Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 14, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 160114 897.00 900.50 892.00 896.00 -3.00 2,427 1,262 -1,832
Mar16 160114 879.00 884.50 874.75 882.25 +2.25 197,414 329,114 +5,301
May16 160114 880.25 885.25 876.50 883.00 +1.25 63,985 129,424 +4,624
Jul16 160114 886.25 890.75 882.25 888.25 +0.75 35,862 99,512 -1,626
Aug16 160114 888.00 892.25 884.00 889.75 +0.75 1,669 12,670 -22
Sep16 160114 884.50 890.00 884.50 888.50 +0.75 1,136 4,559 +263
Nov16 160114 888.25 892.00 884.25 890.25 +1.00 12,650 88,921 +2,142
Jan17 160114 894.75 897.25 889.75 895.75 +0.75 389 1,165 +138
Mar17 160114 897.00 898.00 895.00 896.75 -0.25 312 1,829 +80
May17 160114 899.50 901.50 896.25 900.75 -0.25 187 918 +13
Jul17 160114 905.25 907.25 905.25 906.50 unch 175 1,097 +74
Aug17 160114 904.25 904.25 904.25 904.25 +0.25 0 42 +0
Sep17 160114 899.25 899.25 899.25 899.25 +0.25 0 26 +0
Nov17 160114 894.00 895.75 891.50 895.75 -0.25 115 1,251 +51
Total Volume and Open Interest 316,321 671,806 +9,206
Soybean Meal(CBOT)
Jan16 160114 272.80 272.80 269.70 269.70 -3.20 339 318 -219
Mar16 160114 275.10 276.00 272.00 274.20 -1.30 69,248 188,374 -3,866
May16 160114 277.60 278.40 274.70 277.00 -0.90 24,556 73,234 +472
Jul16 160114 279.80 280.90 277.40 279.80 -0.60 15,553 59,282 +1,004
Aug16 160114 281.30 281.50 278.70 281.00 -0.30 2,516 17,412 +171
Sep16 160114 281.60 282.70 279.60 282.10 -0.30 3,114 15,085 +250
Oct16 160114 281.40 282.50 280.40 281.90 -0.40 1,898 10,892 -516
Dec16 160114 282.60 283.70 280.60 282.80 -0.50 4,256 36,552 -218
Jan17 160114 282.80 284.10 282.60 284.10 -0.50 110 1,753 +16
Mar17 160114 284.00 285.10 284.00 285.10 -0.80 58 2,330 +30
Total Volume and Open Interest 121,756 407,669 -2,819
Soybean Oil(CBOT)
Jan16 160114 29.36 29.68 29.36 29.68 +0.32 210 289 -177
Mar16 160114 29.54 30.00 29.40 29.75 +0.21 60,587 171,993 +346
May16 160114 29.75 30.22 29.62 29.96 +0.21 18,928 88,992 +97
Jul16 160114 30.00 30.46 29.88 30.21 +0.21 13,415 70,654 +2,861
Aug16 160114 30.07 30.50 30.01 30.27 +0.20 1,220 10,456 +247
Sep16 160114 30.14 30.58 30.05 30.34 +0.20 1,209 10,491 +208
Oct16 160114 30.10 30.57 30.07 30.36 +0.22 646 9,256 +157
Dec16 160114 30.20 30.67 30.10 30.44 +0.20 2,214 32,261 +91
Jan17 160114 30.45 30.85 30.44 30.67 +0.20 184 2,305 +16
Mar17 160114 30.89 30.96 30.83 30.84 +0.19 103 2,032 -14
Total Volume and Open Interest 98,869 404,251 +3,857
Canola(WCE)
Jan16 160114 477.7 477.7 477.7 477.7 +1.0      
Mar16 160114 484.6 487.2 482.8 485.5 +0.5 15,395 130,250 -3,359
May16 160114 492.1 494.5 490.6 492.7 +0.1 3,437 23,511 +1,405
Jul16 160114 495.8 497.6 494.4 495.7 -0.7 1,796 17,945 +277
Nov16 160114 492.6 494.4 491.8 492.1 -1.1 1,165 15,474 +405
Total Volume and Open Interest 21,812 187,990 -2,133
Corn(CBOT)
Mar16 160114 357.75 360.25 355.50 358.00 unch 298,175 710,005 -15,471
May16 160114 362.75 365.00 360.50 362.75 -0.25 72,751 221,344 +3,323
Jul16 160114 369.00 370.75 366.25 368.25 -0.75 74,085 198,452 +3,088
Sep16 160114 374.75 376.00 372.25 374.00 -1.00 15,245 85,982 +4,925
Dec16 160114 382.50 384.00 380.75 382.00 -1.00 26,382 149,851 -862
Mar17 160114 392.00 392.75 390.25 391.00 -1.25 768 10,729 +134
May17 160114 396.50 398.75 396.50 397.25 -1.25 262 2,177 +17
Jul17 160114 401.50 402.50 401.00 401.25 -1.50 321 2,974 +65
Sep17 160114 396.75 396.75 396.75 396.75 -1.25 31 1,349 +3
Dec17 160114 396.00 397.25 394.50 395.75 -1.25 457 5,033 +80
Total Volume and Open Interest 488,576 1,388,762 -4,652
Wheat(CBOT)
Mar16 160114 478.00 478.00 468.00 468.75 -9.25 111,042 227,687 -4,148
May16 160114 482.00 482.50 473.00 474.25 -8.50 25,887 60,351 +3,323
Jul16 160114 488.00 488.75 479.50 480.50 -8.50 25,427 66,824 +1,792
Sep16 160114 496.00 496.00 488.50 489.25 -7.75 3,615 13,033 -132
Dec16 160114 509.00 509.00 501.75 502.75 -7.25 5,040 23,753 +808
Mar17 160114 519.00 519.00 513.25 513.50 -7.50 647 2,312 +126
Total Volume and Open Interest 171,677 394,177 +1,771
Wheat(KCBT)
Mar16 160114 476.00 476.00 467.75 468.50 -7.50 28,026 110,941 +396
May16 160114 486.00 486.00 478.25 478.75 -7.75 7,526 25,374 +261
Jul16 160114 493.50 494.00 487.50 488.25 -8.00 11,751 45,636 +2,380
Sep16 160114 504.75 505.75 501.50 501.50 -8.00 1,467 8,089 -75
Dec16 160114 523.00 525.00 520.00 520.75 -7.75 3,825 15,440 +289
Mar17 160114 536.25 536.75 534.75 534.75 -7.50 765 3,902 +467
Total Volume and Open Interest 53,364 209,846 +3,721
Wheat(MGE)
