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 Wed January 13, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 160113 892.00 899.00 890.75 899.00 +8.25 1,143 3,094 -364
Mar16 160113 875.00 880.75 871.00 880.00 +5.50 101,350 323,813 -4,908
May16 160113 877.50 882.50 873.50 881.75 +4.50 35,767 124,800 -1,564
Jul16 160113 883.75 888.00 879.50 887.50 +4.00 18,875 101,138 +172
Aug16 160113 885.00 889.25 882.00 889.00 +4.00 1,464 12,692 +153
Sep16 160113 881.25 888.00 881.25 887.75 +3.50 754 4,296 +270
Nov16 160113 886.00 889.75 882.75 889.25 +3.00 6,659 86,779 +701
Jan17 160113 889.50 895.00 889.50 895.00 +3.00 158 1,027 +98
Mar17 160113 897.00 897.00 896.50 897.00 +2.50 46 1,749 +21
May17 160113 897.25 901.00 897.25 901.00 +2.50 37 905 +13
Jul17 160113 901.25 906.75 901.25 906.50 +2.25 81 1,023 +47
Aug17 160113 904.00 904.00 904.00 904.00 +2.25 0 42 +0
Sep17 160113 899.00 899.00 899.00 899.00 +2.25 0 26 +0
Nov17 160113 895.50 896.00 893.75 896.00 +1.50 31 1,200 +12
Total Volume and Open Interest 166,365 662,600 -5,349
Soybean Meal(CBOT)
Jan16 160113 274.80 275.10 272.10 272.90 -1.80 457 537 -221
Mar16 160113 276.10 276.50 273.70 275.50 -0.10 39,416 192,240 +3,109
May16 160113 278.10 278.50 276.20 277.90 +0.20 13,699 72,762 +1,183
Jul16 160113 280.70 280.80 278.70 280.40 +0.20 9,976 58,278 +148
Aug16 160113 281.10 281.40 279.50 281.30 +0.10 947 17,241 +59
Sep16 160113 282.30 282.80 280.90 282.40 +0.10 1,127 14,835 +54
Oct16 160113 281.80 282.40 280.50 282.30 +0.20 890 11,408 -92
Dec16 160113 283.50 283.50 281.50 283.30 +0.20 2,922 36,770 +14
Jan17 160113 284.20 284.80 283.10 284.60 +0.40 17 1,737 +1
Mar17 160113 285.90 286.10 284.80 285.90 +0.50 38 2,300 +20
Total Volume and Open Interest 69,493 410,488 +4,278
Soybean Oil(CBOT)
Jan16 160113 29.42 29.47 29.36 29.36 +0.35 343 466 -340
Mar16 160113 29.18 29.73 29.13 29.54 +0.36 51,981 171,647 -1,050
May16 160113 29.42 29.94 29.36 29.75 +0.36 19,340 88,895 +1,763
Jul16 160113 29.66 30.19 29.62 30.00 +0.34 14,847 67,793 +1,324
Aug16 160113 29.69 30.22 29.68 30.07 +0.34 994 10,209 +128
Sep16 160113 30.15 30.26 30.11 30.14 +0.34 460 10,283 +112
Oct16 160113 29.78 30.28 29.78 30.14 +0.32 515 9,099 -3
Dec16 160113 29.96 30.43 29.90 30.24 +0.30 1,733 32,170 +193
Jan17 160113 30.50 30.52 30.47 30.47 +0.31 224 2,289 +131
Mar17 160113 30.80 30.80 30.63 30.65 +0.30 115 2,046 +69
Total Volume and Open Interest 91,320 400,394 +2,808
Canola(WCE)
Jan16 160113 476.7 476.7 476.7 476.7 +2.1 8 874 +0
Mar16 160113 482.3 485.1 480.2 485.0 +2.1 8,192 133,609 +1,380
May16 160113 490.7 492.9 487.9 492.6 +1.9 1,295 22,106 +569
Jul16 160113 494.5 496.7 492.5 496.4 +1.8 340 17,668 +178
Nov16 160113 492.5 493.9 491.1 493.2 +1.6 285 15,069 +205
Total Volume and Open Interest 10,123 190,123 +2,332
Corn(CBOT)
Mar16 160113 356.00 360.75 355.50 358.00 +1.25 174,492 725,476 +6,070
May16 160113 361.50 365.75 361.00 363.00 +0.75 49,563 218,021 +6,225
Jul16 160113 367.75 371.50 367.00 369.00 +0.75 44,975 195,364 +3,961
Sep16 160113 374.00 377.00 373.25 375.00 +0.50 9,746 81,057 +1,689
Dec16 160113 382.00 385.25 381.00 383.00 +0.25 15,827 150,713 +534
Mar17 160113 390.75 393.75 390.75 392.25 unch 1,591 10,595 +811
May17 160113 397.75 399.00 397.75 398.50 -0.25 161 2,160 +43
Jul17 160113 401.50 404.50 401.25 402.75 -0.50 443 2,909 +31
Sep17 160113 398.00 398.00 398.00 398.00 -0.50 17 1,346 +12
Dec17 160113 398.00 398.50 395.00 397.00 -0.75 362 4,953 +169
Total Volume and Open Interest 297,201 1,393,414 +19,553
Wheat(CBOT)
Mar16 160113 480.50 484.25 476.50 478.00 -3.25 70,055 231,835 -951
May16 160113 485.25 489.00 481.25 482.75 -3.75 14,999 57,028 +565
Jul16 160113 491.50 494.75 487.50 489.00 -3.75 11,465 65,032 +107
Sep16 160113 500.50 502.75 496.25 497.00 -4.25 1,007 13,165 +84
Dec16 160113 513.50 515.00 508.50 510.00 -4.50 1,833 22,945 +303
Mar17 160113 520.75 526.00 520.75 521.00 -5.25 87 2,186 +21
Total Volume and Open Interest 99,452 392,406 +129
Wheat(KCBT)
Mar16 160113 480.00 481.75 474.25 476.00 -4.75 15,195 110,545 +282
May16 160113 490.00 492.00 484.25 486.50 -4.25 3,229 25,113 +551
Jul16 160113 499.25 502.00 494.25 496.25 -4.00 3,938 43,256 -104
Sep16 160113 508.00 514.75 506.50 509.50 -4.00 725 8,164 +201
Dec16 160113 532.00 534.00 527.00 528.50 -4.25 964 15,151 +143
Mar17 160113 545.00 547.75 542.25 542.25 -4.50 27 3,435 +6
Total Volume and Open Interest 24,081 206,125 +1,079
Wheat(MGE)
