Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160125 876.50 882.00 870.75 880.50 +4.00 147,352 303,866 +925
May16 160125 876.75 882.75 872.25 881.75 +4.50 59,792 139,737 +7,689
Jul16 160125 881.75 887.75 877.25 886.75 +4.75 37,259 112,249 +3,841
Aug16 160125 883.25 889.25 879.50 888.25 +5.00 2,409 13,661 +173
Sep16 160125 882.75 888.00 878.75 887.50 +5.25 1,754 5,874 +314
Nov16 160125 883.25 890.25 880.75 889.75 +6.00 12,393 96,556 -314
Jan17 160125 887.00 894.25 886.50 894.25 +7.25 671 1,475 +109
Mar17 160125 886.50 895.75 886.25 895.25 +7.00 1,585 3,630 +919
May17 160125 891.00 899.00 891.00 898.25 +6.75 324 1,116 +119
Jul17 160125 895.50 904.00 895.00 903.75 +6.75 191 1,187 +36
Aug17 160125 901.75 901.75 901.75 901.75 +7.00 0 42 +0
Sep17 160125 896.50 896.50 896.50 896.50 +6.75 0 26 +0
Nov17 160125 885.00 892.00 885.00 892.00 +5.75 79 1,490 +13
Jan18 160125 895.75 895.75 895.75 895.75 +5.75 0 2 +0
Total Volume and Open Interest 263,813 680,929 +13,826
Soybean Meal(CBOT)
Mar16 160125 269.40 273.50 268.40 272.50 +4.00 57,566 182,721 -980
May16 160125 271.60 275.50 271.00 274.60 +3.70 23,262 78,559 +1,997
Jul16 160125 274.50 277.80 273.50 276.80 +3.30 11,594 64,413 +1,114
Aug16 160125 275.20 278.80 274.90 278.00 +3.20 2,231 18,496 +182
Sep16 160125 276.20 279.60 276.00 279.10 +3.20 2,320 15,375 -130
Oct16 160125 276.70 279.40 276.40 279.10 +3.20 675 11,235 -76
Dec16 160125 277.70 281.00 277.20 280.20 +3.10 3,181 37,997 +119
Jan17 160125 280.30 282.10 279.00 281.50 +3.20 83 2,120 +27
Mar17 160125 280.50 282.90 279.90 282.40 +3.50 153 2,682 +59
May17 160125 283.10 283.10 283.10 283.10 +3.40 55 879 +51
Total Volume and Open Interest 101,124 416,294 +2,364
Soybean Oil(CBOT)
Mar16 160125 30.55 30.59 30.10 30.44 -0.06 52,759 165,399 -2,116
May16 160125 30.79 30.79 30.30 30.63 -0.06 19,322 89,020 +242
Jul16 160125 30.99 30.99 30.52 30.85 -0.06 11,564 74,111 +208
Aug16 160125 30.99 31.04 30.66 30.87 -0.09 1,231 11,468 +376
Sep16 160125 31.04 31.04 30.68 30.91 -0.08 1,107 10,353 +278
Oct16 160125 30.98 30.98 30.59 30.87 -0.07 765 9,616 -88
Dec16 160125 31.00 31.05 30.58 30.91 -0.08 3,423 33,311 +402
Jan17 160125 30.99 31.22 30.86 31.11 -0.09 55 2,561 +7
Mar17 160125 31.16 31.39 31.01 31.29 -0.08 142 3,993 +29
May17 160125 31.31 31.45 31.31 31.45 -0.09 201 1,582 +150
Total Volume and Open Interest 91,089 409,858 -403
Canola(WCE)
Mar16 160125 481.0 484.5 480.3 482.0 +0.3 12,166 115,893 -3,839
May16 160125 489.7 493.1 488.7 490.4 +0.2 3,759 31,320 -552
Jul16 160125 495.2 498.9 493.6 495.8 +0.5 1,467 19,943 -252
Nov16 160125 494.7 497.8 493.9 494.5 -0.2 1,612 17,995 +598
Jan17 160125 497.1 499.3 495.5 496.0 -0.5 16 1,005 +2
Total Volume and Open Interest 19,020 186,214 -4,043
Corn(CBOT)
Mar16 160125 370.00 372.50 368.00 369.75 -0.50 245,065 659,902 -11,891