Mar16 160114 498.75 500.00 492.00 492.50 -7.50 7,024 33,549 -364
May16 160114 505.75 507.00 499.00 499.50 -7.25 2,011 15,120 +8
Jul16 160114 514.00 514.50 507.00 507.50 -7.00 1,727 13,067 +227
Sep16 160114 522.75 522.75 518.25 518.25 -6.75 245 6,585 +16
Dec16 160114 538.25 539.00 533.50 533.50 -6.75 584 5,152 +121
Total Volume and Open Interest 11,967 74,786 +108
Oats(CBOT)
Mar16 160114 205.50 206.00 200.00 200.25 -4.75 902 6,956 -233
May16 160114 203.00 203.50 200.50 200.50 -3.50 271 1,762 +132
Jul16 160114 207.75 210.00 206.25 206.25 -2.00 188 581 +100
Sep16 160114 211.75 211.75 211.75 211.75 -2.00 0 26 +0
Total Volume and Open Interest 1,382 9,484 +11
Rough Rice(CBOT)
Jan16 160114 10.82 10.86 10.82 10.85 -0.22 74 78 +44
Mar16 160114 11.30 11.35 10.82 10.88 -0.42 329 9,756 +32
May16 160114 11.52 11.52 11.11 11.17 -0.41 47 2,608 +42
Jul16 160114 11.90 11.90 11.43 11.44 -0.41 21 929 -19
Total Volume and Open Interest 471 13,469 +99
Live Cattle(CME)
Feb16 160114 131.685 132.435 129.800 130.550 -1.550 25,890 81,385 -5,981
Apr16 160114 132.800 133.100 130.700 131.500 -1.535 21,127 89,562 +4,074
Jun16 160114 123.750 124.350 122.000 122.730 -1.555 9,570 60,116 +1,012
Aug16 160114 119.750 120.285 118.385 118.850 -1.435 2,996 21,355 +692
Oct16 160114 120.730 121.200 119.650 119.900 -1.330 1,311 11,666 +269
Dec16 160114 121.000 121.350 119.550 120.000 -1.230 291 8,184 +106
Total Volume and Open Interest 61,359 274,995 +179
Feeder Cattle(CME)
Jan16 160114 160.550 160.850 157.850 158.800 -1.985 1,998 5,284 -596
Mar16 160114 156.750 157.485 153.750 154.785 -2.415 5,044 15,812 +439
Apr16 160114 156.785 157.380 154.000 155.350 -1.935 1,138 4,693 +28
May16 160114 156.330 157.000 153.850 155.200 -1.735 1,089 5,050 -53
Aug16 160114 158.400 158.600 155.380 157.185 -1.365 678 4,898 +67
Sep16 160114 156.600 156.600 153.900 155.100 -1.635 100 578 +10
Oct16 160114 153.200 153.200 151.850 152.200 -1.785 104 318 +45
Total Volume and Open Interest 10,214 37,005 -37
Lean Hogs(CME)
Feb16 160114 61.735 62.680 61.430 62.350 +0.720 28,141 46,975 -4,694
Apr16 160114 67.150 67.975 66.750 67.785 +0.635 17,334 54,892 +2,877
May16 160114 74.550 74.750 74.535 74.700 +0.415 51 1,100 +17
Jun16 160114 78.385 78.950 78.150 78.830 +0.530 6,125 27,510 +651
Jul16 160114 77.850 78.450 77.700 78.250 +0.420 1,658 7,715 -108
Aug16 160114 78.200 78.385 77.700 78.250 +0.100 2,648 11,800 +565
Oct16 160114 67.000 67.650 66.650 67.535 +0.485 1,401 6,963 +645
Dec16 160114 62.700 63.300 62.580 63.250 +0.400 754 5,970 +397
Total Volume and Open Interest 58,284 163,732 +430
Class III Milk(CME)
Jan16 160114 13.76 13.77 13.73 13.76 +0.02 225 3,669 -88
Feb16 160114 13.73 14.09 13.73 13.98 +0.30 265 5,109 +39
Mar16 160114 13.92 14.18 13.92 13.99 +0.09 105 3,974 +14
Apr16 160114 14.12 14.30 14.12 14.21 +0.10 54 3,076 +14
May16 160114 14.62 14.65 14.57 14.60 +0.10 19 2,811 +6
Jun16 160114 14.94 14.99 14.84 14.95 +0.10 44 2,571 +7
Jul16 160114 15.22 15.35 15.22 15.28 +0.08 35 2,180 -14
Aug16 160114 15.65 15.67 15.65 15.65 +0.04 19 2,059 +3
Sep16 160114 15.90 15.97 15.90 15.94 +0.06 21 2,078 +5
Oct16 160114 16.05 16.07 16.05 16.05 +0.03 17 1,535 +3
Nov16 160114 15.95 15.97 15.93 15.93 +0.01 17 1,390 +1
Dec16 160114 15.84 15.85 15.84 15.84 +0.02 19 1,294 +0
Jan17 160114 15.85 15.85 15.80 15.80 unch 4 116 +0
Total Volume and Open Interest 844 32,189 -10
Cocoa(ICE)
Mar16 160114 2889 2894 2844 2857 -35 20,646 80,213 -1,441
May16 160114 2900 2900 2849 2862 -35 12,079 50,952 +1,596
Jul16 160114 2900 2902 2854 2867 -34 7,148 27,659 -196
Sep16 160114 2896 2896 2850 2863 -34 4,454 21,212 +315
Dec16 160114 2882 2882 2836 2847 -36 1,752 13,085 +256
Mar17 160114 2858 2863 2833 2842 -34 1,568 19,898 +575
May17 160114 2842 2843 2839 2842 -35 68 1,614 -32
Total Volume and Open Interest 47,716 219,892 +1,073
Coffee "C"(ICE)
Mar16 160114 114.80 116.10 113.50 115.90 +1.10 20,309 94,423 +917
May16 160114 117.30 118.35 115.80 118.15 +1.05 9,082 37,843 +246
Jul16 160114 119.40 120.40 117.85 120.20 +1.00 6,670 22,929 +374
Sep16 160114 121.30 122.25 119.80 122.10 +1.00 3,118 12,351 +609
Dec16 160114 123.75 124.70 122.25 124.50 +0.95 684 14,902 +70
Mar17 160114 125.00 126.90 124.90 126.90 +0.90 70 3,832 +22
Total Volume and Open Interest 40,049 190,471 +2,218
Orange Juice(ICE)
Mar16 160114 131.85 131.85 129.90 130.25 -1.10 930 10,057 -308
May16 160114 132.00 132.50 130.60 130.95 -0.80 168 1,783 +90
Jul16 160114 132.50 133.20 131.50 131.50 -0.80 50 664 +45