Mar16 160113 505.75 507.25 498.50 500.00 -7.00 4,735 33,913 -887
May16 160113 512.75 513.75 505.00 506.75 -7.00 839 15,112 -89
Jul16 160113 521.00 521.25 513.75 514.50 -7.75 652 12,840 +49
Sep16 160113 530.75 531.75 524.00 525.00 -7.75 147 6,569 +57
Dec16 160113 543.75 546.75 539.00 540.25 -8.00 115 5,031 +17
Total Volume and Open Interest 6,608 74,678 -775
Oats(CBOT)
Mar16 160113 206.50 207.25 203.50 205.00 -0.50 660 7,189 +123
May16 160113 206.00 206.00 202.75 204.00 -1.00 102 1,630 +26
Jul16 160113 207.75 208.25 207.75 208.25 -0.50 23 481 +14
Sep16 160113 213.75 213.75 213.75 213.75 -0.50 0 26 +0
Total Volume and Open Interest 791 9,473 +168
Rough Rice(CBOT)
Jan16 160113 11.07 11.07 11.07 11.07 -0.41 30 34 +16
Mar16 160113 11.73 11.73 11.15 11.30 -0.42 296 9,724 -42
May16 160113 11.51 11.59 11.51 11.59 -0.42 26 2,566 -23
Jul16 160113 11.85 11.85 11.85 11.85 -0.42 0 948 +0
Total Volume and Open Interest 355 13,370 -46
Live Cattle(CME)
Feb16 160113 132.250 133.185 131.235 132.100 +0.500 26,877 87,366 -5,832
Apr16 160113 133.575 133.985 132.035 133.035 +0.335 22,498 85,488 +4,527
Jun16 160113 124.480 125.135 123.150 124.285 +0.105 9,305 59,104 +1,175
Aug16 160113 120.430 120.930 119.230 120.285 +0.150 2,473 20,663 +203
Oct16 160113 121.400 121.830 120.230 121.230 +0.080 1,399 11,397 +437
Dec16 160113 121.430 121.900 120.250 121.230 -0.020 597 8,078 +183
Total Volume and Open Interest 63,383 274,816 +806
Feeder Cattle(CME)
Jan16 160113 160.830 161.735 159.785 160.785 +0.550 1,436 5,880 -93
Mar16 160113 157.130 158.850 156.035 157.200 +0.200 4,424 15,373 +81
Apr16 160113 157.080 158.650 156.080 157.285 +0.385 1,301 4,665 +187
May16 160113 156.685 158.200 155.830 156.935 +0.250 1,290 5,103 -173
Aug16 160113 158.435 159.735 157.535 158.550 +0.100 967 4,831 +117
Sep16 160113 156.900 157.900 156.285 156.735 unch 99 568 +16
Oct16 160113 154.235 154.350 152.880 153.985 +0.500 39 273 +3
Total Volume and Open Interest 9,598 37,042 +153
Lean Hogs(CME)
Feb16 160113 62.100 62.630 61.150 61.630 -0.270 18,425 51,669 -4,637
Apr16 160113 67.430 67.885 66.535 67.150 -0.150 14,068 52,015 +2,704
May16 160113 74.500 74.750 74.180 74.285 -0.265 49 1,083 -8
Jun16 160113 78.200 78.785 77.635 78.300 -0.235 5,121 26,859 +29
Jul16 160113 77.750 78.050 77.230 77.830 unch 1,504 7,823 +63
Aug16 160113 77.980 78.250 77.330 78.150 +0.150 2,251 11,235 +1,064
Oct16 160113 66.800 67.200 66.150 67.050 +0.250 946 6,318 +113
Dec16 160113 62.500 62.950 61.735 62.850 +0.315 541 5,573 +310
Total Volume and Open Interest 42,929 163,302 -357
Class III Milk(CME)
Jan16 160113 13.75 13.77 13.71 13.74 +0.02 276 3,757 -92
Feb16 160113 13.59 13.74 13.54 13.68 +0.12 262 5,070 -38
Mar16 160113 13.76 13.95 13.74 13.90 +0.16 82 3,960 -2
Apr16 160113 14.07 14.16 14.02 14.11 +0.06 93 3,062 +11
May16 160113 14.44 14.51 14.42 14.50 +0.08 80 2,805 +13
Jun16 160113 14.79 14.86 14.78 14.85 +0.07 35 2,564 -10
Jul16 160113 15.14 15.20 15.08 15.20 +0.08 36 2,194 +2
Aug16 160113 15.48 15.61 15.48 15.61 +0.09 18 2,056 +8
Sep16 160113 15.90 15.92 15.88 15.88 +0.03 23 2,073 +7
Oct16 160113 15.96 16.02 15.96 16.02 +0.12 17 1,532 +4
Nov16 160113 15.92 15.92 15.91 15.92 +0.06 10 1,389 +2
Dec16 160113 15.82 15.82 15.82 15.82 +0.07 9 1,294 +2
Jan17 160113 15.80 15.80 15.80 15.80 unch 6 116 +0
Total Volume and Open Interest 949 32,199 -93
Cocoa(ICE)
Mar16 160113 2865 2902 2865 2892 +32 28,437 81,654 -2,348
May16 160113 2872 2905 2871 2897 +32 14,478 49,356 -123
Jul16 160113 2875 2906 2874 2901 +33 8,040 27,855 +814
Sep16 160113 2872 2902 2872 2897 +32 4,940 20,897 -189
Dec16 160113 2865 2886 2860 2883 +31 2,416 12,829 +607
Mar17 160113 2857 2879 2855 2876 +31 1,746 19,323 -76
May17 160113 2874 2877 2859 2877 +29 129 1,646 +96
Total Volume and Open Interest 60,188 218,819 -1,218
Coffee "C"(ICE)
Mar16 160113 114.50 115.90 114.35 114.80 +0.45 30,435 93,506 +4,511
May16 160113 117.00 118.20 116.65 117.10 +0.40 12,739 37,597 +1,843
Jul16 160113 119.00 120.20 118.70 119.20 +0.45 7,784 22,555 +202
Sep16 160113 120.95 122.05 120.60 121.10 +0.45 5,002 11,742 +717
Dec16 160113 123.45 124.45 123.05 123.55 +0.30 2,209 14,832 -46
Mar17 160113 126.00 126.80 125.55 126.00 +0.25 864 3,810 +32
Total Volume and Open Interest 59,921 188,253 +7,480
Orange Juice(ICE)
Mar16 160113 132.00 134.75 130.65 131.35 -0.65 1,259 10,365 -454
May16 160113 132.65 134.90 131.10 131.75 -0.65 375 1,693 +188
Jul16 160113 133.45 133.45 132.30 132.30 -0.80 45 619 +30
