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 January 05, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 160105 866.25 873.25 866.25 867.75 +3.25 13,719 13,009 -5,243
Mar16 160105 858.25 864.75 855.50 857.25 +1.25 63,736 314,987 +5,680
May16 160105 862.50 868.75 860.25 861.75 +1.00 15,219 118,267 +1,049
Jul16 160105 870.50 875.75 867.50 869.25 +1.50 10,402 96,720 -688
Aug16 160105 875.25 877.75 870.50 871.75 +1.25 764 12,484 -44
Sep16 160105 871.75 876.25 870.00 871.75 +1.75 297 3,601 +34
Nov16 160105 873.75 879.50 872.00 875.00 +2.25 3,262 81,683 +208
Jan17 160105 879.25 884.75 878.75 880.50 +2.00 56 668 -10
Mar17 160105 888.50 888.50 883.00 884.25 +2.00 5 1,496 +0
May17 160105 887.75 888.00 885.75 888.00 +1.75 5 867 +4
Jul17 160105 897.00 897.00 892.00 893.50 +1.75 0 975 +0
Aug17 160105 890.75 890.75 890.75 890.75 +1.25 0 40 +0
Sep17 160105 896.00 896.00 885.50 885.50 +1.25 0 24 +0
Nov17 160105 883.50 884.50 883.50 884.25 +2.50 4 1,166 +0
Total Volume and Open Interest 107,469 646,002 +990
Soybean Meal(CBOT)
Jan16 160105 263.80 267.80 263.80 265.30 +2.10 4,423 3,281 -2,093
Mar16 160105 265.00 269.40 265.00 266.30 +1.90 25,035 188,488 +1,598
May16 160105 268.00 272.00 268.00 269.10 +1.60 5,062 72,206 -199
Jul16 160105 271.10 275.00 271.10 272.30 +1.50 3,736 55,768 +645
Aug16 160105 272.90 275.90 272.80 273.80 +1.30 1,469 16,712 +212
Sep16 160105 274.60 277.30 274.60 275.20 +1.30 1,339 14,303 +373
Oct16 160105 275.40 278.00 274.90 275.70 +1.10 415 11,062 +175
Dec16 160105 276.80 279.70 276.10 277.10 +1.10 1,298 34,090 +315
Jan17 160105 279.60 280.70 278.30 278.30 +1.00 21 1,651 +5
Mar17 160105 281.00 282.00 279.50 279.50 +0.90 8 2,186 +2
Total Volume and Open Interest 42,811 401,984 +1,038
Soybean Oil(CBOT)
Jan16 160105 30.05 30.15 29.42 29.63 -0.30 8,783 4,351 -1,555
Mar16 160105 30.29 30.37 29.60 29.81 -0.31 31,974 172,956 -592
May16 160105 30.44 30.57 29.83 30.03 -0.31 6,102 83,391 +476
Jul16 160105 30.71 30.77 30.06 30.27 -0.30 3,482 57,766 +411
Aug16 160105 30.80 30.80 30.13 30.34 -0.28 398 9,134 -35
Sep16 160105 30.79 30.79 30.18 30.39 -0.26 222 9,197 -20
Oct16 160105 30.79 30.80 30.17 30.37 -0.25 125 8,803 -1
Dec16 160105 30.80 30.92 30.23 30.44 -0.23 1,642 31,733 +358
Jan17 160105 30.83 30.84 30.46 30.66 -0.24 91 1,920 +2
Mar17 160105 30.92 30.92 30.75 30.87 -0.24 38 1,743 +0
Total Volume and Open Interest 52,906 383,664 -966
Canola(WCE)
Jan16 160105 476.2 476.2 476.2 476.2 +2.4 173 2,007 -165
Mar16 160105 482.4 485.2 481.0 484.3 +2.4 5,078 134,104 -1,198
May16 160105 490.8 491.3 486.7 491.0 +3.8 756 15,434 -32
Jul16 160105 493.9 494.4 488.7 493.5 +3.6 705 17,273 +122
Nov16 160105 490.2 490.2 485.0 489.3 +2.8 323 13,684 +52
Total Volume and Open Interest 7,046 183,237 -1,221
Corn(CBOT)
Mar16 160105 352.75 356.00 351.75 353.00 +1.50 77,003 714,792 +5,495
May16 160105 358.75 361.50 357.50 358.50 +1.00 20,264 206,589 +2,004
Jul16 160105 365.00 367.50 363.75 364.75 +1.00 13,547 176,504 +1,217
Sep16 160105 370.50 372.75 369.00 370.00 +1.00 3,061 73,947 +158
Dec16 160105 378.25 380.50 377.00 377.75 +0.75 6,721 142,295 +827
Mar17 160105 388.75 390.00 387.50 387.50 +0.50 181 8,880 +81
May17 160105 395.75 395.75 393.25 394.25 +0.75 42 2,052 +2
Jul17 160105 400.00 401.50 399.00 399.00 +0.50 79 2,713 +13
Sep17 160105 394.50 394.50 394.50 394.50 unch 30 1,297 +14
Dec17 160105 396.50 396.75 394.00 394.75 unch 248 4,406 +36
Total Volume and Open Interest 121,200 1,334,128 +9,862
Wheat(CBOT)
Mar16 160105 460.25 464.75 458.50 461.25 +3.00 24,123 220,137 +1,115
May16 160105 466.50 470.50 464.50 466.75 +2.25 4,845 51,838 +206
Jul16 160105 474.75 477.75 472.25 474.25 +2.00 5,272 58,542 +550
Sep16 160105 483.25 487.00 482.00 484.00 +2.00 749 12,282 +87
Dec16 160105 498.50 501.50 496.75 498.25 +1.75 1,428 22,614 +648
Mar17 160105 509.75 512.00 509.50 510.50 +1.50 129 2,172 +29
Total Volume and Open Interest 36,603 367,736 +2,664
Wheat(KCBT)
Mar16 160105 457.25 462.25 454.75 460.00 +5.75 9,823 105,864 +1,131
May16 160105 466.25 471.25 465.00 469.25 +4.75 2,072 22,833 +432
Jul16 160105 476.50 481.00 475.50 479.00 +4.00 2,791 42,955 +214
Sep16 160105 491.25 495.50 491.25 493.25 +3.50 521 7,240 +175
Dec16 160105 511.50 516.00 511.50 514.25 +2.75 600 12,445 +239
Mar17 160105 526.00 528.75 526.00 528.75 +2.25 94 1,548 +43
Total Volume and Open Interest 15,905 193,145 +2,236
Wheat(MGE)