Sep16 160114 132.30 132.30 132.30 132.30 -0.80 4 117 +3
Nov16 160114 132.45 132.45 132.45 132.45 -0.80 0 5 +0
Jan17 160114 133.30 133.30 133.30 133.30 -0.80 0 2 +0
Total Volume and Open Interest 1,152 12,629 -170
Sugar #11(ICE)
Mar16 160114 14.55 14.98 14.39 14.88 +0.41 84,606 348,533 -2,506
May16 160114 14.17 14.53 14.04 14.44 +0.33 41,166 179,111 -1,344
Jul16 160114 13.95 14.24 13.80 14.17 +0.30 21,284 150,737 +1,764
Oct16 160114 14.04 14.31 13.88 14.23 +0.27 7,467 83,208 -673
Mar17 160114 14.38 14.67 14.27 14.60 +0.25 2,449 45,471 -270
May17 160114 14.21 14.39 14.04 14.33 +0.21 202 9,578 -26
Jul17 160114 13.94 14.07 13.79 14.02 +0.15 304 15,171 -7
Oct17 160114 13.88 13.95 13.77 13.89 +0.07 229 12,829 +96
Total Volume and Open Interest 157,798 852,726 -2,933
London Cocoa(LCE)
Mar16 160114 2073 2083 2057 2061 -12 15,026 77,097 -764
May16 160114 2076 2087 2061 2065 -11 8,125 34,614 +547
Jul16 160114 2077 2087 2062 2066 -10 6,362 42,326 -441
Sep16 160114 2071 2080 2057 2061 -10 5,888 36,881 +38
Dec16 160114 2043 2052 2031 2035 -9 3,516 28,155 +662
Mar17 160114 2019 2030 2018 2023 -6 1,294 28,096 +50
May17 160114 2027 2028 2017 2023 -6 117 624 +60
Total Volume and Open Interest 40,328 248,113 +152
London Sugar(LCE)
Mar16 160114 424.70 429.90 420.90 428.40 +5.40 7,183 41,851 -828
May16 160114 415.20 420.00 412.20 419.90 +5.70 3,574 23,702 +675
Aug16 160114 407.70 413.30 405.20 413.30 +6.30 1,051 11,680 +142
Oct16 160114 400.00 405.80 398.00 405.60 +5.50 617 7,258 +54
Dec16 160114 398.30 404.80 397.00 404.00 +4.90 234 2,833 +112
Total Volume and Open Interest 12,811 89,837 +189
Cotton(ICE)
Mar16 160114 62.02 62.46 61.75 61.90 -0.24 18,617 115,182 -2,388
May16 160114 62.43 62.84 62.21 62.27 -0.33 6,397 32,141 +288
Jul16 160114 62.91 63.27 62.62 62.64 -0.45 2,467 22,222 +908
Oct16 160114 62.19 62.19 62.19 62.19 -0.41 0 3 +0
Dec16 160114 62.90 63.15 62.70 62.71 -0.38 353 12,117 +82
Mar17 160114 63.58 63.86 63.55 63.59 -0.37 54 752 +47
Total Volume and Open Interest 27,888 182,594 -1,063
Lumber(CME)
Jan16 160114 256.5 258.7 253.9 255.0 unch 30 63 -28
Mar16 160114 248.5 250.3 247.0 248.6 +1.0 350 3,493 +115
May16 160114 246.6 248.0 246.5 247.0 +0.6 23 665 +13
Jul16 160114 250.0 250.0 250.0 250.0 +0.3 0 50 +0
Total Volume and Open Interest 403 4,299 +100
Crude Oil(NYM)
Feb16 160114 30.60 31.77 30.28 31.20 +0.72 627,218 237,424 -45,907
Mar16 160114 31.47 32.53 31.16 32.11 +0.72 287,085 492,537 +46,849
Apr16 160114 32.39 33.49 32.10 33.12 +0.77 74,192 145,873 +5,902
May16 160114 33.30 34.41 33.00 34.09 +0.81 38,618 88,329 +3,163
Jun16 160114 34.30 35.28 33.82 34.96 +0.84 61,489 147,837 -3,154
Jul16 160114 34.64 35.91 34.64 35.68 +0.85 19,931 43,109 -946
Aug16 160114 35.49 36.48 35.16 36.27 +0.85 9,578 35,280 +208
Sep16 160114 35.83 36.98 35.79 36.79 +0.85 12,006 61,466 -1,267
Oct16 160114 36.64 37.33 36.27 37.25 +0.84 3,536 31,977 +851
Nov16 160114 37.12 37.96 36.85 37.73 +0.83 3,397 28,301 +449
Dec16 160114 37.40 38.50 37.12 38.22 +0.81 41,549 174,472 +518
Jan17 160114 37.86 38.87 37.61 38.62 +0.80 1,167 23,553 -12
Feb17 160114 38.33 39.20 38.27 39.02 +0.80 370 9,650 +55
Mar17 160114 38.45 39.40 38.45 39.40 +0.80 1,126 13,728 +63
Apr17 160114 39.41 39.85 39.41 39.76 +0.80 208 6,285 +8
May17 160114 40.08 40.08 40.08 40.08 +0.79 148 5,477 +55
Total Volume and Open Interest 1,208,168 1,756,232 +8,646
e-miNY Crude Oil(NYM)
Feb16 160114 30.575 31.775 30.300 31.200 +0.725 16,044 3,042 -376
Mar16 160114 31.500 32.500 31.200 32.100 +0.700 1,526 1,783 +249
Apr16 160114 32.575 33.400 32.150 33.125 +0.775 200 581 +71
May16 160114 33.550 34.350 33.375 34.100 +0.825 72 555 +26
Jun16 160114 34.275 35.150 34.275 34.950 +0.825 20 68 +6
Jul16 160114 35.250 35.825 35.225 35.675 +0.850 2 10 +0
Aug16 160114 35.025 36.275 35.025 36.275 +0.850 0 3 +0
Sep16 160114 35.525 36.800 35.525 36.800 +0.850 0 11 +0
Oct16 160114 37.250 37.250 37.250 37.250 +0.850 0 5 +0
Nov16 160114 37.725 37.725 37.725 37.725 +0.825 0 1 +0
Total Volume and Open Interest 17,872 6,628 -18
NY Harbor ULSD(NYM)
Feb16 160114 96.60 99.00 95.37 98.08 +1.14 63,372 66,635 -4,619
Mar16 160114 98.56 100.68 97.22 99.78 +0.92 44,185 75,662 +3,306
Apr16 160114 100.53 102.22 98.93 101.36 +0.71 24,741 47,080 +141
May16 160114 102.34 104.09 100.98 103.22 +0.58 12,954 30,979 +846
Jun16 160114 104.02 106.51 103.29 105.54 +0.44 14,193 33,401 -177
Jul16 160114 107.94 109.01 106.23 108.15 +0.33 3,857 13,097 +176