Sep16 160113 134.45 134.45 133.10 133.10 -0.95 0 114 +0
Nov16 160113 131.50 133.25 131.50 133.25 -0.95 0 5 +0
Jan17 160113 134.10 134.10 134.10 134.10 -0.95 0 2 +0
Total Volume and Open Interest 1,679 12,799 -236
Sugar #11(ICE)
Mar16 160113 14.05 14.57 14.05 14.47 +0.42 96,564 351,039 -6,776
May16 160113 13.79 14.25 13.78 14.11 +0.33 43,401 180,455 -1,509
Jul16 160113 13.58 13.98 13.57 13.87 +0.31 23,316 148,973 +4,411
Oct16 160113 13.67 14.08 13.66 13.96 +0.30 10,998 83,881 +3,299
Mar17 160113 14.09 14.47 14.09 14.35 +0.26 3,849 45,741 -246
May17 160113 13.87 14.23 13.86 14.12 +0.25 427 9,604 +12
Jul17 160113 13.63 13.97 13.62 13.87 +0.24 473 15,178 -124
Oct17 160113 13.61 13.94 13.59 13.82 +0.22 387 12,733 +63
Total Volume and Open Interest 179,832 855,659 -587
London Cocoa(LCE)
Mar16 160113 2060 2082 2053 2073 +10 17,963 77,861 +95
May16 160113 2066 2086 2059 2076 +10 12,632 34,067 -953
Jul16 160113 2067 2085 2060 2076 +9 10,957 42,767 -1,275
Sep16 160113 2062 2079 2055 2071 +9 8,578 36,843 -474
Dec16 160113 2039 2050 2032 2044 +5 5,214 27,493 +800
Mar17 160113 2022 2032 2016 2029 +5 2,566 28,046 -7
May17 160113 2019 2029 2019 2029 +5 284 564 -54
Total Volume and Open Interest 58,451 247,961 -1,714
London Sugar(LCE)
Mar16 160113 414.70 424.50 411.50 423.00 +10.50 7,973 42,679 -104
May16 160113 407.90 415.50 405.00 414.20 +8.40 3,454 23,027 +709
Aug16 160113 400.90 408.20 399.10 407.00 +8.00 816 11,538 +171
Oct16 160113 395.30 401.20 393.60 400.10 +6.60 698 7,204 -52
Dec16 160113 394.30 399.90 393.30 399.10 +6.10 170 2,721 +32
Total Volume and Open Interest 13,241 89,648 +809
Cotton(ICE)
Mar16 160113 61.50 62.43 61.50 62.14 +0.55 20,217 117,570 -1,197
May16 160113 62.07 62.87 62.06 62.60 +0.44 6,073 31,853 -539
Jul16 160113 62.65 63.36 62.64 63.09 +0.31 2,451 21,314 +117
Oct16 160113 62.60 62.60 62.60 62.60 +0.18 0 3 +0
Dec16 160113 62.75 63.25 62.75 63.09 +0.23 404 12,035 +87
Mar17 160113 63.82 63.96 63.76 63.96 +0.18 65 705 +56
Total Volume and Open Interest 29,232 183,657 -1,455
Lumber(CME)
Jan16 160113 256.7 257.0 253.6 255.0 -1.2 105 91 -70
Mar16 160113 247.8 252.2 247.1 247.6 +2.6 437 3,378 +146
May16 160113 247.7 250.3 246.3 246.4 +2.4 20 652 +11
Jul16 160113 248.2 250.0 248.2 249.7 +1.8 1 50 +1
Total Volume and Open Interest 563 4,199 +88
Crude Oil(NYM)
Feb16 160113 30.54 31.71 30.10 30.48 +0.04 648,640 283,331 -54,372
Mar16 160113 31.60 32.67 31.07 31.39 -0.13 303,766 445,688 +55,320
Apr16 160113 32.94 33.63 32.08 32.35 -0.29 72,065 139,971 -1,866
May16 160113 33.88 34.57 33.01 33.28 -0.42 35,393 85,166 -16
Jun16 160113 34.79 35.42 33.84 34.12 -0.51 57,914 150,991 +1,955
Jul16 160113 35.40 36.15 34.60 34.83 -0.58 17,150 44,055 +193
Aug16 160113 36.13 36.67 35.18 35.42 -0.63 7,870 35,072 +328
Sep16 160113 36.94 37.23 35.68 35.94 -0.67 13,850 62,733 -1,757
Oct16 160113 37.15 37.74 36.37 36.41 -0.70 3,438 31,126 -120
Nov16 160113 38.01 38.02 36.90 36.90 -0.72 4,176 27,852 +99
Dec16 160113 38.05 38.77 37.14 37.41 -0.73 45,835 173,954 +4,183
Jan17 160113 38.85 38.88 37.77 37.82 -0.75 2,447 23,565 +219
Feb17 160113 38.87 38.87 38.22 38.22 -0.77 843 9,595 +108
Mar17 160113 38.60 38.60 38.60 38.60 -0.79 991 13,665 +123
Apr17 160113 38.96 38.96 38.96 38.96 -0.81 119 6,277 +1
May17 160113 39.29 39.29 39.29 39.29 -0.82 146 5,422 +21
Total Volume and Open Interest 1,237,186 1,747,586 +3,659
e-miNY Crude Oil(NYM)
Feb16 160113 30.550 31.700 30.100 30.475 +0.025 11,339 3,418 +287
Mar16 160113 31.725 32.650 31.100 31.400 -0.125 1,124 1,534 +154
Apr16 160113 32.500 33.575 32.150 32.350 -0.300 160 510 +19
May16 160113 34.000 34.475 33.200 33.275 -0.425 31 529 +5
Jun16 160113 34.375 35.000 33.950 34.125 -0.500 19 62 +9
Jul16 160113 36.000 36.000 34.675 34.825 -0.575 7 10 +1
Aug16 160113 35.425 35.425 35.425 35.425 -0.625 2 3 +0
Sep16 160113 35.750 35.950 35.750 35.950 -0.650 2 11 +2
Oct16 160113 37.400 37.400 36.400 36.400 -0.700 0 5 +0
Nov16 160113 36.900 36.900 36.900 36.900 -0.725 0 1 +0
Total Volume and Open Interest 12,695 6,646 +477
NY Harbor ULSD(NYM)
Feb16 160113 98.80 100.61 95.97 96.94 -2.07 66,646 71,254 -5,834
Mar16 160113 100.69 102.43 97.94 98.86 -2.02 40,182 72,356 +2,794
Apr16 160113 102.76 103.94 99.84 100.65 -1.84 22,346 46,939 +454
May16 160113 104.47 105.55 101.87 102.64 -1.72 12,078 30,133 +1,126
Jun16 160113 107.11 108.09 104.28 105.10 -1.66 14,634 33,578 +299
Jul16 160113 109.76 110.38 107.18 107.82 -1.57 4,542 12,921 +664
Aug16 160113 113.12 113.12 109.67 110.36 -1.50 2,600 8,961 +114