Mar16 160105 486.25 491.50 486.00 487.75 +3.00 3,018 32,214 -692
May16 160105 496.00 499.75 494.50 496.00 +1.75 863 13,837 +5
Jul16 160105 505.75 509.50 505.50 506.25 +1.50 712 11,941 +287
Sep16 160105 520.50 522.00 518.00 518.75 +1.00 32 6,112 +11
Dec16 160105 535.50 538.25 534.50 535.00 +0.75 130 4,825 +71
Total Volume and Open Interest 4,755 69,343 -318
Oats(CBOT)
Mar16 160105 210.50 212.00 207.25 210.25 -0.25 264 7,221 +3
May16 160105 210.00 212.25 208.50 210.50 -1.00 18 1,458 +13
Jul16 160105 215.50 218.00 213.25 213.25 -3.00 16 435 +7
Sep16 160105 218.75 218.75 218.75 218.75 -3.00 6 12 +2
Total Volume and Open Interest 304 9,242 +25
Rough Rice(CBOT)
Jan16 160105 11.65 11.67 11.65 11.67 +0.16 272 486 -669
Mar16 160105 11.74 11.98 11.68 11.93 +0.15 484 9,708 +6
May16 160105 12.11 12.20 12.11 12.20 +0.14 39 2,588 +1
Jul16 160105 12.48 12.48 12.48 12.48 +0.15 1 920 +0
Total Volume and Open Interest 797 13,801 -662
Live Cattle(CME)
Feb16 160105 136.880 137.700 136.150 136.785 +0.350 11,197 101,815 -1,282
Apr16 160105 137.700 138.300 136.735 137.350 -0.085 6,385 72,606 +1,305
Jun16 160105 127.800 128.380 126.980 127.500 +0.050 4,774 53,011 +1,098
Aug16 160105 123.885 124.600 123.200 123.750 +0.020 1,438 18,601 +196
Oct16 160105 124.700 125.480 124.180 124.700 +0.100 529 9,921 +70
Dec16 160105 125.000 125.500 124.230 124.680 unch 343 6,698 +144
Total Volume and Open Interest 24,766 264,937 +1,539
Feeder Cattle(CME)
Jan16 160105 169.050 169.580 167.035 167.785 +0.155 1,380 7,122 -14
Mar16 160105 166.100 166.880 164.150 165.050 +0.365 2,756 14,404 +396
Apr16 160105 165.380 166.500 163.830 164.750 +0.265 683 3,514 +3
May16 160105 165.130 166.080 163.350 164.235 unch 750 5,126 +26
Aug16 160105 166.750 167.350 164.800 165.685 -0.115 371 3,959 +105
Sep16 160105 164.185 164.700 162.800 163.485 -0.315 51 471 +20
Oct16 160105 160.935 162.050 159.985 160.050 -1.185 26 271 +1
Total Volume and Open Interest 6,032 35,150 +547
Lean Hogs(CME)
Feb16 160105 59.450 61.485 59.450 61.100 +1.670 11,529 72,220 -394
Apr16 160105 65.725 66.725 65.430 66.080 +0.630 4,072 41,478 +7
May16 160105 73.750 74.500 73.750 74.230 +0.730 101 942 +1
Jun16 160105 77.785 78.450 77.450 77.800 +0.015 3,301 25,277 +365
Jul16 160105 77.885 78.350 77.750 78.050 +0.320 967 7,829 -133
Aug16 160105 77.200 77.950 77.200 77.730 +0.580 1,114 8,057 +15
Oct16 160105 66.135 66.400 65.885 66.150 +0.220 337 5,426 -35
Dec16 160105 62.150 62.600 62.150 62.485 +0.605 136 3,999 +10
Total Volume and Open Interest 21,562 165,634 -164
Class III Milk(CME)
Jan16 160105 13.57 13.57 13.46 13.50 -0.06 210 4,085 +0
Feb16 160105 13.68 13.70 13.26 13.30 -0.38 218 4,396 +75
Mar16 160105 14.01 14.04 13.58 13.66 -0.42 60 3,545 +35
Apr16 160105 14.45 14.45 14.07 14.09 -0.35 45 2,791 -20
May16 160105 14.73 14.73 14.40 14.43 -0.38 23 2,685 +8
Jun16 160105 15.05 15.08 14.75 14.77 -0.38 15 2,405 -9
Jul16 160105 15.47 15.47 15.18 15.24 -0.32 11 2,010 -8
Aug16 160105 15.96 15.96 15.67 15.69 -0.35 15 1,858 +3
Sep16 160105 16.21 16.21 16.00 16.00 -0.33 2 1,838 +2
Oct16 160105 16.28 16.28 16.03 16.03 -0.34 3 1,479 +1
Nov16 160105 16.29 16.29 15.92 15.95 -0.34 1 1,347 +0
Dec16 160105 16.14 16.15 15.83 15.83 -0.31 3 1,283 +2
Jan17 160105 16.08 16.08 16.08 16.08 unch 0 100 +0
Total Volume and Open Interest 606 30,131 +89
Cocoa(ICE)
Mar16 160105 3132 3138 3047 3059 -65 15,718 98,738 +2,764
May16 160105 3135 3137 3049 3061 -63 5,403 45,314 +292
Jul16 160105 3130 3135 3047 3059 -63 1,204 24,153 +200
Sep16 160105 3128 3129 3043 3053 -63 998 18,580 -187
Dec16 160105 3107 3107 3025 3034 -63 1,471 10,588 -550
Mar17 160105 3067 3069 3003 3013 -60 488 19,814 +78
May17 160105 3007 3007 3007 3007 -58 0 1,542 +0
Total Volume and Open Interest 25,282 223,963 +2,597
Coffee "C"(ICE)
Mar16 160105 123.90 125.10 121.75 123.00 -0.90 11,397 86,598 -1,159
May16 160105 126.00 127.20 123.95 125.10 -0.90 3,194 34,489 +417
Jul16 160105 128.05 129.00 125.80 127.10 -0.85 1,574 20,090 +415
Sep16 160105 130.10 130.70 127.50 128.75 -0.90 1,150 10,354 +0
Dec16 160105 132.15 132.85 130.00 131.20 -0.80 1,110 13,691 +771
Mar17 160105 134.85 134.85 132.50 133.50 -0.70 170 3,384 +102
Total Volume and Open Interest 18,657 172,364 +580
Orange Juice(ICE)
Jan16 160105 145.00 145.00 141.00 142.10 -1.50 153 542 -84
Mar16 160105 145.75 146.90 141.60 142.60 -3.15 729 11,463 -9
May16 160105 144.80 144.80 141.55 142.30 -3.10 18 1,418 +15