Aug16 160114 110.11 111.12 108.73 110.57 +0.21 1,856 9,258 +297
Sep16 160114 112.51 113.00 111.26 112.81 +0.13 1,349 9,669 -15
Oct16 160114 113.95 115.78 113.13 114.88 +0.07 910 5,081 +58
Nov16 160114 116.69 116.74 115.38 116.74 unch 499 5,179 +6
Dec16 160114 118.62 119.50 116.74 118.55 -0.04 2,719 29,820 +315
Jan17 160114 119.11 121.10 118.85 120.45 -0.09 612 6,771 +245
Feb17 160114 122.22 122.93 122.07 122.07 -0.10 191 1,391 +11
Mar17 160114 123.60 124.50 122.00 123.09 -0.10 117 1,267 +19
Total Volume and Open Interest 172,117 345,023 +726
RBOB Gasoline(NYM)
Feb16 160114 105.91 108.38 105.33 106.84 +1.56 74,128 75,998 -7,770
Mar16 160114 108.68 111.05 108.05 109.64 +1.43 61,292 80,574 +4,292
Apr16 160114 129.87 132.89 129.80 131.57 +1.20 34,254 44,784 +1,058
May16 160114 132.51 134.20 131.27 132.99 +1.16 16,840 37,385 +1,247
Jun16 160114 131.19 133.83 131.05 132.68 +1.10 15,588 34,946 -797
Jul16 160114 129.82 132.39 129.82 131.38 +1.05 7,560 16,412 -435
Aug16 160114 128.70 129.89 127.76 129.21 +1.01 3,957 13,164 +579
Sep16 160114 125.55 126.88 124.66 126.20 +1.03 4,481 18,670 +146
Oct16 160114 111.64 112.56 110.38 111.95 +1.17 2,180 9,577 +315
Nov16 160114 108.30 109.57 108.20 109.03 +1.23 1,252 3,604 +138
Total Volume and Open Interest 225,263 372,584 -705
e-miNY RBOB Gasoline(NYM)
Feb16 160114 106.80 106.84 106.80 106.80 +1.50 1 1 +0
Mar16 160114 109.60 109.64 109.60 109.60 +1.40      
Apr16 160114 131.60 131.60 131.57 131.60 +1.20      
May16 160114 133.00 133.00 132.99 133.00 +1.20      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Feb16 160114 2.274 2.294 2.126 2.139 -0.130 157,603 124,961 -21,237
Mar16 160114 2.295 2.319 2.163 2.180 -0.110 91,164 231,925 +4,408
Apr16 160114 2.350 2.361 2.231 2.244 -0.093 45,119 106,049 +2,138
May16 160114 2.394 2.407 2.290 2.301 -0.084 27,619 75,694 +2,583
Jun16 160114 2.449 2.463 2.350 2.364 -0.075 14,773 38,444 +852
Jul16 160114 2.500 2.512 2.411 2.425 -0.068 17,671 38,796 +3,999
Aug16 160114 2.528 2.534 2.431 2.445 -0.065 6,600 27,368 +1,213
Sep16 160114 2.524 2.525 2.429 2.445 -0.062 5,576 43,755 +433
Oct16 160114 2.556 2.556 2.456 2.471 -0.062 13,127 62,202 +628
Nov16 160114 2.614 2.614 2.535 2.548 -0.061 2,126 17,914 +126
Dec16 160114 2.743 2.743 2.691 2.704 -0.059 1,308 18,044 +118
Jan17 160114 2.885 2.895 2.801 2.817 -0.055 3,763 34,791 +697
Feb17 160114 2.833 2.835 2.797 2.809 -0.053 336 6,425 +99
Mar17 160114 2.794 2.794 2.760 2.768 -0.052 1,486 13,974 -219
Apr17 160114 2.606 2.606 2.571 2.580 -0.044 1,395 15,141 -193
May17 160114 2.664 2.664 2.585 2.585 -0.041 440 3,596 +395
Total Volume and Open Interest 391,071 901,080 -3,462
Brent Crude Oil(ICE)
Feb16 160114 30.26 31.23 29.73 31.03 +0.72 142,525 88,001 -20,334
Mar16 160114 30.23 31.19 29.70 30.88 +0.60 389,164 419,236 -11,770
Apr16 160114 31.01 32.02 30.57 31.72 +0.58 166,624 277,783 +10,465
May16 160114 31.92 32.85 31.44 32.54 +0.51 97,579 166,276 +13,817
Jun16 160114 32.73 33.63 32.27 33.32 +0.46 104,142 187,354 +5,849
Jul16 160114 33.46 34.32 33.01 34.03 +0.42 35,803 86,437 +2,238
Aug16 160114 34.13 34.98 33.69 34.69 +0.40 19,121 57,204 +2,436
Sep16 160114 34.78 35.61 34.38 35.32 +0.37 30,292 57,464 -1,861
Oct16 160114 35.43 36.22 35.03 35.94 +0.34 9,385 35,949 +312
Nov16 160114 36.05 36.86 35.82 36.57 +0.32 8,275 35,256 +1,493
Dec16 160114 36.68 37.45 36.28 37.17 +0.31 77,585 235,396 +5,478
Jan17 160114 37.20 38.01 36.94 37.68 +0.29 3,054 31,037 +141
Feb17 160114 38.15 38.18 38.15 38.18 +0.27 4,128 34,830 +1,537
Mar17 160114 38.25 38.83 38.25 38.71 +0.27 5,662 29,919 -211
Total Volume and Open Interest 1,128,345 2,052,380 +10,474
Gas Oil(ICE)
Feb16 160114 284.75 291.25 280.25 283.25 -4.25 98,148 147,016 -7,931
Mar16 160114 293.25 299.25 289.00 291.50 -3.75 68,743 101,145 +9,044
Apr16 160114 297.50 305.75 296.50 298.50 -3.25 33,194 53,517 +3,140
May16 160114 304.75 312.00 302.50 304.50 -3.25 18,808 42,650 +552
Jun16 160114 310.50 317.50 308.25 310.25 -3.00 24,724 68,178 +1,088
Jul16 160114 320.00 323.25 315.00 316.50 -3.25 4,995 21,943 -129
Aug16 160114 326.25 329.50 321.50 323.00 -3.25 3,577 15,962 +455
Sep16 160114 331.75 335.75 327.50 329.00 -3.25 3,397 19,584 +123
Oct16 160114 338.50 341.50 334.00 335.50 -3.50 1,758 16,291 -180
Nov16 160114 343.25 346.50 338.75 340.00 -3.50 1,508 9,939 +49
Total Volume and Open Interest 271,451 703,903 +2,477
Ethanol(CBOT)
Feb16 160114 1.307 1.350 1.307 1.325 +0.017 139 1,313 -66
Mar16 160114 1.338 1.374 1.335 1.349 +0.017 74 1,028 +17