Sep16 160113 114.88 114.98 111.83 112.68 -1.50 2,517 9,684 +575
Oct16 160113 116.98 117.30 114.14 114.81 -1.55 705 5,023 +82
Nov16 160113 118.68 119.33 116.15 116.74 -1.62 518 5,173 +124
Dec16 160113 120.33 121.36 117.73 118.59 -1.72 3,300 29,505 -94
Jan17 160113 120.60 121.13 119.85 120.54 -1.81 315 6,526 +73
Feb17 160113 123.75 123.75 122.00 122.17 -1.86 257 1,380 +33
Mar17 160113 123.59 124.50 122.41 123.19 -1.88 241 1,248 +57
Total Volume and Open Interest 171,724 344,297 +941
RBOB Gasoline(NYM)
Feb16 160113 106.78 110.59 104.08 105.28 -3.20 58,669 83,768 -5,569
Mar16 160113 109.74 113.06 107.07 108.21 -2.76 41,816 76,282 +6,134
Apr16 160113 132.40 134.74 129.33 130.37 -2.35 16,594 43,726 +692
May16 160113 133.33 135.96 130.85 131.83 -2.26 9,567 36,138 -480
Jun16 160113 133.09 135.49 130.54 131.58 -2.22 9,441 35,743 +241
Jul16 160113 132.01 134.18 129.23 130.33 -2.17 5,524 16,847 +692
Aug16 160113 129.89 131.59 127.14 128.20 -2.20 2,587 12,585 +95
Sep16 160113 127.75 128.49 124.28 125.17 -2.30 3,235 18,524 -286
Oct16 160113 113.49 114.16 110.00 110.78 -2.46 1,567 9,262 +275
Nov16 160113 110.84 110.84 107.15 107.80 -2.63 1,167 3,466 -24
Total Volume and Open Interest 153,354 373,289 +1,984
e-miNY RBOB Gasoline(NYM)
Feb16 160113 105.30 105.30 105.28 105.30 -3.20 0 1 +0
Mar16 160113 108.20 108.21 108.20 108.20 -2.80      
Apr16 160113 130.40 130.40 130.37 130.40 -2.30      
May16 160113 131.80 131.83 131.80 131.80 -2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb16 160113 2.263 2.323 2.256 2.269 +0.012 146,842 146,198 -19,894
Mar16 160113 2.267 2.324 2.267 2.290 +0.029 87,687 227,517 +4,431
Apr16 160113 2.345 2.363 2.324 2.337 +0.017 38,900 103,911 +1,110
May16 160113 2.375 2.409 2.373 2.385 +0.015 21,942 73,111 -58
Jun16 160113 2.445 2.465 2.427 2.439 +0.012 14,217 37,592 -1,014
Jul16 160113 2.493 2.515 2.481 2.493 +0.013 9,596 34,797 +1,421
Aug16 160113 2.528 2.531 2.502 2.510 +0.014 4,418 26,155 +637
Sep16 160113 2.520 2.530 2.497 2.507 +0.014 3,716 43,322 -337
Oct16 160113 2.550 2.555 2.523 2.533 +0.014 10,931 61,574 +638
Nov16 160113 2.624 2.630 2.600 2.609 +0.013 3,731 17,788 +386
Dec16 160113 2.784 2.784 2.757 2.763 +0.010 3,170 17,926 +945
Jan17 160113 2.880 2.898 2.866 2.872 +0.005 6,227 34,094 +1,315
Feb17 160113 2.874 2.874 2.855 2.862 +0.004 2,141 6,326 -49
Mar17 160113 2.845 2.845 2.816 2.820 +0.003 2,286 14,193 -762
Apr17 160113 2.633 2.642 2.619 2.624 -0.004 747 15,334 +199
May17 160113 2.646 2.646 2.624 2.626 -0.004 52 3,201 -16
Total Volume and Open Interest 356,857 904,542 -10,844
Brent Crude Oil(ICE)
Feb16 160113 30.82 31.92 29.96 30.31 -0.55 202,062 108,335 -37,672
Mar16 160113 31.25 31.83 29.94 30.28 -0.67 258,868 431,006 -11,614
Apr16 160113 31.70 32.64 30.81 31.14 -0.68 113,816 267,318 +6,881
May16 160113 32.86 33.51 31.71 32.03 -0.70 71,292 152,459 +13,454
Jun16 160113 33.73 34.32 32.54 32.86 -0.75 77,444 181,505 -2,810
Jul16 160113 34.53 35.05 33.30 33.61 -0.81 20,928 84,199 +1,906
Aug16 160113 35.24 35.75 33.97 34.29 -0.86 12,371 54,768 -1,525
Sep16 160113 35.95 36.43 34.64 34.95 -0.91 21,571 59,325 +1,983
Oct16 160113 36.88 37.03 35.30 35.60 -0.95 8,182 35,637 +693
Nov16 160113 37.39 37.66 36.07 36.25 -0.98 7,711 33,763 -58
Dec16 160113 37.95 38.38 36.54 36.86 -1.01 54,321 229,918 +1,955
Jan17 160113 38.56 39.13 37.39 37.39 -1.03 1,920 30,896 +395
Feb17 160113 37.91 37.91 37.91 37.91 -1.05 3,995 33,293 +525
Mar17 160113 39.80 39.80 38.35 38.44 -1.07 1,481 30,130 +409
Total Volume and Open Interest 876,880 2,041,906 -24,473
Gas Oil(ICE)
Feb16 160113 293.50 298.75 283.75 287.50 -5.00 130,393 154,947 +10,719
Mar16 160113 301.00 306.00 291.75 295.25 -5.25 74,685 92,101 +14,593
Apr16 160113 309.50 312.25 298.75 301.75 -5.75 29,167 50,377 +2,416
May16 160113 314.00 318.00 305.00 307.75 -6.00 10,816 42,098 +85
Jun16 160113 320.00 323.75 310.75 313.25 -6.25 19,260 67,090 +831
Jul16 160113 327.00 329.75 317.25 319.75 -6.50 3,049 22,072 +133
Aug16 160113 332.75 336.50 323.75 326.25 -6.75 1,965 15,507 +99
Sep16 160113 340.25 342.75 329.75 332.25 -7.00 3,837 19,461 -294
Oct16 160113 345.25 349.25 336.50 339.00 -7.50 1,378 16,471 -112
Nov16 160113 351.75 353.25 342.50 343.50 -7.50 1,112 9,890 -137
Total Volume and Open Interest 334,991 701,426 +7,148
Ethanol(CBOT)
Feb16 160113 1.321 1.330 1.296 1.308 -0.019 216 1,379 -14
Mar16 160113 1.343 1.352 1.322 1.332 -0.018 100 1,011 +44