Jul16 160105 142.00 142.95 142.00 142.95 -3.25 1 461 +0
Sep16 160105 143.35 143.35 143.35 143.35 -3.25 1 88 +0
Nov16 160105 143.35 143.35 143.35 143.35 -3.25 0 4 +0
Total Volume and Open Interest 902 13,979 -78
Sugar #11(ICE)
Mar16 160105 14.98 15.10 14.54 14.57 -0.40 32,319 397,010 +7,000
May16 160105 14.69 14.75 14.22 14.25 -0.40 9,759 184,431 +1,125
Jul16 160105 14.41 14.46 13.96 13.99 -0.40 4,162 134,235 +974
Oct16 160105 14.43 14.51 14.03 14.06 -0.39 1,441 74,629 +167
Mar17 160105 14.89 14.93 14.47 14.50 -0.39 465 45,313 +302
May17 160105 14.67 14.70 14.28 14.28 -0.39 46 9,326 +10
Jul17 160105 14.45 14.46 14.03 14.05 -0.38 53 14,669 +31
Oct17 160105 14.38 14.40 14.00 14.01 -0.36 37 11,351 -7
Total Volume and Open Interest 48,343 878,554 +9,599
London Cocoa(LCE)
Mar16 160105 2209 2224 2159 2163 -46 16,478 88,137 +2,739
May16 160105 2201 2217 2156 2160 -43 4,934 35,310 +377
Jul16 160105 2210 2213 2152 2156 -43 4,603 43,320 +1,123
Sep16 160105 2210 2210 2145 2149 -43 2,208 36,812 +467
Dec16 160105 2167 2172 2115 2119 -44 635 24,781 +346
Mar17 160105 2133 2133 2089 2093 -43 393 28,906 +319
May17 160105 2088 2088 2088 2088 -44 10 557 +0
Total Volume and Open Interest 29,261 257,966 +5,371
London Sugar(LCE)
Mar16 160105 420.00 421.60 411.50 412.70 -6.50 2,489 42,582 +511
May16 160105 413.80 416.70 406.70 407.70 -6.20 465 20,270 +85
Aug16 160105 408.40 410.00 400.40 401.40 -6.50 100 10,731 +5
Oct16 160105 403.80 403.80 396.50 397.40 -6.70 134 6,205 +22
Dec16 160105 404.00 404.50 396.70 396.70 -7.60 58 2,088 -13
Total Volume and Open Interest 3,256 84,030 +606
Cotton(ICE)
Mar16 160105 62.59 62.86 62.51 62.68 +0.07 14,032 123,846 -934
May16 160105 63.45 63.69 63.30 63.45 -0.02 2,860 32,726 +975
Jul16 160105 64.12 64.26 63.99 64.17 -0.04 450 16,986 +180
Oct16 160105 63.84 63.84 63.84 63.84 -0.09 0 3 +0
Dec16 160105 64.20 64.30 64.08 64.26 -0.04 202 11,242 +21
Mar17 160105 65.12 65.12 65.12 65.12 +0.22 0 431 +0
Total Volume and Open Interest 17,544 185,394 +242
Lumber(CME)
Jan16 160105 255.4 259.3 255.1 256.5 +2.1 112 626 -98
Mar16 160105 254.1 259.3 253.8 255.9 +2.9 204 2,680 +17
May16 160105 258.2 258.2 255.2 255.4 +2.6 58 531 -7
Jul16 160105 257.2 257.2 257.2 257.2 +0.7 8 33 +1
Total Volume and Open Interest 382 3,878 -87
Crude Oil(NYM)
Feb16 160105 36.90 37.10 35.74 35.97 -0.79 283,623 437,108 +687
Mar16 160105 38.07 38.31 36.98 37.18 -0.77 67,442 274,811 +3,381
Apr16 160105 39.09 39.31 38.04 38.23 -0.70 32,589 119,033 +4,713
May16 160105 39.98 40.21 38.95 39.15 -0.65 20,146 81,530 +4,543
Jun16 160105 40.85 40.92 39.72 39.94 -0.61 21,716 140,968 +433
Jul16 160105 41.40 41.62 40.44 40.61 -0.58 6,852 42,094 +609
Aug16 160105 42.19 42.20 41.03 41.19 -0.57 3,437 31,076 -542
Sep16 160105 42.45 42.45 41.54 41.72 -0.56 5,948 62,232 +1,066
Oct16 160105 42.72 42.72 42.09 42.20 -0.55 1,767 30,256 +178
Nov16 160105 43.21 43.21 42.66 42.69 -0.54 888 25,700 +218
Dec16 160105 43.97 44.16 42.96 43.19 -0.54 19,340 167,077 +2,716
Jan17 160105 44.45 44.45 43.59 43.59 -0.53 919 23,889 +258
Feb17 160105 43.97 43.97 43.97 43.97 -0.53 347 9,463 -11
Mar17 160105 44.30 44.35 44.30 44.35 -0.53 1,034 11,834 +185
Apr17 160105 44.71 44.71 44.71 44.71 -0.53 107 6,215 +22
May17 160105 45.04 45.04 45.04 45.04 -0.53 107 5,252 +18
Total Volume and Open Interest 481,192 1,671,345 +21,445
e-miNY Crude Oil(NYM)
Feb16 160105 36.875 37.075 35.750 35.975 -0.775 7,381 3,376 +106
Mar16 160105 38.100 38.325 36.975 37.175 -0.775 543 1,193 +86
Apr16 160105 39.050 39.050 38.050 38.225 -0.700 137 368 +29
May16 160105 39.725 39.725 39.000 39.150 -0.650 56 485 +40
Jun16 160105 40.100 40.100 39.800 39.950 -0.600 3 46 +0
Jul16 160105 40.600 40.600 40.600 40.600 -0.600 3 8 +1
Aug16 160105 41.200 41.200 41.200 41.200 -0.550 0 3 +0
Sep16 160105 41.725 41.725 41.725 41.725 -0.550 0 7 +0
Oct16 160105 42.200 42.200 42.200 42.200 -0.550 0 2 +0
Nov16 160105 42.700 42.700 42.700 42.700 -0.525 0 1 +0
Total Volume and Open Interest 8,129 5,964 +261
NY Harbor ULSD(NYM)
Feb16 160105 113.46 114.81 111.91 112.53 -0.11 48,627 98,038 +2,303
Mar16 160105 115.45 116.76 114.00 114.43 -0.47 15,811 61,754 +706
Apr16 160105 116.86 117.99 115.40 115.74 -0.70 10,121 38,278 +1,309
May16 160105 118.33 119.84 117.37 117.52 -0.96 8,249 24,341 -972
Jun16 160105 121.36 122.29 119.55 119.80 -1.23 8,645 33,929 +1,775