Apr16 160114 1.370 1.374 1.370 1.372 +0.017 1 932 -1
May16 160114 1.388 1.388 1.382 1.382 +0.018 16 321 +3
Jun16 160114 1.392 1.392 1.384 1.384 +0.018 0 286 +0
Jul16 160114 1.385 1.385 1.385 1.385 +0.018 0 68 +0
Aug16 160114 1.384 1.384 1.384 1.384 +0.018 0 60 +0
Sep16 160114 1.382 1.382 1.382 1.382 +0.018 0 86 +0
Total Volume and Open Interest 232 4,302 -47
WTI Crude Oil(ICE)
Feb16 160114 30.53 31.76 30.27 31.20 +0.72 53,046 50,322 -5,446
Mar16 160114 31.39 32.53 31.22 32.11 +0.72 53,244 114,076 +3,132
Apr16 160114 32.37 33.50 32.20 33.12 +0.77 24,542 40,367 +1,270
May16 160114 33.28 34.44 33.09 34.09 +0.81 16,063 13,789 +331
Jun16 160114 34.11 35.28 33.91 34.96 +0.84 20,658 39,435 +436
Jul16 160114 34.81 35.99 34.81 35.68 +0.85 5,074 7,133 +622
Aug16 160114 35.39 36.45 35.39 36.27 +0.85 2,293 5,073 -291
Sep16 160114 35.91 37.08 35.91 36.79 +0.85 2,247 10,060 -354
Oct16 160114 36.37 37.30 36.37 37.25 +0.84 1,172 2,978 -111
Nov16 160114 37.73 37.73 37.73 37.73 +0.83 712 7,610 +106
Dec16 160114 37.35 38.51 37.19 38.22 +0.81 6,991 58,051 -27
Jan17 160114 38.62 38.62 38.62 38.62 +0.80 13 4,733 +0
Feb17 160114 39.02 39.02 39.02 39.02 +0.80 1 1,809 +1
Mar17 160114 39.40 39.40 39.40 39.40 +0.80 3 2,973 +2
Apr17 160114 39.76 39.76 39.76 39.76 +0.80 0 1,564 +0
May17 160114 40.08 40.08 40.08 40.08 +0.79 0 1,206 +0
Total Volume and Open Interest 190,977 420,068 -624
US Dollar Index(ICE)
Mar16 160114 98.915 99.330 98.650 99.155 +0.177 27,241 71,976 +623
Jun16 160114 99.000 99.395 98.745 99.247 +0.180 167 1,549 +41
Sep16 160114 99.280 99.425 99.280 99.285 +0.185 11 325 +9
Total Volume and Open Interest 27,419 73,868 +673
Australian Dollar(CME)
Mar16 160114 69.35 69.78 68.91 69.77 +0.38 104,727 121,053 +4,238
Jun16 160114 69.02 69.49 68.65 69.49 +0.38 297 490 +5
Sep16 160114 69.23 69.23 68.67 69.23 +0.38 0 31 +0
Total Volume and Open Interest 105,024 121,590 +4,243
British Pound(CME)
Mar16 160114 144.19 144.45 143.61 144.05 -0.40 107,795 238,223 +2,786
Jun16 160114 143.93 144.48 143.66 144.11 -0.40 162 546 +21
Sep16 160114 144.16 144.49 143.79 144.20 -0.41 0 48 +0
Total Volume and Open Interest 107,960 238,868 +2,807
Canadian Dollar(CME)
Mar16 160114 69.74 69.77 69.46 69.67 +0.03 77,693 161,959 -892
Jun16 160114 69.62 69.81 69.52 69.72 +0.03 664 3,072 +244
Sep16 160114 69.65 69.84 69.61 69.79 +0.03 60 960 +20
Dec16 160114 69.87 70.05 69.73 69.89 +0.04 10 243 +10
Total Volume and Open Interest 78,427 166,273 -618
Japanese Yen(CME)
Mar16 160114 85.11 85.35 84.63 84.73 -0.28 163,014 240,199 +1,974
Jun16 160114 85.51 85.58 84.86 84.95 -0.29 93 966 +30
Sep16 160114 85.27 85.82 85.27 85.27 -0.30 7 135 +2
Total Volume and Open Interest 163,116 241,366 +2,007
Swiss Franc(CME)
Mar16 160114 99.64 100.12 99.31 99.70 +0.10 12,524 46,220 +37
Jun16 160114 100.16 100.57 99.78 100.15 +0.09 25 171 +6
Sep16 160114 100.70 101.04 100.41 100.70 +0.10 0 17 +0
Total Volume and Open Interest 12,549 46,428 +43
EuroFX(CME)
Mar16 160114 108.97 109.60 108.50 108.78 -0.16 162,441 394,352 -644
Jun16 160114 109.32 109.90 108.83 109.10 -0.16 556 2,845 -76
Sep16 160114 109.97 110.26 109.29 109.49 -0.17 20 585 +20
Total Volume and Open Interest 163,089 398,570 -686
Mexican Peso(CME)
Jan16 160114 559.75 559.75 559.75 559.75 +1.88      
Feb16 160114 558.75 558.75 558.75 558.75 +2.00      
Total Volume and Open Interest 73,413 148,683 +4,516
Brazilian Real(CME)
Feb16 160114 246.00 249.35 246.00 248.65 -0.45 1,288 10,100 +166
Mar16 160114 245.50 246.45 245.00 246.45 -0.45 4 4,080 +0
Apr16 160114 244.15 244.15 244.15 244.15 -0.30      
May16 160114 241.85 241.85 241.85 241.85 -0.25      
Total Volume and Open Interest 1,292 14,588 +166
30-Year T-Bonds(CBOT)
Mar16 160114 157~210 158~260 156~300 157~150 -1~020 366,106 508,114 +6,855
Jun16 160114 157~050 157~050 156~000 156~030 -1~010 37 121 +22
Sep16 160114 156~030 156~030 156~030 156~030 -1~010      
Total Volume and Open Interest 366,143 508,235 +6,877
10-Year T-Notes(CBOT)
Mar16 160114 127~270 128~070 127~200 127~265 -0~075 1,465,533 2,648,439 +50,812
Jun16 160114 127~160 127~160 127~085 127~085 -0~075 531 2,639 +457
Sep16 160114 126~175 126~175 126~175 126~175 -0~075      
Total Volume and Open Interest 1,466,064 2,651,078 +51,269
5-Year T-Notes(CBOT)
Mar16 160114 119~194 119~274 119~172 119~220 +0~002 697,379 2,421,507 +12,160
Jun16 160114 119~106 119~106 119~106 119~106 unch 112 1,239 +106
Sep16 160114 118~276 118~276 118~276 118~276 unch      