Apr16 160113 1.364 1.371 1.350 1.355 -0.016 27 933 +14
May16 160113 1.361 1.364 1.361 1.364 -0.016 21 318 +1
Jun16 160113 1.366 1.366 1.366 1.366 -0.015 4 286 +2
Jul16 160113 1.381 1.381 1.367 1.367 -0.012 4 68 +0
Aug16 160113 1.366 1.366 1.366 1.366 -0.011 4 60 +0
Sep16 160113 1.364 1.364 1.364 1.364 -0.011 3 86 +0
Total Volume and Open Interest 397 4,349 +64
WTI Crude Oil(ICE)
Feb16 160113 30.75 31.71 30.10 30.48 +0.04 56,305 55,768 -10,197
Mar16 160113 31.83 32.66 31.07 31.39 -0.13 51,436 110,944 +3,683
Apr16 160113 32.83 33.62 32.09 32.35 -0.29 26,379 39,097 +1,862
May16 160113 34.22 34.52 33.08 33.28 -0.42 12,535 13,458 +1,185
Jun16 160113 34.75 35.37 33.91 34.12 -0.51 16,918 38,999 -492
Jul16 160113 35.70 36.05 34.62 34.83 -0.58 4,632 6,511 +452
Aug16 160113 36.32 36.55 35.23 35.42 -0.63 2,448 5,364 -559
Sep16 160113 36.86 37.14 35.73 35.94 -0.67 2,077 10,414 +135
Oct16 160113 37.55 37.59 36.41 36.41 -0.70 947 3,089 +48
Nov16 160113 37.98 38.01 36.90 36.90 -0.72 549 7,504 +113
Dec16 160113 38.34 38.70 37.16 37.41 -0.73 7,530 58,078 +683
Jan17 160113 37.82 37.82 37.82 37.82 -0.75 83 4,733 +0
Feb17 160113 38.22 38.22 38.22 38.22 -0.77 40 1,808 -4
Mar17 160113 38.60 38.60 38.60 38.60 -0.79 45 2,971 -17
Apr17 160113 38.96 38.96 38.96 38.96 -0.81 8 1,564 +0
May17 160113 39.29 39.29 39.29 39.29 -0.82 20 1,206 +0
Total Volume and Open Interest 184,928 420,692 -2,267
US Dollar Index(ICE)
Mar16 160113 99.105 99.395 98.905 98.978 -0.048 32,091 71,353 -129
Jun16 160113 99.325 99.485 98.990 99.067 -0.055 81 1,508 +15
Sep16 160113 99.295 99.500 99.100 99.100 -0.065 4 316 +2
Total Volume and Open Interest 32,176 73,195 -112
Australian Dollar(CME)
Mar16 160113 69.55 70.28 69.29 69.39 -0.25 111,344 116,815 +1,282
Jun16 160113 69.61 69.98 69.03 69.11 -0.25 131 485 +41
Sep16 160113 68.85 69.34 68.85 68.85 -0.24 0 31 +0
Total Volume and Open Interest 111,476 117,347 +1,324
British Pound(CME)
Mar16 160113 144.27 144.77 143.80 144.45 +0.13 79,792 235,437 +4,735
Jun16 160113 144.74 144.79 143.88 144.51 +0.12 13 525 +4
Sep16 160113 144.46 144.88 143.99 144.61 +0.12 0 48 +0
Total Volume and Open Interest 79,809 236,061 +4,740
Canadian Dollar(CME)
Mar16 160113 70.07 70.49 69.54 69.64 -0.45 73,683 162,851 +1,296
Jun16 160113 70.30 70.52 69.60 69.69 -0.45 781 2,828 +685
Sep16 160113 70.42 70.55 69.71 69.76 -0.45 213 940 +202
Dec16 160113 70.50 70.55 69.79 69.85 -0.45 13 233 -9
Total Volume and Open Interest 74,690 166,891 +2,174
Japanese Yen(CME)
Mar16 160113 85.05 85.11 84.57 85.01 -0.12 150,777 238,225 -943
Jun16 160113 85.00 85.32 84.82 85.24 -0.14 179 936 +5
Sep16 160113 85.42 85.58 85.16 85.57 -0.13 12 133 +1
Total Volume and Open Interest 150,969 239,359 -937
Swiss Franc(CME)
Mar16 160113 99.95 99.97 99.18 99.60 -0.40 14,507 46,183 -506
Jun16 160113 100.06 100.06 99.64 100.06 -0.39 13 165 -4
Sep16 160113 100.60 100.60 100.31 100.60 -0.39 0 17 +0
Total Volume and Open Interest 14,520 46,385 -510
EuroFX(CME)
Mar16 160113 108.67 109.05 108.21 108.94 +0.22 163,839 394,996 -2,584
Jun16 160113 108.91 109.36 108.54 109.26 +0.23 418 2,921 +5
Sep16 160113 109.14 109.72 108.97 109.66 +0.22 27 565 +14
Total Volume and Open Interest 164,375 399,256 -2,479
Mexican Peso(CME)
Jan16 160113 557.88 557.88 557.88 557.88 -1.25      
Feb16 160113 556.75 556.75 556.75 556.75 -1.25      
Total Volume and Open Interest 45,251 144,167 -181
Brazilian Real(CME)
Feb16 160113 247.90 250.35 247.20 249.10 +3.30 2,077 9,934 +298
Mar16 160113 244.95 248.00 244.95 246.90 +3.25 17 4,080 +4
Apr16 160113 244.45 244.45 244.45 244.45 +3.05      
May16 160113 242.10 242.10 242.10 242.10 +3.00      
Total Volume and Open Interest 2,094 14,422 +302
30-Year T-Bonds(CBOT)
Mar16 160113 157~140 159~040 156~230 158~170 +0~310 234,858 501,259 +3,732
Jun16 160113 155~150 157~160 155~150 157~040 +0~310 14 99 +11
Sep16 160113 157~040 157~040 157~040 157~040 +0~310      
Total Volume and Open Interest 234,872 501,358 +3,743
10-Year T-Notes(CBOT)
Mar16 160113 127~235 128~085 127~135 128~020 +0~075 1,173,756 2,597,627 -7,323
Jun16 160113 127~000 127~165 127~000 127~160 +0~075 989 2,182 +781
Sep16 160113 126~250 126~250 126~250 126~250 +0~075      
Total Volume and Open Interest 1,174,745 2,599,809 -6,542
5-Year T-Notes(CBOT)
Mar16 160113 119~160 119~264 119~100 119~216 +0~040 666,679 2,409,347 +6,982
Jun16 160113 119~030 119~152 119~030 119~106 +0~040 3 1,133 +1
Sep16 160113 118~276 118~276 118~276 118~276 +0~040      
