Futures Summary 11/1/2016 12:58
Name Contract Mo. Last Change Open High Low
U.S. Dollar Index DXZ16 (Dec '16) 97.79 -0.632 98.39 98.46 97.76
British Pound B6Z16 (Dec '16) 1.2234 -0.002 1.2252 1.2291 1.2215
Canadian Dollar D6Z16 (Dec '16) 0.7465 0.00125 0.7457 0.7491 0.74505
Japanese Yen J6Z16 (Dec '16) 0.9605 0.00595 0.95565 0.9609 0.95275
Swiss Franc S6Z16 (Dec '16) 1.026 0.0138 1.0135 1.0268 1.0126
Euro FX E6Z16 (Dec '16) 1.10765 0.00895 1.0997 1.10785 1.09815
Australian Dollar A6Z16 (Dec '16) 0.7634 0.0042 0.7596 0.768 0.7589
Mexican Peso M6Z16 (Dec '16) 0.05196 -0.00067 0.05277 0.05298 0.05188
New Zealand Dollar N6Z16 (Dec '16) 0.7145 0.0011 0.7136 0.7179 0.7135
South African Rand T6Z16 (Dec '16) 0.072725 -0.0007 0.073475 0.0735 0.072725
Brazilian Real L6Z16 (Dec '16) 0.3061 -0.00505 0.31135 0.3116 0.30565
Russian Ruble R6Z16 (Dec '16) 0.015635 0.00005 0.015665 0.01572 0.015635
Name Contract Last Change Open High Low
Crude Oil WTI CLZ16 (Dec '16) 46.47 -0.39 46.77 47.35 46.28
ULSD NY Harbor HOZ16 (Dec '16) 1.5083 0.0044 1.5114 1.5791 1.5011
Gasoline RBOB RBZ16 (Dec '16) 1.4744 0.0549 1.44 1.6351 1.44
Natural Gas NGZ16 (Dec '16) 2.929 -0.097 2.979 3.029 2.867
Crude Oil Brent (F) QAF17 (Jan '17) 48.21 -0.4 48.59 49.25 48.05
Ethanol Futures ZKZ16 (Dec '16) 1.545 -0.024 1.585 1.585 1.541
Name Contract Last Change Open High Low
T-Bond ZBZ16 (Dec '16) 162-08 -15 162-26 162-27 161-22
Ultra T-Bond UDZ16 (Dec '16) 175-14 -16 176-05 176-07 174-19
10-Year T-Note ZNZ16 (Dec '16) 129-160 -40 129-215 129-220 129-085
5-Year T-Note ZFZ16 (Dec '16) 120-235 -20 120-262 120-265 120-190
2-Year T-Note ZTZ16 (Dec '16) 109-017 -5 109-020 109-020 109-002
30-Day Fed Funds ZQX16 (Nov '16) 99.5875 unch 99.5875 99.59 99.5875
Eurodollar GEZ16 (Dec '16) 99.055 unch 99.055 99.065 99.05
Name Contract Last Change Open High Low
Wheat ZWZ16 (Dec '16) 412-0 -6 416-2 418-2 410-6
Corn ZCZ16 (Dec '16) 347-6 -7 354-6 354-6 347-2
Soybeans ZSF17 (Jan '17) 992-2 -23 1011-4 1016-0 992-0
Soybean Meal ZMZ16 (Dec '16) 309.7 -6.4 316.3 317 309.6
Soybean Oil ZLZ16 (Dec '16) 34.78 -0.39 35.21 35.39 34.77
Oats ZOZ16 (Dec '16) 224-4 4 220-0 224-4 219-2
Rough Rice ZRF17 (Jan '17) 9.86 -0.29 10.155 10.155 9.85
Hard Red Wheat KEZ16 (Dec '16) 412-4 -4 414-6 419-0 411-4
Spring Wheat MWZ16 (Dec '16) 522-0 -10 526-4 530-0 521-4
Canola RSF17 (Jan '17) 514 -8.3 522.3 523 513
Name Contract Last Change Open High Low
S&P 500 E-Mini ESZ16 (Dec '16) 2105.25 -14.75 2123.5 2129.5 2104.5
Nasdaq 100 E-Mini NQZ16 (Dec '16) 4759.75 -37 4802.75 4817 4758.5
Dow Indu 30 E-Mini YMZ16 (Dec '16) 17966 -96 18080 18126 17959
Russell 2000 Mini RJZ16 (Dec '16) 1176.4 -12.9 1191.1 1195.7 1176.1
S&P Midcap E-Mini EWZ16 (Dec '16) 1492.5 -14.3 1507.8 1513.9 1492.2
S&P 500 VIX VIX16 (Nov '16) 18.29 1.065 17.25 18.38 16.97
S&P GSCI GDX16 (Nov '16) 361.6 unch 365.45 365.45 361.6
Name Contract Last Change Open High Low
Live Cattle LEZ16 (Dec '16) 105.15 1.825 103.475 105.8 103.4
Feeder Cattle GFF17 (Jan '17) 119.275 3.275 116.1 120.5 116.1
Lean Hogs HEZ16 (Dec '16) 46.475 -1.475 47.7 48.125 46.3
Class III Milk DLX16 (Nov '16) 16.27 0.23 16.03 16.4 16.03
Name Contract Last Change Open High Low
Gold GCZ16 (Dec '16) 1290.8 17.7 1277.8 1292 1276.3
Silver SIZ16 (Dec '16) 18.48 0.684 17.89 18.51 17.85
High Grade Copper HGZ16 (Dec '16) 2.221 0.016 2.2055 2.233 2.1985
Platinum PLF17 (Jan '17) 998.5 19.9 981.6 999.2 979.1
Palladium PAZ16 (Dec '16) 634.5 16.5 620.15 636.85 618.9
Name Contract Last Change Open High Low
Cotton #2 CTZ16 (Dec '16) 68.43 -0.43 68.76 68.92 68.22
Orange Juice OJF17 (Jan '17) 223.45 9.8 213 223.5 212.25
Coffee KCZ16 (Dec '16) 162.45 -1.7 163.25 165.4 162.4
Sugar #11 SBH17 (Mar '17) 21.3 -0.27 21.52 21.57 21.11
Lumber LSF17 (Jan '17) 304.2 -5 307.5 307.9 302.6