Total Volume and Open Interest 697,491 2,422,746 +12,266
2 Year T-Notes(CBOT)
Mar16 160114 108~296 109~000 108~290 108~314 +0~010 247,303 1,032,299 -5,706
Jun16 160114 108~262 108~264 108~254 108~264 +0~006 1,596 2,770 +1,548
Sep16 160114 108~184 108~184 108~184 108~184 +0~006      
Total Volume and Open Interest 248,899 1,035,069 -4,158
Eurodollars(CME)
Mar16 160114 99.300 99.325 99.295 99.320 +0.015 366,454 1,301,800 -29,971
Jun16 160114 99.205 99.230 99.190 99.225 +0.015 421,075 1,213,209 +43,886
Sep16 160114 99.105 99.140 99.090 99.130 +0.020 253,884 1,172,125 -8,461
Dec16 160114 99.000 99.040 98.980 99.025 +0.025 431,017 1,297,883 +2,453
Mar17 160114 98.900 98.950 98.885 98.930 +0.025 359,480 909,936 +18,196
Jun17 160114 98.800 98.850 98.780 98.825 +0.025 236,934 673,554 -409
Sep17 160114 98.700 98.755 98.675 98.725 +0.025 191,515 672,219 +2,771
Dec17 160114 98.600 98.655 98.575 98.620 +0.020 253,030 742,934 +10,430
Mar18 160114 98.515 98.575 98.490 98.535 +0.015 143,086 457,193 +12,616
Jun18 160114 98.430 98.490 98.410 98.450 +0.010 109,785 387,342 +4,839
Sep18 160114 98.345 98.415 98.325 98.370 +0.010 108,076 370,819 +4,061
Dec18 160114 98.265 98.330 98.245 98.285 +0.005 135,754 404,544 +14,718
Mar19 160114 98.195 98.260 98.180 98.215 unch 54,721 229,765 +301
Jun19 160114 98.125 98.190 98.110 98.145 -0.005 46,378 171,027 +2,066
Sep19 160114 98.060 98.125 98.040 98.080 -0.005 37,342 153,368 -1,583
Dec19 160114 97.995 98.050 97.970 98.005 -0.010 41,007 151,585 +1,258
Mar20 160114 97.925 97.990 97.910 97.940 -0.015 25,806 69,653 +899
Jun20 160114 97.860 97.925 97.845 97.875 -0.020 24,091 57,007 -872
Total Volume and Open Interest 3,323,075 10,957,503 +85,391
Ultra T-Bond(CBOT)
Mar16 160114 162~15 163~25 161~21 162~07 -1~11 110,963 615,170 +3,955
Jun16 160114 163~16 163~16 163~16 163~16 -1~11 0 15 +0
Sep16 160114 163~16 163~16 163~16 163~16 -1~11      
Total Volume and Open Interest 110,963 615,185 +3,955
30 Day Federal Funds(CBOT)
Jan16 160114 99.662 99.665 99.662 99.665 unch 365 170,310 -222
Feb16 160114 99.645 99.645 99.645 99.645 unch 18,116 137,022 -10,424
Mar16 160114 99.595 99.605 99.595 99.600 +0.005 5,194 36,570 +1,205
Apr16 160114 99.550 99.565 99.545 99.555 +0.010 27,727 98,352 +5,387
May16 160114 99.525 99.540 99.515 99.530 +0.010 19,179 78,239 +4,354
Jun16 160114 99.490 99.505 99.480 99.495 +0.015 4,525 25,599 -63
Total Volume and Open Interest 107,596 748,561 +7,233
3-Mth Euro-Yen(CME)
Mar16 160114 99.685 99.685 99.685 99.685 unch      
Jun16 160114 99.800 99.800 99.800 99.800 unch      
Sep16 160114 99.660 99.660 99.660 99.660 unch      
Dec16 160114 99.990 99.990 99.990 99.990 unch      
Mar17 160114 99.955 99.955 99.955 99.955 unch      
Jun17 160114 99.815 99.815 99.815 99.815 unch      
Sep17 160114 99.675 99.675 99.675 99.675 unch      
Dec17 160114 99.535 99.535 99.535 99.535 unch      
Mar18 160114 99.395 99.395 99.395 99.395 unch      
Jun18 160114 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160114 99.68 99.68 99.68 99.68 unch      
Jun16 160114 99.80 99.80 99.80 99.80 unch      
Sep16 160114 99.66 99.66 99.66 99.66 unch      
Dec16 160114 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160114 99.96 99.96 99.96 99.96 unch      
Jun17 160114 99.82 99.82 99.82 99.82 unch      
Sep17 160114 99.68 99.68 99.68 99.68 unch      
Dec17 160114 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160114 149.48 149.66 149.33 149.41 -0.08 925 21,352 -13
Jun16 160114 148.81 148.81 148.81 148.81 -0.08      
Sep16 160114 148.25 148.25 148.25 148.25 -0.08      
Total Volume and Open Interest 925 21,352 -13
Euro-Bund(EUREX)
Mar16 160114 159.90 160.33 159.53 159.71 -0.06 721,541 1,149,546 -3,521
Jun16 160114 157.38 157.73 157.07 157.17 -0.06 877 3,353 +811
Sep16 160114 156.06 156.06 156.06 156.06 -0.06      
Total Volume and Open Interest 722,418 1,152,899 -2,710
Euro-Bobl(EUREX)
Mar16 160114 131.28 131.42 131.23 131.30 +0.03 473,906 923,368 +8,377
Jun16 160114 129.46 129.46 129.45 129.45 +0.01 415 460 +415
Sep16 160114 129.45 129.45 129.45 129.45 +0.01      
Total Volume and Open Interest 474,321 923,828 +8,792
3-Mth Euribor(EUREX)
Mar16 160114 100.185 100.185 100.175 100.175 -0.010 0 6,219 +0
Jun16 160114 100.210 100.210 100.210 100.210 -0.005 507 10,640 +87
Sep16 160114 100.230 100.230 100.230 100.230 unch 448 4,429 -22
Total Volume and Open Interest 1,102 68,340 +36
Long Gilt(LIFFE)