May16 160125 374.00 376.75 372.50 374.75 unch 90,860 230,235 -3,788
Jul16 160125 379.00 381.50 377.50 380.00 +0.25 53,314 205,318 +269
Sep16 160125 383.50 386.25 382.50 385.00 +0.50 11,260 98,819 +659
Dec16 160125 391.25 393.75 390.00 392.50 +0.50 20,207 152,203 +1,350
Mar17 160125 400.00 402.25 399.00 401.75 +0.75 1,056 19,056 +375
May17 160125 406.75 408.00 405.50 408.00 +1.25 160 2,310 +40
Jul17 160125 409.00 411.50 409.00 411.00 +1.00 264 3,294 +87
Sep17 160125 404.00 404.25 404.00 404.25 +0.75 91 1,363 +1
Dec17 160125 401.50 403.00 400.50 402.25 +0.25 351 5,424 +156
Total Volume and Open Interest 422,638 1,378,826 -12,742
Wheat(CBOT)
Mar16 160125 476.00 483.75 475.50 481.50 +6.00 66,429 220,253 -3,474
May16 160125 481.25 488.00 480.50 486.75 +6.50 13,552 64,403 +1,066
Jul16 160125 485.75 493.00 485.50 492.25 +7.00 10,295 70,516 +1,161
Sep16 160125 494.00 501.75 493.75 501.00 +7.25 874 12,751 +18
Dec16 160125 508.00 515.50 507.50 515.00 +7.50 1,583 26,504 +391
Mar17 160125 525.25 525.50 524.75 525.25 +7.75 41 2,521 -11
Total Volume and Open Interest 92,782 397,218 -844
Wheat(KCBT)
Mar16 160125 472.50 476.75 469.00 474.00 +3.25 12,625 108,108 -775
May16 160125 481.75 486.50 479.50 484.25 +3.50 2,828 26,991 +432
Jul16 160125 492.25 496.50 489.50 494.75 +4.00 3,492 47,559 -491
Sep16 160125 505.75 508.00 503.25 508.00 +4.00 195 8,229 -17
Dec16 160125 524.50 528.75 522.75 527.50 +4.50 514 16,744 +131
Mar17 160125 537.75 541.25 537.00 541.25 +4.50 35 4,411 +11
May17 160125 548.25 548.25 548.25 548.25 +4.25 0 416 +0
Total Volume and Open Interest 19,689 212,596 -709
Wheat(MGE)
Mar16 160125 497.00 502.50 496.75 499.75 +2.75 3,394 32,277 -19
May16 160125 506.00 508.00 503.00 505.00 +2.00 1,914 15,560 +357
Jul16 160125 509.00 514.00 509.00 511.25 +2.25 776 14,360 +58
Sep16 160125 522.25 522.75 521.25 521.25 +2.25 397 6,775 +142
Dec16 160125 538.00 538.00 536.50 536.50 +2.00 128 5,718 +33
Mar17 160125 551.00 551.50 550.25 550.25 +1.00 34 1,665 +20
Total Volume and Open Interest 6,643 76,473 +591
Oats(CBOT)
Mar16 160125 205.00 206.75 201.25 205.25 -0.25 419 6,613 -129
May16 160125 212.50 212.50 208.00 211.50 +0.50 233 1,866 -25
Jul16 160125 216.25 218.25 215.00 217.00 +0.75 19 741 +8
Sep16 160125 222.50 222.50 222.50 222.50 +0.75 0 31 +0
Total Volume and Open Interest 676 9,440 -141
Rough Rice(CBOT)
Mar16 160125 11.00 11.03 10.81 11.01 +0.05 369 9,855 -21
May16 160125 11.25 11.29 11.10 11.29 +0.05 105 2,699 -5
Jul16 160125 11.56 11.56 11.56 11.56 +0.05 31 708 -37
Sep16 160125 11.60 11.60 11.60 11.60 -0.02 19 132 +5
Total Volume and Open Interest 524 13,398 -58
Live Cattle(CME)
Feb16 160125 133.100 133.130 131.050 131.435 -0.640 16,184 52,392 -3,708
Apr16 160125 133.700 133.750 131.825 132.235 -0.840 22,338 109,223 +1,116
