18180 18010 18050 +10 9,550 36,009 +238
Mar17 161121 18065 18210 18060 18090 +15 26 119 +1
Total Volume and Open Interest 9,576 36,128 +239
Nikkei 225(SGX)
Dec16 161121 18105 18115 18020 18100 +110 76,898 208,596 -790
Mar17 161121 18020 18065 17990 18065 +115 662 8,155 +439
Jun17 161121 17940 17940 17940 17940 +115 0 1 +0
Total Volume and Open Interest 77,568 222,876 -351
Nikkei 225(CME) Yen
Dec16 161121 18035 18165 17985 18030 +5 52,898 69,051 +486
Mar17 161121 17965 18100 17965 17985 +5 129 139 +59
Jun17 161121 17855 17855 17855 17855 +5      
Total Volume and Open Interest 53,027 69,190 +545
Nikkei 225(CME) e-Mini Yen
Dec16 161121 18030 18080 18030 18030 unch 1 306 +1
Mar17 161121 17980 17980 17980 17980 unch      
Jun17 161121 17850 17850 17850 17850 unch      
Total Volume and Open Interest 1 306 +1
CAC 40(EURONEXT)
Dec16 161121 4509.5 4545.5 4472.5 4524.0 +25.0 61,680 253,577 +13,320
Jan17 161121 4503.0 4531.0 4466.0 4515.0 +25.0 4 13 +2
Feb17 161121 4511.5 4511.5 4511.5 4511.5        
Mar17 161121 4512.5 4512.5 4510.5 4510.5 +25.0 0 62 +0
Total Volume and Open Interest 165,843 327,447 -118,441
Hang Seng Index(HKFE)
Nov16 161121 22302 22486 22206 22346 +15 104,831 127,797 -1,235
Dec16 161121 22294 22498 22222 22356 +8 1,602 18,267 +202
Total Volume and Open Interest 106,548 148,622 -1,031
DAX(EUREX)
Dec16 161121 10688.0 10727.0 10587.5 10674.5 +0.5 85,201 165,240 -5,449
Mar17 161121 10684.0 10720.0 10586.5 10671.5 +0.5 117 6,516 +44
Jun17 161121 10712.0 10730.0 10690.0 10699.0 +1.0 24 208 -5
Total Volume and Open Interest 85,342 171,964 -5,410
Mini-DAX(EUREX)
Dec16 161121 10689.0 10727.0 10590.0 10674.5 +0.5 21,382 14,606 +47
Mar17 161121 10684.0 10722.0 10599.0 10671.5 +0.5 92 2,451 +42
Jun17 161121 10721.0 10735.0 10692.0 10699.0 +1.0 18 57 +5
Total Volume and Open Interest 21,492 17,114 +94
FT-SE 100(EURONEXT)
Dec16 161121 6776.50 6814.50 6744.50 6764.50 -9.50 94,453 727,805 -350
Mar17 161121 6723.00 6738.00 6684.50 6701.00 -9.50 2,215 12,419 +984
Jun17 161121 6665.00 6665.00 6632.00 6632.00 -9.50      
Total Volume and Open Interest 96,668 740,224 +634
SPI 200(SFE)
Dec16 161121 5360.0 5379.0 5337.0 5353.0 -9.0 35,104 280,994 +2,900
Mar17 161121 5306.0 5306.0 5302.0 5302.0 -9.0 47 1,776 +13
Jun17 161121 5286.0 5286.0 5286.0 5286.0 -9.0 0 1,397 +0
Total Volume and Open Interest 35,235 286,553 +2,886
FTSE MIB(ISE)
Dec16 161121 16255.00 16355.00 16025.00 16296.00 +52.00 38,277 42,309 -2,396
Mar17 161121 16210.00 16285.00 16010.00 16236.00 +52.00 35 1,475 -5
Jun17 161121 15886.00 15886.00 15886.00 15886.00 +52.00      
Total Volume and Open Interest 38,312 43,784 -2,401
KOSPI 200(KFE)
Dec16 161121 249.75 249.80 249.45 249.80 -0.60 104,936 130,120 +1,885
Mar17 161121 247.00 247.10 246.80 247.10 -0.65 688 16,862 +689
Jun17 161121 249.80 249.80 248.05 248.45 -0.35 0 1,905 -68
Total Volume and Open Interest 105,634 153,597 +2,510
GSCI(CME)
Dec16 161121 366.75 371.50 366.50 370.40 +11.20 117 15,171 +38
Jan17 161121 373.60 373.95 373.60 373.60 +10.35      
Feb17 161121 375.85 375.85 375.85 375.85 +10.35      
Total Volume and Open Interest 117 15,171 +38
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!!!