Total Volume and Open Interest 666,682 2,410,480 +6,983
2 Year T-Notes(CBOT)
Mar16 160113 108~292 108~312 108~272 108~304 +0~010 240,450 1,038,005 +4,696
Jun16 160113 108~230 108~256 108~230 108~256 +0~016 1,254 1,222 +1,149
Sep16 160113 108~176 108~176 108~176 108~176 +0~016      
Total Volume and Open Interest 241,704 1,039,227 +5,845
Eurodollars(CME)
Mar16 160113 99.300 99.315 99.290 99.305 +0.005 263,108 1,331,771 +10,003
Jun16 160113 99.205 99.220 99.185 99.210 +0.005 288,898 1,169,323 -2,812
Sep16 160113 99.100 99.120 99.070 99.110 +0.005 285,313 1,180,586 +4,180
Dec16 160113 98.985 99.015 98.950 99.000 +0.010 436,634 1,295,430 -11,531
Mar17 160113 98.880 98.920 98.845 98.905 +0.015 443,173 891,740 -4,081
Jun17 160113 98.770 98.820 98.735 98.800 +0.015 318,701 673,963 -4,545
Sep17 160113 98.670 98.725 98.630 98.700 +0.015 221,112 669,448 +4,838
Dec17 160113 98.575 98.625 98.525 98.600 +0.020 316,564 732,504 -1,825
Mar18 160113 98.485 98.545 98.440 98.520 +0.020 230,117 444,577 +9,806
Jun18 160113 98.400 98.465 98.355 98.440 +0.025 155,260 382,503 -6,731
Sep18 160113 98.320 98.390 98.275 98.360 +0.025 119,756 366,758 +11,146
Dec18 160113 98.240 98.310 98.195 98.280 +0.030 145,810 389,826 +4,230
Mar19 160113 98.165 98.245 98.130 98.215 +0.030 78,369 229,464 -7,134
Jun19 160113 98.105 98.180 98.060 98.150 +0.030 54,172 168,961 +935
Sep19 160113 98.040 98.115 97.990 98.085 +0.030 54,939 154,951 +3,203
Dec19 160113 97.970 98.040 97.920 98.015 +0.030 51,308 150,327 +625
Mar20 160113 97.900 97.980 97.860 97.955 +0.030 29,363 68,754 -2,064
Jun20 160113 97.845 97.920 97.795 97.895 +0.030 24,081 57,879 +2,834
Total Volume and Open Interest 3,586,535 10,872,112 +12,973
Ultra T-Bond(CBOT)
Mar16 160113 162~13 164~11 161~15 163~18 +1~04 84,750 611,215 -2,694
Jun16 160113 164~27 164~27 164~27 164~27 +1~09 0 15 +0
Sep16 160113 164~27 164~27 164~27 164~27 +1~09      
Total Volume and Open Interest 84,750 611,230 -2,694
30 Day Federal Funds(CBOT)
Jan16 160113 99.665 99.665 99.662 99.665 unch 2,635 170,532 -445
Feb16 160113 99.645 99.645 99.640 99.645 unch 21,674 147,446 -5,291
Mar16 160113 99.590 99.595 99.585 99.595 unch 7,403 35,365 -2,219
Apr16 160113 99.540 99.550 99.530 99.545 unch 26,255 92,965 -1,369
May16 160113 99.510 99.525 99.505 99.520 unch 10,869 73,885 +1,251
Jun16 160113 99.475 99.490 99.465 99.480 unch 1,289 25,662 +237
Total Volume and Open Interest 107,919 741,328 +2,636
3-Mth Euro-Yen(CME)
Mar16 160113 99.685 99.685 99.685 99.685 unch      
Jun16 160113 99.800 99.800 99.800 99.800 unch      
Sep16 160113 99.660 99.660 99.660 99.660 unch      
Dec16 160113 99.990 99.990 99.990 99.990 unch      
Mar17 160113 99.955 99.955 99.955 99.955 unch      
Jun17 160113 99.815 99.815 99.815 99.815 unch      
Sep17 160113 99.675 99.675 99.675 99.675 unch      
Dec17 160113 99.535 99.535 99.535 99.535 unch      
Mar18 160113 99.395 99.395 99.395 99.395 unch      
Jun18 160113 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160113 99.68 99.68 99.68 99.68 unch      
Jun16 160113 99.80 99.80 99.80 99.80 unch      
Sep16 160113 99.66 99.66 99.66 99.66 unch      
Dec16 160113 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160113 99.96 99.96 99.96 99.96 unch      
Jun17 160113 99.82 99.82 99.82 99.82 unch      
Sep17 160113 99.68 99.68 99.68 99.68 unch      
Dec17 160113 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160113 149.36 149.53 149.36 149.49 +0.11 378 21,365 -36
Jun16 160113 148.89 148.89 148.89 148.89 +0.11      
Sep16 160113 148.33 148.33 148.33 148.33 +0.11      
Total Volume and Open Interest 378 21,365 -36
Euro-Bund(EUREX)
Mar16 160113 159.34 160.12 159.12 159.77 +0.38 524,358 1,153,067 -4,048
Jun16 160113 157.05 157.52 157.05 157.23 +0.36 16 2,542 -4
Sep16 160113 156.12 156.12 156.12 156.12 +0.36      
Total Volume and Open Interest 524,374 1,155,609 -4,052
Euro-Bobl(EUREX)
Mar16 160113 131.16 131.34 131.09 131.27 +0.09 365,652 914,991 -1,771
Jun16 160113 129.44 129.44 129.44 129.44 +0.05 0 45 +0
Sep16 160113 129.44 129.44 129.44 129.44 +0.05      
Total Volume and Open Interest 365,652 915,036 -1,771
3-Mth Euribor(EUREX)
Mar16 160113 100.180 100.185 100.180 100.185 -0.005 0 6,219 +0
Jun16 160113 100.210 100.215 100.210 100.215 -0.005 4,691 10,553 +41
Sep16 160113 100.225 100.230 100.225 100.230 -0.005 101 4,451 +48
Total Volume and Open Interest 5,224 68,304 +70
Long Gilt(LIFFE)
Mar16 160113 118~18 118~27 118~16 118~24 +0~03 148,648 437,022 -3,085