Jun16 160125 124.180 124.250 122.385 122.800 -1.050 13,592 65,567 +1,662
Aug16 160125 120.350 120.400 118.930 119.330 -0.820 8,066 25,043 +1,049
Oct16 160125 121.050 121.500 119.680 120.050 -0.850 3,759 13,668 +426
Dec16 160125 121.200 121.550 120.080 120.285 -0.795 1,208 9,187 +160
Total Volume and Open Interest 65,683 278,028 +886
Feeder Cattle(CME)
Jan16 160125 160.300 160.935 157.750 160.235 +0.800 1,508 2,815 -402
Mar16 160125 157.300 158.800 156.880 157.785 -0.115 4,534 16,203 -399
Apr16 160125 157.080 158.580 156.550 157.330 -0.500 1,804 5,422 +108
May16 160125 156.800 158.300 155.880 156.685 -0.815 1,126 4,983 -17
Aug16 160125 158.050 159.500 157.000 157.830 -1.070 649 5,125 -28
Sep16 160125 156.350 157.750 154.485 155.750 -0.935 105 688 +6
Oct16 160125 153.485 155.000 152.000 152.750 -1.350 42 428 +7
Total Volume and Open Interest 9,788 36,042 -729
Lean Hogs(CME)
Feb16 160125 63.550 63.880 62.930 63.535 +0.535 10,778 33,836 -747
Apr16 160125 69.385 69.850 68.580 68.785 -0.215 14,722 66,350 +2,436
May16 160125 75.500 75.750 75.500 75.750 +0.365 92 1,274 +30
Jun16 160125 79.180 79.580 79.035 79.535 +0.585 4,880 29,331 +459
Jul16 160125 79.000 79.330 78.650 79.285 +0.500 1,642 8,673 +126
Aug16 160125 78.430 78.730 78.035 78.680 +0.545 1,111 13,214 +74
Oct16 160125 67.350 67.700 67.135 67.600 +0.400 677 8,687 +202
Dec16 160125 63.235 63.400 62.830 63.400 +0.320 239 6,682 +104
Total Volume and Open Interest 34,147 169,180 +2,686
Class III Milk(CME)
Jan16 160125 13.73 13.75 13.72 13.72 unch 170 3,453 -48
Feb16 160125 13.78 13.82 13.65 13.68 -0.10 290 4,918 -59
Mar16 160125 13.71 13.82 13.66 13.66 -0.09 78 4,075 +28
Apr16 160125 13.81 13.95 13.81 13.81 -0.12 66 3,366 +10
May16 160125 14.15 14.28 14.14 14.17 -0.10 12 2,893 +2
Jun16 160125 14.65 14.68 14.52 14.52 -0.13 19 2,622 -6
Jul16 160125 15.06 15.10 14.87 14.88 -0.19 40 2,201 +12
Aug16 160125 15.50 15.55 15.37 15.37 -0.18 32 2,086 +8
Sep16 160125 15.75 15.85 15.69 15.69 -0.16 39 2,092 +0
Oct16 160125 15.94 15.95 15.85 15.89 -0.06 37 1,575 +5
Nov16 160125 15.92 15.93 15.84 15.87 -0.05 40 1,414 +4
Dec16 160125 15.90 15.90 15.79 15.81 -0.09 39 1,311 +2
Jan17 160125 15.75 15.75 15.69 15.69 -0.06 5 140 +5
Total Volume and Open Interest 868 32,484 -36
Cocoa(ICE)
Mar16 160125 2847 2877 2811 2819 -53 27,996 79,054 -28
May16 160125 2854 2880 2815 2823 -50 17,981 58,604 +83
Jul16 160125 2857 2883 2822 2828 -50 8,627 30,853 +566
Sep16 160125 2854 2879 2818 2825 -49 2,876 22,428 +240
Dec16 160125 2842 2842 2800 2807 -50 1,508 13,363 -468
Mar17 160125 2831 2831 2795 2797 -48 1,436 20,926 +613
May17 160125 2833 2833 2797 2797 -49 1,050 2,542 +657
Total Volume and Open Interest 61,564 233,344 +1,736
Coffee "C"(ICE)
Mar16 160125 114.70 117.15 114.15 116.45 +0.45 19,196 96,014 -1,530