Jul16 160105 124.60 124.82 122.23 122.27 -1.39 947 11,277 +76
Aug16 160105 125.59 126.94 124.60 124.61 -1.43 695 8,338 +83
Sep16 160105 128.21 129.05 126.86 126.86 -1.41 602 9,261 +54
Oct16 160105 131.29 131.60 129.12 129.23 -1.36 351 4,561 +44
Nov16 160105 132.15 132.40 131.37 131.37 -1.31 364 4,874 +101
Dec16 160105 134.86 135.43 133.33 133.38 -1.26 1,120 29,204 -120
Jan17 160105 136.14 136.14 135.39 135.39 -1.23 103 5,823 +48
Feb17 160105 139.00 139.00 137.00 137.00 -1.22 29 1,338 +7
Mar17 160105 137.95 137.95 137.95 137.95 -1.22 20 1,185 -1
Total Volume and Open Interest 95,839 340,778 +2,064
RBOB Gasoline(NYM)
Feb16 160105 129.19 130.41 124.71 125.67 -3.40 47,541 113,144 +1,161
Mar16 160105 131.94 132.96 127.84 128.67 -3.04 12,761 56,900 +342
Apr16 160105 153.43 153.97 149.28 150.16 -2.59 9,128 37,041 +605
May16 160105 153.75 154.96 150.70 151.38 -2.52 4,825 31,144 +632
Jun16 160105 154.56 154.81 150.42 151.08 -2.44 5,824 31,085 +512
Jul16 160105 151.76 153.00 149.03 149.58 -2.38 1,676 14,317 +188
Aug16 160105 150.62 150.68 147.05 147.35 -2.26 1,721 11,542 +665
Sep16 160105 146.39 147.67 143.93 144.47 -2.13 1,614 16,506 -79
Oct16 160105 131.35 132.20 129.24 129.59 -2.03 318 7,997 +21
Nov16 160105 126.56 126.58 126.02 126.44 -1.81 212 2,947 +17
Total Volume and Open Interest 87,123 353,999 -43
e-miNY RBOB Gasoline(NYM)
Feb16 160105 125.70 125.70 125.67 125.70 -3.40      
Mar16 160105 128.70 128.70 128.67 128.70 -3.00      
Apr16 160105 150.20 150.20 150.16 150.20 -2.60      
May16 160105 151.40 151.40 151.38 151.40 -2.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb16 160105 2.290 2.346 2.255 2.325 -0.009 144,665 245,412 -6,673
Mar16 160105 2.317 2.368 2.281 2.346 -0.004 48,340 210,204 -810
Apr16 160105 2.349 2.396 2.321 2.376 +0.003 34,938 103,786 +1,140
May16 160105 2.386 2.431 2.360 2.413 +0.003 12,883 69,202 +1,341
Jun16 160105 2.433 2.475 2.407 2.458 +0.005 6,825 36,390 +231
Jul16 160105 2.474 2.519 2.448 2.501 +0.008 5,410 29,130 +92
Aug16 160105 2.491 2.534 2.463 2.515 +0.008 3,206 23,488 +174
Sep16 160105 2.486 2.533 2.464 2.515 +0.010 3,730 43,278 -81
Oct16 160105 2.513 2.562 2.492 2.543 +0.010 11,490 62,158 +1,018
Nov16 160105 2.575 2.632 2.566 2.614 +0.006 1,507 15,528 +192
Dec16 160105 2.738 2.781 2.719 2.765 +0.004 1,526 16,584 +60
Jan17 160105 2.853 2.891 2.828 2.874 +0.006 2,535 26,002 -292
Feb17 160105 2.839 2.867 2.837 2.867 +0.006 288 5,954 +78
Mar17 160105 2.814 2.846 2.799 2.830 +0.006 1,337 13,236 +178
Apr17 160105 2.650 2.655 2.627 2.650 unch 1,516 12,679 +1,081
May17 160105 2.657 2.657 2.657 2.657 unch 21 3,156 -1
Total Volume and Open Interest 280,315 957,249 -2,276
Brent Crude Oil(ICE)
Feb16 160105 37.27 37.57 36.24 36.42 -0.80 149,598 281,369 -7,396
Mar16 160105 37.64 37.95 36.70 36.89 -0.71 78,612 411,122 -7,549
Apr16 160105 38.58 38.82 37.58 37.77 -0.70 36,674 212,448 +5,653
May16 160105 39.45 39.68 38.47 38.65 -0.68 21,306 123,306 +1,742
Jun16 160105 40.30 40.53 39.32 39.50 -0.68 20,829 169,572 -3,013
Jul16 160105 41.10 41.31 40.13 40.29 -0.69 7,663 73,604 -504
Aug16 160105 41.82 42.01 40.86 41.02 -0.69 2,439 50,907 +153
Sep16 160105 42.51 42.70 41.58 41.71 -0.69 4,169 50,990 +141
Oct16 160105 43.05 43.05 42.25 42.35 -0.68 2,287 34,187 -14
Nov16 160105 43.10 43.10 42.98 42.98 -0.67 1,223 28,438 -37
Dec16 160105 44.39 44.60 43.43 43.60 -0.66 14,795 208,289 +18
Jan17 160105 44.06 44.14 43.68 44.14 -0.66 2,019 28,016 +59
Feb17 160105 44.68 44.68 44.68 44.68 -0.66 2,470 31,502 +346
Mar17 160105 45.21 45.21 45.21 45.21 -0.66 1,675 27,889 +236
Total Volume and Open Interest 356,752 2,030,972 -9,280
Gas Oil(ICE)
Jan16 160105 330.50 335.00 325.25 329.25 +1.25 18,846 81,306 -164
Feb16 160105 337.75 342.75 334.00 336.75 +0.25 40,281 147,358 +3,679
Mar16 160105 347.25 351.00 342.75 344.75 -0.50 12,576 61,047 +632
Apr16 160105 356.25 357.75 349.75 351.50 -1.50 5,215 39,989 +136
May16 160105 363.25 363.75 356.00 357.75 -2.25 4,142 39,612 -737
Jun16 160105 369.75 370.25 362.00 363.50 -2.75 5,766 61,298 +565
Jul16 160105 375.75 375.75 368.50 370.00 -3.00 696 20,550 +80
Aug16 160105 383.00 383.00 375.00 376.50 -3.00 760 14,085 +135
Sep16 160105 389.25 389.25 382.00 382.75 -3.00 626 17,640 +88
Oct16 160105 396.25 396.25 388.25 389.75 -3.00 577 15,942 +123
Total Volume and Open Interest 95,052 700,416 +5,549
Ethanol(CBOT)
Feb16 160105 1.383 1.384 1.357 1.363 -0.019 115 1,710 -25