Jun16 160113 117~30 117~30 117~30 117~30 +0~03      
Total Volume and Open Interest 148,648 437,022 -3,085
3-Mth Short Sterling(LIFFE)
Mar16 160113 99.40 99.40 99.39 99.39 -0.01 31,840 378,985 -3,101
Jun16 160113 99.37 99.38 99.36 99.36 -0.01 83,218 491,204 -2,247
Sep16 160113 99.33 99.33 99.31 99.31 -0.01 89,338 355,031 +4,278
Dec16 160113 99.24 99.25 99.22 99.23 -0.01 77,485 444,133 +20,813
Mar17 160113 99.15 99.15 99.12 99.13 -0.01 77,983 421,228 +9,543
Jun17 160113 99.03 99.04 99.01 99.02 -0.01 78,821 290,686 -2,240
Total Volume and Open Interest 762,835 3,418,434 +58,476
3-Mth Euribor(LIFFE)
Mar16 160113 100.190 100.190 100.180 100.185 -0.005 16,467 441,789 +1,149
Jun16 160113 100.220 100.220 100.210 100.215 -0.005 22,129 379,407 +2,526
Sep16 160113 100.235 100.235 100.225 100.230 -0.005 39,823 354,715 +7,190
Total Volume and Open Interest 398,147 3,379,004 +39,917
3-Mth Aus T-Bills(SFE)
Mar16 160113 97.79 97.80 97.78 97.80 +0.01 16,269 206,385 -3,357
Jun16 160113 97.88 97.90 97.86 97.89 +0.01 25,341 219,884 -4,009
Sep16 160113 97.92 97.95 97.90 97.93 +0.01 19,409 135,724 -2,782
Dec16 160113 97.93 97.96 97.92 97.95 +0.02 16,077 114,675 +1,243
Mar17 160113 97.93 97.96 97.91 97.95 +0.02 7,082 80,874 -665
Jun17 160113 97.90 97.93 97.89 97.92 +0.02 4,295 50,598 +1,116
Sep17 160113 97.87 97.89 97.85 97.89 +0.02 2,023 37,454 +123
Dec17 160113 97.83 97.85 97.81 97.84 +0.02 1,791 25,038 +430
Mar18 160113 97.78 97.80 97.78 97.79 +0.01 139 6,354 -268
Jun18 160113 97.71 97.73 97.71 97.73 +0.01 21 6,953 +1
Total Volume and Open Interest 92,496 885,179 -8,172
10-Year Aus T-Bonds(SFE)
Mar16 160113 97.21 97.28 97.18 97.24 +0.02 134,339 761,640 +11,356
Jun16 160113 97.24 97.24 97.24 97.24 +0.02      
Total Volume and Open Interest 134,339 761,640 +11,356
3-Year Aus T-Bonds(SFE)
Mar16 160113 98.01 98.05 97.98 98.02 +0.01 159,065 707,309 -15,901
Jun16 160113 98.02 98.02 98.02 98.02 +0.01      
Total Volume and Open Interest 159,065 707,309 -15,901
Gold(CMX)
Feb16 160113 1086.8 1095.6 1079.4 1087.1 +1.9 193,208 240,538 -20,799
Apr16 160113 1086.6 1095.7 1079.8 1087.4 +2.0 50,449 82,968 +4,399
Jun16 160113 1086.5 1096.0 1080.6 1087.9 +2.0 5,061 32,865 -14
Aug16 160113 1089.1 1096.0 1080.9 1088.5 +2.0 770 10,544 -54
Oct16 160113 1086.0 1089.2 1084.3 1089.2 +2.0 58 3,082 -5
Dec16 160113 1089.9 1096.5 1083.9 1090.1 +2.0 680 17,793 +53
Feb17 160113 1088.9 1091.2 1088.9 1091.2 +2.0 84 413 -4
Apr17 160113 1090.0 1093.1 1090.0 1092.3 +2.0 47 661 -14
Jun17 160113 1093.6 1093.6 1093.6 1093.6 +2.0 12 5,276 +0
Aug17 160113 1095.0 1095.0 1095.0 1095.0 +2.0 0 90 +0
Oct17 160113 1096.5 1096.5 1096.5 1096.5 +2.0      
Dec17 160113 1098.0 1098.0 1098.0 1098.0 +2.0 1 5,770 +0
Total Volume and Open Interest 250,583 407,544 -16,413
Silver(CMX)
Mar16 160113 1378.5 1420.5 1375.0 1415.6 +40.5 41,858 126,204 -2,512
May16 160113 1382.5 1422.0 1382.0 1418.5 +40.6 4,780 14,564 +560
Jul16 160113 1386.5 1423.5 1386.5 1421.4 +40.4 1,394 6,852 -51
Sep16 160113 1424.4 1424.4 1424.4 1424.4 +40.4 589 5,716 +428
Dec16 160113 1392.0 1431.5 1390.5 1428.5 +40.4 231 9,475 +18
Mar17 160113 1426.0 1433.1 1426.0 1433.1 +40.4 0 39 +0
May17 160113 1436.4 1436.4 1436.4 1436.4 +40.4 0 28 +0
Total Volume and Open Interest 49,062 166,440 -1,556
Platinum(NYMEX)
Jan16 160113 837.2 854.0 836.5 850.2 +12.7 39 860 -11
Apr16 160113 836.0 855.8 833.0 851.3 +12.7 17,504 63,941 +1,713
Jul16 160113 834.5 853.8 834.5 852.1 +12.4 408 3,714 +279
Oct16 160113 847.3 853.3 847.3 853.3 +12.3 1 23 -1
Total Volume and Open Interest 17,970 68,612 +1,989
Palladium(NYMEX)
Mar16 160113 468.20 499.95 467.25 486.65 +16.85 4,688 26,550 +513
Jun16 160113 475.00 493.75 475.00 486.35 +15.90 156 867 +145
Sep16 160113 487.35 487.35 487.35 487.35 +15.90 27 81 +26
Total Volume and Open Interest 4,872 27,531 +685
Copper(CMX)
Mar16 160113 195.95 198.00 195.10 195.60 -0.30 69,511 136,714 +5,337
May16 160113 196.55 198.80 196.00 196.45 -0.35 8,038 26,541 +701
Jul16 160113 197.80 198.55 196.95 197.20 -0.40 4,300 9,636 +464
Sep16 160113 199.75 199.75 197.80 197.90 -0.45 2,464 5,230 +1,273
Dec16 160113 200.30 200.30 198.40 198.40 -0.50 297 3,542 -141
Total Volume and Open Interest 85,790 188,366 +7,494
E-mini DJIA Index(CBOT)
Mar16 160113 16350 16533 16025 16056 -307 277,519 68,114 -2,010
Jun16 160113 16400 16469 15956 15981 -309 82 276 +6
Sep16 160113 16333 16333 15913 15913 -309 5 109 +2
Dec16 160113 15853 15853 15853 15853 -309      