May16 160125 117.20 119.35 116.35 118.70 +0.45 7,183 43,521 +566
Jul16 160125 118.95 121.25 118.60 120.60 +0.45 2,977 26,368 +482
Sep16 160125 120.95 123.05 120.45 122.45 +0.45 1,748 14,860 -9
Dec16 160125 123.45 125.45 122.90 124.80 +0.40 917 15,732 +10
Mar17 160125 125.75 127.85 125.40 127.25 +0.45 272 4,267 -21
Total Volume and Open Interest 32,606 205,383 -387
Orange Juice(ICE)
Mar16 160125 122.30 124.90 121.90 123.95 +2.30 1,844 9,023 +149
May16 160125 122.40 124.95 122.40 124.10 +2.00 231 2,541 +116
Jul16 160125 123.20 124.75 123.00 124.70 +1.80 77 977 +36
Sep16 160125 124.65 125.75 124.35 125.75 +2.15 49 202 +29
Nov16 160125 126.10 126.10 126.10 126.10 +2.15 1 13 +1
Jan17 160125 128.90 128.90 128.90 128.90 +2.15 8 10 +8
Total Volume and Open Interest 2,210 12,767 +339
Sugar #11(ICE)
Mar16 160125 14.38 14.39 14.08 14.10 -0.32 79,385 328,667 -5,835
May16 160125 14.16 14.16 13.91 13.94 -0.23 41,557 183,607 +1,719
Jul16 160125 13.94 13.94 13.73 13.76 -0.18 20,742 164,502 -1,144
Oct16 160125 14.05 14.05 13.83 13.87 -0.14 9,465 93,037 +179
Mar17 160125 14.36 14.42 14.25 14.29 -0.13 5,038 48,178 -276
May17 160125 14.13 14.19 14.00 14.02 -0.17 1,552 9,610 -97
Jul17 160125 13.88 13.94 13.68 13.71 -0.23 1,110 17,381 +422
Oct17 160125 13.83 13.89 13.58 13.62 -0.27 567 14,859 +310
Total Volume and Open Interest 159,652 867,974 -4,681
London Cocoa(LCE)
Mar16 160125 2084 2091 2043 2049 -35 15,419 71,731 -3,856
May16 160125 2088 2098 2054 2059 -30 16,938 37,728 -13
Jul16 160125 2092 2102 2060 2064 -30 8,519 40,200 -1,176
Sep16 160125 2082 2093 2054 2057 -29 5,260 36,253 -428
Dec16 160125 2045 2065 2026 2029 -28 4,203 27,245 -828
Mar17 160125 2019 2040 2007 2007 -28 2,929 29,727 +1,505
May17 160125 2019 2026 2008 2008 -26 244 833 +75
Total Volume and Open Interest 53,529 244,014 -4,722
London Sugar(LCE)
Mar16 160125 427.50 427.50 420.50 421.00 -7.50 6,012 39,777 -510
May16 160125 416.70 416.90 410.70 412.40 -5.50 3,772 26,702 +315
Aug16 160125 407.70 408.60 403.50 405.50 -4.30 1,306 12,822 +280
Oct16 160125 399.40 400.10 397.00 399.00 -3.30 515 7,881 +224
Dec16 160125 397.80 397.90 395.80 397.40 -3.20 342 3,427 -15
Total Volume and Open Interest 12,315 94,012 +525
Cotton(ICE)
Mar16 160125 62.37 62.49 61.41 61.60 -0.85 12,718 116,145 +629
May16 160125 62.81 62.84 61.93 62.10 -0.73 4,299 35,774 +604
Jul16 160125 63.26 63.27 62.34 62.48 -0.82 1,981 24,087 +108
Oct16 160125 61.77 61.77 61.77 61.77 -0.81 1 1 -1
Dec16 160125 62.73 62.74 61.84 61.97 -0.78 856 13,387 +274
Mar17 160125 62.57 62.64 62.52 62.64 -0.67 7 858 +3
Total Volume and Open Interest 19,863 190,474 +1,617
Lumber(CME)
Mar16 160125 235.1 241.4 232.5 233.3 -1.1 372 3,915 +61
May16 160125 235.2 240.1 232.5 233.0 -1.0 113 815 +68