Mar16 160105 1.391 1.400 1.379 1.384 -0.020 68 708 +45
Apr16 160105 1.410 1.410 1.400 1.403 -0.017 27 633 +0
May16 160105 1.416 1.416 1.416 1.416 -0.017 10 291 -5
Jun16 160105 1.414 1.414 1.414 1.414 -0.017 3 232 +3
Jul16 160105 1.408 1.408 1.408 1.408 -0.017 0 63 +0
Aug16 160105 1.403 1.403 1.403 1.403 -0.017 0 61 +0
Sep16 160105 1.396 1.396 1.396 1.396 -0.017 0 74 +0
Total Volume and Open Interest 295 3,956 -2
WTI Crude Oil(ICE)
Feb16 160105 36.87 37.07 35.74 35.97 -0.79 27,472 79,748 -2,621
Mar16 160105 38.06 38.29 36.98 37.18 -0.77 16,130 86,100 +1,135
Apr16 160105 39.06 39.31 38.06 38.23 -0.70 7,142 27,847 +285
May16 160105 40.13 40.19 38.96 39.15 -0.65 4,041 9,196 +896
Jun16 160105 40.79 40.80 39.79 39.94 -0.61 4,105 43,441 -67
Jul16 160105 41.19 41.19 40.41 40.61 -0.58 686 4,921 -107
Aug16 160105 41.78 41.78 40.99 41.19 -0.57 379 6,450 -34
Sep16 160105 42.30 42.30 41.52 41.72 -0.56 424 10,030 +28
Oct16 160105 42.77 42.77 42.14 42.20 -0.55 185 2,933 -46
Nov16 160105 42.69 42.69 42.69 42.69 -0.54 173 7,038 -32
Dec16 160105 43.73 43.79 42.99 43.19 -0.54 2,565 55,861 -331
Jan17 160105 43.59 43.59 43.59 43.59 -0.53 47 4,702 +19
Feb17 160105 43.97 43.97 43.97 43.97 -0.53 9 1,738 +38
Mar17 160105 44.35 44.35 44.35 44.35 -0.53 11 3,143 +21
Apr17 160105 44.71 44.71 44.71 44.71 -0.53 0 1,515 +44
May17 160105 45.04 45.04 45.04 45.04 -0.53 0 1,148 +44
Total Volume and Open Interest 65,783 403,906 -496
US Dollar Index(ICE)
Mar16 160105 98.910 99.730 98.855 99.495 +0.528 18,783 67,589 +4,318
Jun16 160105 98.975 99.835 98.975 99.600 +0.535 359 1,364 +164
Sep16 160105 99.100 99.790 99.100 99.632 +0.573 40 271 +37
Total Volume and Open Interest 19,182 69,227 +4,519
Australian Dollar(CME)
Mar16 160105 71.57 71.90 71.09 71.27 -0.31 43,277 94,119 -790
Jun16 160105 71.31 71.60 70.82 70.99 -0.30 25 483 +17
Sep16 160105 70.72 70.72 70.72 70.72 -0.30 0 29 +0
Total Volume and Open Interest 43,302 94,639 -773
British Pound(CME)
Mar16 160105 147.19 147.27 146.38 146.65 -0.48 55,795 211,757 +7,272
Jun16 160105 147.18 147.30 146.44 146.70 -0.48 43 480 +2
Sep16 160105 146.80 147.37 146.73 146.80 -0.48 0 31 +0
Total Volume and Open Interest 55,838 212,318 +7,274
Canadian Dollar(CME)
Mar16 160105 71.80 71.95 71.33 71.47 -0.20 35,267 165,268 -838
Jun16 160105 71.82 71.97 71.37 71.50 -0.20 27 1,936 -5
Sep16 160105 71.66 72.00 71.44 71.56 -0.20 0 416 +0
Dec16 160105 71.65 71.85 71.56 71.65 -0.19 0 194 +0
Total Volume and Open Interest 35,294 167,853 -843
Japanese Yen(CME)
Mar16 160105 83.92 84.29 83.65 84.16 +0.22 57,371 203,221 +6,049
Jun16 160105 84.07 84.51 83.89 84.40 +0.23 99 844 -29
Sep16 160105 84.60 84.75 84.26 84.72 +0.22 3 134 +3
Total Volume and Open Interest 57,473 204,256 +6,023
Swiss Franc(CME)
Mar16 160105 100.10 100.23 99.05 99.44 -0.64 15,321 50,129 +1,420
Jun16 160105 99.78 100.65 99.52 99.89 -0.64 2 140 -1
Sep16 160105 100.21 101.13 100.21 100.44 -0.64 0 16 +0
Total Volume and Open Interest 15,324 50,304 +1,420
EuroFX(CME)
Mar16 160105 108.49 108.57 107.28 107.63 -0.83 85,614 396,631 +1,048
Jun16 160105 108.77 108.87 107.61 107.94 -0.83 176 2,363 -38
Sep16 160105 109.15 109.27 108.04 108.35 -0.82 7 537 +0
Total Volume and Open Interest 85,799 400,209 +1,008
Mexican Peso(CME)
Jan16 160105 576.13 576.13 576.00 576.00 -2.00 0 1 +0
Feb16 160105 574.88 574.88 574.88 574.88 -0.38      
Total Volume and Open Interest 22,428 141,016 -2,020
Brazilian Real(CME)
Feb16 160105 246.00 248.30 244.50 246.95 +2.45 118 9,839 +25
Mar16 160105 244.35 246.00 243.50 244.70 +2.40 1 5,750 +1
Apr16 160105 242.25 242.25 242.25 242.25 +2.35      
May16 160105 240.10 240.10 240.10 240.10 +2.60      
Total Volume and Open Interest 119 15,997 -13,359
30-Year T-Bonds(CBOT)
Mar16 160105 154~090 154~190 153~170 153~220 -0~180 110,289 497,507 -6,692
Jun16 160105 152~090 152~150 152~090 152~120 -0~180 2 14 +2
Sep16 160105 152~120 152~120 152~120 152~120 -0~180      
Total Volume and Open Interest 110,291 497,521 -6,690
10-Year T-Notes(CBOT)
Mar16 160105 126~050 126~140 126~005 126~080 +0~030 459,340 2,527,697 +5,536
Jun16 160105 125~230 125~230 125~195 125~195 +0~025 0 74 +0
Sep16 160105 124~285 124~285 124~285 124~285 +0~025      
Total Volume and Open Interest 459,340 2,527,771 +5,536
5-Year T-Notes(CBOT)
Mar16 160105 118~150 118~212 118~122 118~174 +0~024 297,460 2,281,446 +5,872
Jun16 160105 118~040 118~040 118~040 118~040 +0~044      