Mar16 160114 118~27 119~11 118~24 118~29 +0~05 201,898 433,494 -3,528
Jun16 160114 118~03 118~03 118~03 118~03 +0~05      
Total Volume and Open Interest 201,898 433,494 -3,528
3-Mth Short Sterling(LIFFE)
Mar16 160114 99.39 99.40 99.39 99.40 +0.01 33,549 383,563 +4,578
Jun16 160114 99.37 99.38 99.36 99.37 +0.01 75,911 493,510 +2,306
Sep16 160114 99.32 99.34 99.31 99.32 +0.01 75,785 364,621 +9,590
Dec16 160114 99.23 99.26 99.23 99.25 +0.02 65,402 450,219 +6,086
Mar17 160114 99.13 99.17 99.13 99.15 +0.02 63,560 422,166 +938
Jun17 160114 99.03 99.07 99.03 99.05 +0.03 50,232 288,863 -1,823
Total Volume and Open Interest 582,355 3,451,474 +33,040
3-Mth Euribor(LIFFE)
Mar16 160114 100.185 100.190 100.175 100.175 -0.010 34,427 443,185 +1,396
Jun16 160114 100.215 100.215 100.200 100.210 -0.005 53,207 378,529 -878
Sep16 160114 100.230 100.235 100.220 100.230 unch 62,151 340,131 -14,584
Total Volume and Open Interest 470,937 3,373,024 -5,980
3-Mth Aus T-Bills(SFE)
Mar16 160114 97.80 97.86 97.79 97.83 +0.03 17,992 205,635 -750
Jun16 160114 97.88 97.93 97.88 97.90 +0.01 18,228 215,891 -3,993
Sep16 160114 97.93 97.97 97.92 97.94 +0.01 14,415 136,669 +945
Dec16 160114 97.95 98.00 97.93 97.96 +0.01 11,008 115,556 +881
Mar17 160114 97.94 97.99 97.93 97.96 +0.01 5,536 80,821 -53
Jun17 160114 97.92 97.97 97.90 97.94 +0.02 3,840 51,778 +1,180
Sep17 160114 97.89 97.93 97.87 97.92 +0.03 2,938 38,181 +727
Dec17 160114 97.85 97.89 97.84 97.88 +0.04 740 24,966 -72
Mar18 160114 97.83 97.84 97.83 97.83 +0.04 200 6,356 +2
Jun18 160114 97.78 97.78 97.77 97.78 +0.05 122 6,975 +22
Total Volume and Open Interest 75,119 884,168 -1,011
10-Year Aus T-Bonds(SFE)
Mar16 160114 97.24 97.33 97.22 97.32 +0.08 94,620 755,969 -5,671
Jun16 160114 97.32 97.32 97.32 97.32 +0.08      
Total Volume and Open Interest 94,620 755,969 -5,671
3-Year Aus T-Bonds(SFE)
Mar16 160114 98.01 98.09 98.00 98.08 +0.06 118,597 701,547 -5,762
Jun16 160114 98.08 98.08 98.08 98.08 +0.06      
Total Volume and Open Interest 118,597 701,547 -5,762
Gold(CMX)
Feb16 160114 1093.6 1095.4 1071.1 1073.6 -13.5 167,654 227,953 -12,585
Apr16 160114 1093.7 1095.3 1071.3 1073.7 -13.7 27,276 86,307 +3,339
Jun16 160114 1093.7 1095.0 1071.8 1074.1 -13.8 3,033 33,070 +205
Aug16 160114 1094.9 1094.9 1074.0 1074.6 -13.9 567 10,552 +8
Oct16 160114 1075.3 1075.3 1075.3 1075.3 -13.9 57 3,109 +27
Dec16 160114 1096.2 1096.8 1073.7 1076.1 -14.0 1,540 16,868 -925
Feb17 160114 1090.1 1091.0 1076.6 1077.1 -14.1 12 406 -7
Apr17 160114 1089.9 1092.1 1077.7 1078.2 -14.1 25 655 -6
Jun17 160114 1090.0 1093.2 1078.8 1079.5 -14.1 17 5,262 -14
Aug17 160114 1080.8 1080.8 1080.8 1080.8 -14.2 0 90 +0
Oct17 160114 1082.3 1082.3 1082.3 1082.3 -14.2 6 6 +6
Dec17 160114 1083.8 1083.8 1083.8 1083.8 -14.2 0 5,770 +0
Total Volume and Open Interest 200,488 397,565 -9,979
Silver(CMX)
Mar16 160114 1417.5 1418.5 1374.0 1374.8 -40.8 38,755 125,739 -465
May16 160114 1420.0 1421.0 1377.0 1377.6 -40.9 2,016 14,341 -223
Jul16 160114 1418.5 1418.5 1380.4 1380.4 -41.0 1,525 6,637 -215
Sep16 160114 1383.4 1383.4 1383.4 1383.4 -41.0 892 6,213 +497
Dec16 160114 1428.0 1428.0 1387.0 1387.3 -41.2 209 9,601 +126
Mar17 160114 1391.6 1391.6 1391.6 1391.6 -41.5 0 39 +0
May17 160114 1394.6 1394.6 1394.6 1394.6 -41.8 0 28 +0
Total Volume and Open Interest 43,480 166,172 -268
Platinum(NYMEX)
Jan16 160114 847.0 847.0 831.6 834.0 -16.2 83 803 -57
Apr16 160114 850.9 852.0 831.0 834.8 -16.5 18,513 63,509 -432
Jul16 160114 846.9 848.8 832.5 835.6 -16.5 1,143 4,678 +964
Oct16 160114 840.8 840.8 836.8 836.8 -16.5 2 25 +2
Total Volume and Open Interest 19,755 69,088 +476
Palladium(NYMEX)
Mar16 160114 484.80 495.00 479.00 491.25 +4.60 5,547 26,053 -497
Jun16 160114 484.90 493.45 482.65 491.40 +5.05 189 1,053 +186
Sep16 160114 484.40 492.20 484.40 492.20 +4.85 0 81 +0
Total Volume and Open Interest 5,752 27,222 -309
Copper(CMX)
Mar16 160114 195.60 199.20 194.25 197.60 +2.00 55,036 138,942 +2,228
May16 160114 196.20 199.80 195.30 198.30 +1.85 5,758 27,037 +496
Jul16 160114 198.55 199.75 198.00 199.00 +1.80 3,532 10,188 +552
Sep16 160114 197.05 200.40 197.00 199.65 +1.75 2,463 6,757 +1,527
Dec16 160114 199.80 200.30 199.40 200.05 +1.65 61 3,558 +16
Total Volume and Open Interest 68,034 193,520 +5,154
E-mini DJIA Index(CBOT)
Mar16 160114 16068 16391 15980 16281 +225 260,381 65,846 -2,268
Jun16 160114 16000 16300 15905 16208 +227 149 373 +97
Sep16 160114 16100 16168 16100 16137 +224 7 112 +3
Dec16 160114 16077 16077 16077 16077 +224      