Jul16 160125 238.4 240.1 236.0 236.6 -0.5 5 73 +1
Sep16 160125 243.0 245.0 241.4 241.7 -0.8 3 29 +2
Total Volume and Open Interest 493 4,860 +132
Crude Oil(NYM)
Mar16 160125 32.05 32.74 29.68 30.34 -1.85 694,040 598,241 +3,892
Apr16 160125 33.55 34.06 31.20 31.80 -1.71 151,646 174,010 +11,677
May16 160125 34.62 35.25 32.57 33.11 -1.56 72,305 111,716 +2,472
Jun16 160125 35.61 36.24 33.70 34.21 -1.44 86,715 165,016 +3,913
Jul16 160125 36.45 37.06 34.63 35.09 -1.35 20,969 50,279 +1,630
Aug16 160125 37.39 37.39 35.30 35.77 -1.29 11,074 39,246 +930
Sep16 160125 37.60 37.91 35.88 36.31 -1.25 16,887 59,976 +1,100
Oct16 160125 37.94 38.64 36.35 36.77 -1.22 5,089 34,744 +1,021
Nov16 160125 38.17 38.22 37.15 37.22 -1.19 4,209 31,074 +1,048
Dec16 160125 39.00 39.50 37.22 37.69 -1.15 49,696 182,200 +812
Jan17 160125 38.10 38.95 37.93 38.08 -1.10 1,905 24,482 -113
Feb17 160125 39.90 39.94 38.39 38.46 -1.05 1,109 10,193 +30
Mar17 160125 39.10 39.10 38.82 38.82 -1.00 1,582 14,811 +307
Apr17 160125 39.14 39.14 39.14 39.14 -0.96 293 6,758 +89
May17 160125 39.44 39.44 39.44 39.44 -0.92 108 5,611 +29
Jun17 160125 40.86 40.86 39.46 39.73 -0.88 6,125 38,443 -896
Total Volume and Open Interest 1,142,842 1,727,380 +29,668
e-miNY Crude Oil(NYM)
Mar16 160125 31.975 32.750 29.675 30.350 -1.850 17,469 4,006 -309
Apr16 160125 33.650 34.075 31.250 31.800 -1.700 569 1,368 +148
May16 160125 34.650 35.250 32.675 33.100 -1.575 137 491 -79
Jun16 160125 36.000 36.000 34.000 34.200 -1.450 21 84 +0
Jul16 160125 35.400 35.400 34.600 35.100 -1.350 4 27 +0
Aug16 160125 37.300 37.300 35.775 35.775 -1.275 1 3 +0
Sep16 160125 36.300 36.300 36.300 36.300 -1.250 0 14 +0
Oct16 160125 36.775 36.775 36.775 36.775 -1.225 0 8 +0
Nov16 160125 37.225 37.225 37.225 37.225 -1.175 0 1 +0
Dec16 160125 39.000 39.125 37.700 37.700 -1.150 23 235 +11
Total Volume and Open Interest 18,234 6,632 -235
NY Harbor ULSD(NYM)
Feb16 160125 100.00 101.40 92.36 93.53 -6.04 29,757 40,703 -5,227
Mar16 160125 101.01 102.53 93.79 95.01 -5.75 63,541 93,489 -610
Apr16 160125 102.98 103.71 95.29 96.51 -5.58 29,548 48,391 -1,058
May16 160125 104.62 105.39 97.31 98.49 -5.28 16,004 31,968 +843
Jun16 160125 107.00 107.24 99.42 100.48 -5.07 12,721 37,301 +1,104
Jul16 160125 108.97 109.42 101.76 102.78 -4.89 4,547 16,118 +342
Aug16 160125 109.50 111.00 103.66 104.84 -4.79 3,390 12,869 +452
Sep16 160125 109.16 110.35 105.87 106.86 -4.74 2,308 10,123 +61
Oct16 160125 111.45 112.02 108.29 109.01 -4.64 1,700 5,636 +150
Nov16 160125 113.83 114.04 110.39 111.11 -4.52 1,242 5,637 -47
Dec16 160125 119.37 119.37 111.93 113.14 -4.39 5,402 30,269 +61
Jan17 160125 116.82 116.85 115.00 115.07 -4.35 371 6,845 -2
Feb17 160125 118.50 119.00 116.60 116.60 -4.29 439 1,738 +29
Mar17 160125 119.50 119.50 117.52 117.52 -4.22 455 1,775 +159