Sep16 160105 117~210 117~210 117~210 117~210 +0~044      
Total Volume and Open Interest 297,460 2,281,446 -30,491
2 Year T-Notes(CBOT)
Mar16 160105 108~210 108~224 108~202 108~212 unch 155,174 1,005,896 -9,530
Jun16 160105 108~136 108~136 108~136 108~136 unch 0 1 +0
Sep16 160105 108~056 108~056 108~056 108~056 unch      
Total Volume and Open Interest 155,174 1,005,897 -13,756
Eurodollars(CME)
Mar16 160105 99.275 99.285 99.275 99.285 +0.010 80,183 1,274,039 -12,710
Jun16 160105 99.115 99.135 99.115 99.130 +0.015 46,541 1,156,741 -564
Sep16 160105 98.950 98.980 98.950 98.970 +0.015 49,897 1,128,726 -2,056
Dec16 160105 98.790 98.820 98.785 98.810 +0.020 85,473 1,301,305 -5,610
Mar17 160105 98.645 98.675 98.640 98.665 +0.020 88,543 848,327 +4,217
Jun17 160105 98.500 98.540 98.490 98.525 +0.025 60,573 637,055 +2,366
Sep17 160105 98.380 98.415 98.365 98.405 +0.030 52,704 619,589 +3,972
Dec17 160105 98.260 98.305 98.250 98.290 +0.030 54,917 704,915 +704
Mar18 160105 98.170 98.215 98.160 98.200 +0.030 39,894 404,540 +1,209
Jun18 160105 98.080 98.135 98.070 98.115 +0.030 39,538 360,457 -5,507
Sep18 160105 98.005 98.060 97.995 98.040 +0.030 23,932 338,669 +1,397
Dec18 160105 97.930 97.980 97.915 97.960 +0.030 33,201 339,021 +2,575
Mar19 160105 97.865 97.915 97.855 97.900 +0.030 23,168 208,444 +2,297
Jun19 160105 97.800 97.850 97.790 97.835 +0.030 10,283 154,013 +582
Sep19 160105 97.745 97.790 97.730 97.775 +0.030 10,894 122,979 +965
Dec19 160105 97.680 97.725 97.665 97.710 +0.025 22,303 139,634 -398
Mar20 160105 97.630 97.670 97.620 97.660 +0.025 15,782 66,750 +97
Jun20 160105 97.580 97.615 97.565 97.605 +0.025 11,964 48,581 -15
Total Volume and Open Interest 7,856,081 320,651 -10,005,719
Ultra T-Bond(CBOT)
Mar16 160105 159~12 159~25 158~13 158~20 -0~20 55,916 613,575 +979
Jun16 160105 159~23 159~23 159~23 159~23 -0~18      
Sep16 160105 159~23 159~23 159~23 159~23 -0~18      
Total Volume and Open Interest 55,916 613,575 +979
30 Day Federal Funds(CBOT)
Jan16 160105 99.668 99.668 99.662 99.665 unch 37,028 173,081 +15,472
Feb16 160105 99.645 99.645 99.640 99.645 unch 19,197 149,836 +8,461
Mar16 160105 99.580 99.580 99.575 99.580 +0.005 3,192 35,224 +1,330
Apr16 160105 99.510 99.515 99.510 99.510 unch 8,131 86,115 -243
May16 160105 99.475 99.485 99.475 99.480 +0.005 8,547 60,150 -2,178
Jun16 160105 99.425 99.435 99.420 99.430 +0.005 1,908 23,938 +343
Total Volume and Open Interest 81,028 681,401 -61,209
3-Mth Euro-Yen(CME)
Mar16 160105 99.685 99.685 99.685 99.685 unch      
Jun16 160105 99.800 99.800 99.800 99.800 unch      
Sep16 160105 99.660 99.660 99.660 99.660 unch      
Dec16 160105 99.990 99.990 99.990 99.990 unch      
Mar17 160105 99.955 99.955 99.955 99.955 unch      
Jun17 160105 99.815 99.815 99.815 99.815 unch      
Sep17 160105 99.675 99.675 99.675 99.675 unch      
Dec17 160105 99.535 99.535 99.535 99.535 unch      
Mar18 160105 99.395 99.395 99.395 99.395 unch      
Jun18 160105 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160105 99.68 99.68 99.68 99.68 unch      
Jun16 160105 99.80 99.80 99.80 99.80 unch      
Sep16 160105 99.66 99.66 99.66 99.66 unch      
Dec16 160105 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160105 99.96 99.96 99.96 99.96 unch      
Jun17 160105 99.82 99.82 99.82 99.82 unch      
Sep17 160105 99.68 99.68 99.68 99.68 unch      
Dec17 160105 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160105 149.14 149.19 149.08 149.12 -0.02 199 20,743 -83
Jun16 160105 148.56 148.56 148.56 148.56 -0.02      
Sep16 160105 148.00 148.00 148.00 148.00 -0.02      
Total Volume and Open Interest 199 20,743 -83
Euro-Bund(EUREX)
Mar16 160105 158.47 159.25 158.45 159.05 +0.26 256,671 1,099,798 -9,435
Jun16 160105 156.55 156.65 156.52 156.52 +0.26 23 963 +22
Sep16 160105 155.42 155.42 155.42 155.42 +0.27      
Total Volume and Open Interest 256,694 1,100,761 -9,413
Euro-Bobl(EUREX)
Mar16 160105 130.77 131.15 130.76 131.08 +0.22 166,135 894,728 -5,893
Jun16 160105 129.41 129.41 129.27 129.33 +0.22 0 45 +0
Sep16 160105 129.33 129.33 129.33 129.33 +0.22      
Total Volume and Open Interest 166,135 894,773 -5,893
3-Mth Euribor(EUREX)
Mar16 160105 100.175 100.180 100.175 100.175 +0.010 11 6,139 +0
Jun16 160105 100.200 100.205 100.200 100.205 +0.010 12 10,684 +0
Sep16 160105 100.215 100.215 100.215 100.215 +0.015 11 4,989 +0