Total Volume and Open Interest 260,537 66,331 -2,168
S & P 500(CME)
Mar16 160114 1883.60 1927.30 1872.00 1914.60 +33.20 6,812 98,385 +1,704
Jun16 160114 1912.00 1920.10 1865.10 1907.20 +33.10 39 2,185 +0
Sep16 160114 1900.90 1913.60 1858.60 1900.90 +33.30 0 198 +0
Dec16 160114 1895.00 1907.80 1852.80 1895.00 +33.20      
Total Volume and Open Interest 6,851 100,768 +1,704
S & P 500 E-Mini(Globex)
Mar16 160114 1883.75 1927.50 1871.00 1914.50 +33.00 2,428,110 2,728,789 +10,280
Jun16 160114 1877.75 1919.75 1864.00 1907.25 +33.25 2,692 12,967 +1,137
Sep16 160114 1870.00 1913.25 1857.75 1901.00 +33.50 742 3,875 +265
Dec16 160114 1860.00 1903.50 1856.00 1895.00 +33.25 19 53 +3
Total Volume and Open Interest 2,431,563 2,745,684 +11,685
NASDAQ 100 E-Mini(Globex)
Mar16 160114 4181.50 4300.50 4124.00 4257.50 +81.70 417,581 300,315 -176
Jun16 160114 4169.80 4293.00 4123.50 4252.30 +81.80 90 334 +13
Sep16 160114 4248.80 4248.80 4137.30 4248.80 +81.80 0 17 +0
Total Volume and Open Interest 417,671 300,742 -163
S&P Midcap 400(CME) e-Mini
Mar16 160114 1269.80 1292.70 1258.40 1285.40 +16.10 25,388 96,280 +125
Jun16 160114 1280.60 1282.80 1259.10 1280.60 +16.10 0 2 +0
Sep16 160114 1276.30 1276.30 1276.30 1276.30 +16.10 0 5 +0
Total Volume and Open Interest 25,388 96,298 +125
Volatility Index(CBOE)
Jan16 160114 24.65 25.75 22.67 23.58 -1.15 112,826 72,413 -6,262
Feb16 160114 23.10 23.85 21.60 22.28 -0.85 88,196 109,045 +2,630
Mar16 160114 22.50 23.05 21.27 21.88 -0.65 26,270 21,923 -1,252
Apr16 160114 22.35 22.80 21.27 21.80 -0.58 12,706 17,100 +219
Total Volume and Open Interest 253,410 254,901 -1,480
Russell 2000(ICE)
Mar16 160114 1009.20 1030.90 995.40 1020.50 +13.60 154,372 405,878 +10,718
Jun16 160114 1017.30 1017.30 1017.30 1017.30 +13.60 0 14 +0
Sep16 160114 1015.00 1015.00 1015.00 1015.00 +13.60 0 2 +0
Total Volume and Open Interest 154,372 405,894 +10,718
Nikkei 225(CME)
Mar16 160114 17255 17605 16950 17525 +290 18,740 48,159 +149
Jun16 160114 17180 17500 16980 17490 +300 0 19 +0
Total Volume and Open Interest 18,740 48,178 +149
Nikkei 225(SGX)
Mar16 160114 17655 17710 16915 17305 -365 113,474 218,617 +8,429
Jun16 160114 17480 17480 16845 17185 -365 170 2,714 +6
Sep16 160114 17165 17165 17165 17165 -365 0 27 +0
Total Volume and Open Interest 113,680 230,229 +8,425
CAC 40(EURONEXT)
Jan16 160114 4331.0 4382.5 4234.5 4313.0 -78.5 209,940 262,001 -11,754
Feb16 160114 4319.5 4374.0 4225.5 4304.0 -80.0 92,414 112,623 +79,672
Mar16 160114 4318.5 4357.5 4227.0 4304.0 -80.0 196 10,322 -49
Total Volume and Open Interest 302,550 384,951 +67,869
Hang Seng Index(HKFE)
Jan16 160114 20059 20080 19468 19810 -249 128,540 105,121 +968
Feb16 160114 20050 20098 19485 19815 -249 746 3,225 +59
Mar16 160114 19987 20015 19300 19762 -248 199 6,359 -17
Total Volume and Open Interest 129,849 116,973 +1,092
DAX(EUREX)
Mar16 160114 9840.0 9943.5 9612.0 9817.5 -132.0 117,713 137,827 +3,165
Jun16 160114 9883.0 9965.0 9667.0 9862.0 -131.0 522 10,901 +138
Sep16 160114 9871.0 9953.5 9718.0 9859.5 -131.0 20 47 +8
Total Volume and Open Interest 118,255 148,775 +3,311
FT-SE 100(EURONEXT)
Mar16 160114 5801.50 5948.00 5772.50 5877.00 -15.50 122,118 548,512 +233
Jun16 160114 5748.00 5824.50 5734.50 5824.50 -15.00 84 3,216 +66
Sep16 160114 5778.00 5778.00 5778.00 5778.00 -15.00 0 1 +0
Total Volume and Open Interest 122,202 551,729 +299
SPI 200(SFE)
Mar16 160114 4942.0 4944.0 4810.0 4878.0 -59.0 42,475 231,182 -2,555
Jun16 160114 4833.0 4863.0 4832.0 4863.0 -60.0 4 1,588 +2
Sep16 160114 4811.0 4811.0 4811.0 4811.0 -60.0 0 635 +0
Total Volume and Open Interest 42,954 237,756 -3,211
FTSE MIB(ISE)
Mar16 160114 19890.00 19995.00 19565.00 19865.00 -260.00 32,737 68,289 +936
Jun16 160114 19605.00 19605.00 19180.00 19460.00 -260.00 30 118 -7
Sep16 160114 19355.00 19355.00 19355.00 19355.00 -265.00      
Total Volume and Open Interest 32,767 68,407 +929
KOSPI 200(KFE)
Mar16 160114 232.70 233.10 232.30 233.10 -1.40 180,100 103,508 +341
Jun16 160114 233.45 234.00 233.25 234.00 -1.35 700 3,103 -59
Sep16 160114 231.50 234.30 231.50 234.30 -1.65 6 347 +1
Total Volume and Open Interest 180,806 108,238 +273
GSCI(CME)
Jan16 160114 280.00 283.65 279.40 282.50 +2.40 2,905 5,602 -2,704
Feb16 160114 286.00 288.60 283.80 287.60 +2.45 2,834 7,184 +2,765
Mar16 160114 294.60 294.60 294.60 294.60 +2.45      
Total Volume and Open Interest 5,739 12,786 +61
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!!!