Total Volume and Open Interest 277,606 68,499 -2,002
S & P 500(CME)
Mar16 160113 1926.00 1946.20 1878.00 1881.40 -43.50 6,354 96,681 +1,733
Jun16 160113 1874.10 1934.60 1874.10 1874.10 -43.50 15 2,185 +0
Sep16 160113 1867.60 1928.40 1867.60 1867.60 -43.80 0 198 +0
Dec16 160113 1861.80 1922.80 1861.80 1861.80 -44.00      
Total Volume and Open Interest 6,369 99,064 +1,733
S & P 500 E-Mini(Globex)
Mar16 160113 1922.50 1946.50 1878.00 1881.50 -43.50 2,490,336 2,718,509 +38,556
Jun16 160113 1916.75 1939.00 1870.75 1874.00 -43.50 3,446 11,830 +473
Sep16 160113 1921.00 1932.75 1864.75 1867.50 -44.00 1,214 3,610 +946
Dec16 160113 1903.75 1921.25 1860.00 1861.75 -44.00 13 50 -3
Total Volume and Open Interest 2,495,009 2,733,999 +39,972
NASDAQ 100 E-Mini(Globex)
Mar16 160113 4308.80 4365.00 4167.30 4175.80 -137.00 435,576 300,491 +1,520
Jun16 160113 4329.80 4356.50 4163.00 4170.50 -137.00 128 321 -11
Sep16 160113 4167.00 4339.30 4167.00 4167.00 -137.00 0 17 +0
Total Volume and Open Interest 435,704 300,905 +1,509
S&P Midcap 400(CME) e-Mini
Mar16 160113 1300.10 1312.70 1264.40 1269.30 -30.50 29,766 96,155 +2,140
Jun16 160113 1264.50 1305.00 1264.50 1264.50 -30.40 0 2 +0
Sep16 160113 1260.20 1293.10 1260.20 1260.20 -30.40 0 5 +0
Total Volume and Open Interest 29,766 96,173 +2,140
Volatility Index(CBOE)
Jan16 160113 22.05 25.38 20.80 24.73 +2.65 161,604 78,675 -9,397
Feb16 160113 21.05 23.38 20.25 23.13 +2.05 135,690 106,415 +2,815
Mar16 160113 20.75 22.67 20.17 22.53 +1.75 36,914 23,175 +451
Apr16 160113 20.93 22.53 20.35 22.38 +1.55 16,467 16,881 -363
Total Volume and Open Interest 372,222 256,381 -4,853
Russell 2000(ICE)
Mar16 160113 1041.00 1047.70 999.70 1006.90 -29.90 158,358 395,160 +1,767
Jun16 160113 1015.00 1015.00 1003.70 1003.70 -29.90 7 14 -2
Sep16 160113 1001.40 1001.40 1001.40 1001.40 -29.00 1 2 +1
Total Volume and Open Interest 158,366 395,176 +1,766
Nikkei 225(CME)
Mar16 160113 17445 17765 17195 17235 -190 10,290 48,010 +182
Jun16 160113 17190 17190 17190 17190 -190 0 19 +0
Total Volume and Open Interest 10,290 48,029 +182
Nikkei 225(SGX)
Mar16 160113 17140 17740 17110 17670 +540 59,810 210,188 -2,523
Jun16 160113 17340 17570 17340 17550 +535 1 2,708 +0
Sep16 160113 17530 17530 17530 17530 +535 0 27 +0
Total Volume and Open Interest 59,816 221,804 -2,524
CAC 40(EURONEXT)
Jan16 160113 4426.0 4465.5 4290.5 4391.5 +13.0 158,234 273,755 +12,033
Feb16 160113 4420.5 4458.5 4282.5 4384.0 +12.0 34,642 32,951 +30,877
Mar16 160113 4418.0 4457.0 4289.0 4384.0 +12.0 605 10,371 -11
Total Volume and Open Interest 193,481 317,082 +42,899
Hang Seng Index(HKFE)
Jan16 160113 19718 20229 19684 20059 +362 141,308 104,153 +2,293
Feb16 160113 19695 20223 19695 20064 +366 847 3,166 +277
Mar16 160113 19675 20176 19638 20010 +363 394 6,376 +235
Total Volume and Open Interest 143,372 115,881 +2,763
DAX(EUREX)
Mar16 160113 10107.0 10165.5 9734.5 9949.5 -45.0 126,093 134,662 -387
Jun16 160113 10157.5 10201.5 9780.0 9993.0 -45.0 517 10,763 +22
Sep16 160113 10152.0 10152.0 9804.0 9990.5 -45.0 13 39 +2
Total Volume and Open Interest 126,623 145,464 -363
FT-SE 100(EURONEXT)
Mar16 160113 5893.50 5957.50 5782.00 5892.50 +17.00 123,845 548,279 +3,714
Jun16 160113 5868.50 5887.50 5829.00 5839.50 +17.00 1 3,150 +0
Sep16 160113 5793.00 5793.00 5776.00 5793.00 +17.00 0 1 +0
Total Volume and Open Interest 123,846 551,430 +3,714
SPI 200(SFE)
Mar16 160113 4873.0 4947.0 4854.0 4937.0 +57.0 50,012 233,737 +1,847
Jun16 160113 4923.0 4923.0 4923.0 4923.0 +58.0 13 1,586 +13
Sep16 160113 4871.0 4871.0 4871.0 4871.0 +58.0 0 635 +0
Total Volume and Open Interest 51,336 240,967 +2,129
FTSE MIB(ISE)
Mar16 160113 20110.00 20375.00 20030.00 20125.00 +169.00 34,595 67,353 -1,916
Jun16 160113 19700.00 19960.00 19655.00 19720.00 +169.00 68 125 +18
Sep16 160113 19620.00 19620.00 19620.00 19620.00 +169.00      
Total Volume and Open Interest 34,663 67,478 -1,898
KOSPI 200(KFE)
Mar16 160113 234.50 234.75 234.20 234.50 +4.10 159,505 103,167 +4,513
Jun16 160113 235.15 235.35 235.10 235.35 +4.00 573 3,162 -45
Sep16 160113 233.55 235.95 233.55 235.95 +3.45 3 346 -1
Total Volume and Open Interest 160,082 107,965 +4,466
GSCI(CME)
Jan16 160113 284.75 286.45 279.20 280.10 -0.70 2,611 8,306 -2,118
Feb16 160113 288.85 291.20 284.50 285.15 -0.45 2,503 4,419 +2,455
Mar16 160113 292.15 292.15 292.15 292.15 -0.70      
Total Volume and Open Interest 5,114 12,725 +337
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!!!