Total Volume and Open Interest 58 71,120 -9
Long Gilt(LIFFE)
Mar16 160105 117~08 117~20 117~07 117~15 +0~01 35,891 398,357 -2,775
Jun16 160105 116~21 116~21 116~21 116~21 +0~01      
Total Volume and Open Interest 35,891 398,357 -2,775
3-Mth Short Sterling(LIFFE)
Mar16 160105 99.38 99.38 99.37 99.38 +0.01 19,103 376,267 +1,213
Jun16 160105 99.29 99.32 99.28 99.31 +0.02 19,224 475,658 -3,895
Sep16 160105 99.18 99.22 99.17 99.21 +0.03 17,532 331,934 -3,992
Dec16 160105 99.05 99.10 99.03 99.08 +0.03 15,985 407,094 -3,972
Mar17 160105 98.91 98.97 98.89 98.95 +0.04 18,689 392,056 +951
Jun17 160105 98.78 98.84 98.76 98.82 +0.04 13,376 296,685 +727
Total Volume and Open Interest 145,569 3,230,536 -14,628
3-Mth Euribor(LIFFE)
Mar16 160105 100.170 100.185 100.165 100.180 +0.010 8,891 451,164 -1,963
Jun16 160105 100.190 100.215 100.185 100.205 +0.015 2,982 401,592 +700
Sep16 160105 100.200 100.230 100.195 100.215 +0.015 2,836 348,628 +53
Total Volume and Open Interest 30,039 3,320,004 +734
3-Mth Aus T-Bills(SFE)
Mar16 160105 97.78 97.79 97.77 97.77 -0.01 13,135 220,719 +0
Jun16 160105 97.86 97.88 97.85 97.86 -0.01 21,030 222,726 +0
Sep16 160105 97.91 97.94 97.90 97.90 -0.01 11,337 146,470 +0
Dec16 160105 97.92 97.95 97.90 97.91 -0.01 6,372 111,676 +0
Mar17 160105 97.91 97.94 97.89 97.90 -0.01 5,647 78,912 +0
Jun17 160105 97.88 97.92 97.86 97.87 -0.01 2,384 46,856 +0
Sep17 160105 97.84 97.88 97.82 97.83 -0.01 1,182 38,926 +0
Dec17 160105 97.79 97.83 97.77 97.78 unch 396 22,237 +0
Mar18 160105 97.74 97.76 97.71 97.71 -0.01 568 5,404 +0
Jun18 160105 97.70 97.70 97.65 97.65 -0.01 161 6,496 +0
Total Volume and Open Interest 62,213 901,506 +0
10-Year Aus T-Bonds(SFE)
Mar16 160105 97.19 97.27 97.18 97.19 +0.01 45,487 713,817 +0
Jun16 160105 97.19 97.19 97.19 97.19 +0.01      
Total Volume and Open Interest 45,487 713,817 +0
3-Year Aus T-Bonds(SFE)
Mar16 160105 97.99 98.05 97.98 98.00 unch 71,493 714,748 +0
Jun16 160105 98.00 98.00 98.00 98.00 unch      
Total Volume and Open Interest 71,493 714,748 +0
Gold(CMX)
Feb16 160105 1073.5 1081.5 1071.9 1078.4 +3.2 55,707 279,966 -1,008
Apr16 160105 1073.8 1081.9 1073.3 1079.0 +3.2 6,322 55,480 +2,082
Jun16 160105 1075.0 1082.3 1075.0 1079.7 +3.2 1,743 29,236 +651
Aug16 160105 1075.0 1080.6 1075.0 1080.5 +3.2 641 10,190 +38
Oct16 160105 1081.5 1081.5 1081.5 1081.5 +3.2 134 3,024 -123
Dec16 160105 1079.9 1084.1 1079.7 1082.6 +3.1 259 17,716 +167
Feb17 160105 1081.7 1083.9 1081.5 1083.9 +3.1 3 373 +0
Apr17 160105 1085.3 1085.3 1085.3 1085.3 +3.1 0 682 +0
Jun17 160105 1086.7 1086.8 1086.7 1086.7 +3.0 0 5,184 +0
Aug17 160105 1088.3 1088.5 1088.3 1088.3 +2.9 0 90 +0
Oct17 160105 1090.1 1090.3 1090.1 1090.1 +2.9      
Dec17 160105 1089.0 1091.9 1089.0 1091.9 +2.9 21 6,092 -9
Total Volume and Open Interest 64,885 415,220 +1,818
Silver(CMX)
Mar16 160105 1386.0 1406.5 1384.5 1397.1 +13.0 17,244 130,882 +898
May16 160105 1393.0 1405.0 1393.0 1400.2 +13.0 1,063 12,710 -124
Jul16 160105 1406.0 1406.0 1400.5 1403.4 +13.0 557 6,393 +23
Sep16 160105 1404.0 1406.6 1404.0 1406.6 +13.0 236 5,333 +63
Dec16 160105 1413.0 1413.0 1408.5 1411.2 +12.9 210 8,955 +74
Mar17 160105 1416.2 1416.2 1416.2 1416.2 +12.8 0 39 +0
May17 160105 1419.8 1419.8 1419.8 1419.8 +12.8 0 28 +0
Total Volume and Open Interest 19,562 168,153 +1,169
Platinum(NYMEX)
Jan16 160105 888.8 897.0 887.3 888.6 +5.4 187 1,030 -78
Apr16 160105 886.8 899.1 880.7 890.0 +5.5 7,698 61,530 -1,143
Jul16 160105 892.5 898.1 888.8 890.7 +5.4 42 2,709 +29
Oct16 160105 892.0 892.0 892.0 892.0 +5.4 3 23 +2
Total Volume and Open Interest 7,936 65,341 -1,193
Palladium(NYMEX)
Mar16 160105 538.45 548.65 534.05 535.75 -8.45 2,128 24,115 -102
Jun16 160105 543.40 547.60 536.20 536.20 -8.35 13 314 +9
Sep16 160105 536.55 536.55 536.55 536.55 -8.35 0 9 +0
Total Volume and Open Interest 2,145 24,459 -94
Copper(CMX)
Mar16 160105 208.25 211.15 207.35 209.55 +1.60 24,051 120,554 -120
May16 160105 208.70 211.75 208.10 210.25 +1.55 2,025 22,854 +323
Jul16 160105 209.65 211.25 209.65 210.90 +1.65 772 8,522 -68
Sep16 160105 210.10 212.35 210.05 211.45 +1.70 357 2,901 +61
Dec16 160105 211.30 211.90 211.30 211.90 +1.70 49 4,071 +4
Total Volume and Open Interest 27,861 165,641 -344
E-mini DJIA Index(CBOT)
Mar16 160105 17086 17153 16940 17081 -4 80,554 79,801 -2,219
Jun16 160105 17050 17095 16899 17011 +4 37 100 -5
Sep16 160105 16920 16940 16920 16940 +4 1 105 +1
Dec16 160105 16880 16880 16880 16880 +4      
Total Volume and Open Interest 80,592 80,006 -2,223
S & P 500(CME)
Mar16 160105 2010.00 2016.80 1992.60 2011.70 +2.60 5,404 80,698 -134
Jun16 160105 2004.70 2004.70 1990.00 2004.70 +2.70 470 3,623 +9
Sep16 160105 1994.00 1998.40 1983.80 1998.40 +2.60 225 350 +225
Dec16 160105 1993.00 1993.00 1978.40 1993.00 +2.60      
Total Volume and Open Interest 6,099 84,671 +100
S & P 500 E-Mini(Globex)
Mar16 160105 2009.00 2017.00 1992.25 2011.75 +2.75 1,029,390 2,492,297 +5,838
Jun16 160105 2003.75 2009.50 1985.50 2004.75 +2.75 1,795 9,963 +557
Sep16 160105 1998.75 2003.50 1979.50 1998.50 +2.75 1,941 828 -18
Dec16 160105 1988.50 1995.25 1980.75 1993.00 +2.50 9 50 +1
Total Volume and Open Interest 1,033,135 2,503,138 +6,378
NASDAQ 100 E-Mini(Globex)
Mar16 160105 4505.50 4523.00 4457.30 4483.80 -20.70 160,705 311,093 -5,631
Jun16 160105 4500.00 4517.50 4453.80 4479.00 -20.50 50 277 +10
Sep16 160105 4499.30 4502.80 4457.00 4475.50 -20.50 0 16 +0
Total Volume and Open Interest 160,755 311,462 -5,621
S&P Midcap 400(CME) e-Mini
Mar16 160105 1378.30 1382.10 1367.20 1375.90 -0.60 14,118 83,318 +957
Jun16 160105 1369.80 1372.50 1366.30 1369.80 -0.50 0 2 +0
Sep16 160105 1365.50 1365.50 1365.50 1365.50 -0.50 0 5 +0
Total Volume and Open Interest 14,119 83,336 +958
Volatility Index(CBOE)
Jan16 160105 19.85 20.66 19.25 19.43 -0.40 51,414 114,361 +114,361
Feb16 160105 19.50 20.20 19.13 19.28 -0.25 26,917 79,288 +79,288
Mar16 160105 19.50 20.07 19.10 19.23 -0.30 7,572 19,055 +19,055
Apr16 160105 19.77 20.24 19.38 19.48 -0.30 4,764 14,646 +14,646
Total Volume and Open Interest 95,867 253,249 +253,249
Russell 2000(ICE)
Mar16 160105 1109.00 1111.80 1099.10 1107.90 +1.90 91,178 364,497 +1,341
Jun16 160105 1105.00 1106.90 1105.00 1106.90 +1.90 0 5 +0
Sep16 160105 1103.70 1103.70 1103.70 1103.70 +1.90 0 1 +0
Total Volume and Open Interest 91,178 364,503 +1,341
Nikkei 225(CME)
Mar16 160105 18360 18585 18175 18435 +115 2,255 47,954 -142
Jun16 160105 18390 18390 18390 18390 +115 0 14 +0
Total Volume and Open Interest 2,255 47,968 -142
Nikkei 225(SGX)
Mar16 160105 18330 18545 18085 18395 -10 10,940 203,167 -721
Jun16 160105 18000 18415 18000 18275 -15 0 678 +0
Sep16 160105 18260 18260 18260 18260 -10 0 20 +0
Total Volume and Open Interest 10,940 214,436 -721
CAC 40(EURONEXT)
Jan16 160105 4567.5 4582.5 4480.0 4536.5 +15.0 49,071 230,984 -286
Feb16 160105 4566.0 4567.0 4479.5 4531.5 +15.0 50 128 +56
Mar16 160105 4571.5 4571.5 4475.5 4531.5 +15.0 347 9,934 +159
Total Volume and Open Interest 49,468 241,050 -71
Hang Seng Index(HKFE)
Jan16 160105 21138 21409 21020 21140 +17 41,886 90,119 +1,143
Feb16 160105 21159 21395 21046 21154 +20 212 196 +196
Mar16 160105 21100 21364 20998 21103 +23 69 5,794 +33
Total Volume and Open Interest 42,209 97,118 -19,024
DAX(EUREX)
Mar16 160105 10389.0 10403.5 10172.0 10285.5 +21.5 40,628 132,203 -230
Jun16 160105 10423.0 10424.0 10246.0 10326.5 +21.5 142 5,795 -6
Sep16 160105 10420.5 10420.5 10256.5 10328.5 +21.5 5 14 +3
Total Volume and Open Interest 40,775 138,012 -233
FT-SE 100(EURONEXT)
Mar16 160105 6100.00 6118.00 6026.50 6072.00 +50.00 15,678 522,328 +88
Jun16 160105 6041.00 6041.00 6019.50 6019.50 +50.00 0 3,137 +0
Sep16 160105 5973.50 5973.50 5973.50 5973.50 +50.00      
Total Volume and Open Interest 15,678 525,465 +88
SPI 200(SFE)
Mar16 160105 5241.0 5245.0 5135.0 5142.0 -110.0 26,942 228,980 +0
Jun16 160105 5210.0 5210.0 5131.0 5131.0 -112.0 6 1,576 +0
Sep16 160105 5079.0 5079.0 5079.0 5079.0 -112.0 0 635 +0
Total Volume and Open Interest 27,012 234,226 +0
FTSE MIB(ISE)
Mar16 160105 20940.00 21000.00 20715.00 20930.00 +185.00      
Jun16 160105 20560.00 20560.00 20465.00 20525.00 +187.00 14 0 -64
Sep16 160105 20413.00 20413.00 20413.00 20413.00 +192.00      
Total Volume and Open Interest 15,869 73,083 +206
KOSPI 200(KFE)
Mar16 160105 236.25 236.40 236.00 236.40 +1.40 101,846 95,708 -2,942
Jun16 160105 235.30 238.35 234.40 237.20 +1.20 428 1,459 +88
Sep16 160105 236.80 237.80 236.80 237.55 +0.75 2 337 -7
Total Volume and Open Interest 102,279 98,740 -2,850
GSCI(CME)
Jan16 160105 310.25 310.80 306.80 307.25 -2.55 142 12,307 +27
Feb16 160105 312.60 312.60 312.60 312.60 -2.55      
Mar16 160105 319.60 319.60 319.60 319.60 -2.55      
Total Volume and Open Interest 142 12,307 +27
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!!!