Total Volume and Open Interest 172,605 354,100 -3,621
RBOB Gasoline(NYM)
Feb16 160125 108.21 110.00 101.95 103.00 -5.38 40,495 38,637 -4,342
Mar16 160125 109.55 112.18 104.20 105.25 -5.56 74,564 114,104 +2,159
Apr16 160125 131.33 132.45 124.67 125.78 -5.55 32,604 50,754 +1,608
May16 160125 132.35 133.84 126.28 127.36 -5.50 16,567 39,882 -717
Jun16 160125 131.88 132.80 125.91 127.05 -5.40 15,792 38,194 +179
Jul16 160125 130.55 132.28 124.77 125.90 -5.25 5,966 20,713 +100
Aug16 160125 129.07 129.07 123.59 124.13 -5.00 3,861 14,495 +166
Sep16 160125 126.95 126.95 121.11 121.46 -4.76 2,747 19,328 +232
Oct16 160125 109.51 111.38 107.27 107.51 -4.41 1,094 10,655 +64
Nov16 160125 106.38 106.38 104.84 104.84 -4.15 853 3,945 -25
Total Volume and Open Interest 201,190 390,065 +734
e-miNY RBOB Gasoline(NYM)
Feb16 160125 103.00 103.00 103.00 103.00 -5.40 0 1 +0
Mar16 160125 105.30 105.30 105.25 105.30 -5.50      
Apr16 160125 125.80 125.80 125.78 125.80 -5.50      
May16 160125 127.40 127.40 127.36 127.40 -5.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb16 160125 2.156 2.175 2.081 2.158 +0.019 161,148 43,734 -21,991
Mar16 160125 2.162 2.171 2.082 2.155 +0.014 118,210 264,482 -439
Apr16 160125 2.241 2.250 2.168 2.241 +0.017 48,971 120,237 +1,436
May16 160125 2.299 2.314 2.239 2.309 +0.020 29,726 86,178 +3,395
Jun16 160125 2.361 2.376 2.303 2.373 +0.023 11,062 41,418 -561
Jul16 160125 2.415 2.437 2.364 2.434 +0.022 10,765 46,831 +1,359
Aug16 160125 2.430 2.457 2.392 2.456 +0.020 6,209 26,299 -1,102
Sep16 160125 2.405 2.459 2.394 2.457 +0.019 4,044 44,003 -63
Oct16 160125 2.477 2.488 2.419 2.484 +0.017 14,523 62,352 +538
Nov16 160125 2.555 2.570 2.510 2.568 +0.015 2,575 17,633 +57
Dec16 160125 2.723 2.737 2.684 2.735 +0.013 1,897 20,306 -97
Jan17 160125 2.843 2.856 2.809 2.853 +0.009 5,869 36,771 +781
Feb17 160125 2.806 2.849 2.805 2.846 +0.010 481 7,612 +74
Mar17 160125 2.764 2.808 2.764 2.804 +0.006 2,181 17,574 +1,118
Apr17 160125 2.599 2.620 2.591 2.619 +0.001 1,124 18,040 +404
May17 160125 2.615 2.629 2.605 2.629 +0.003 114 3,689 -15
Total Volume and Open Interest 419,220 901,660 -14,998
Brent Crude Oil(ICE)
Mar16 160125 32.10 32.81 30.00 30.50 -1.68 394,256 257,600 -29,194
Apr16 160125 33.00 33.50 30.84 31.31 -1.53 277,913 418,060 +18,650
May16 160125 33.53 34.28 31.61 32.09 -1.47 121,187 257,398 +18,817
Jun16 160125 34.38 35.05 32.39 32.87 -1.41 133,161 224,446 +10,898
Jul16 160125 35.25 35.74 33.09 33.58 -1.36 40,884 111,428 +2,415
Aug16 160125 35.93 36.43 33.83 34.29 -1.32 27,583 68,349 -2,776
Sep16 160125 36.45 37.05 34.48 34.94 -1.29 36,348 65,938 +2,981
Oct16 160125 37.15 37.64 35.12 35.54 -1.27 9,414 39,643 -1,294
Nov16 160125 37.65 38.21 35.71 36.14 -1.25 7,785 41,746 +358
Dec16 160125 38.30 38.79 36.29 36.73 -1.22 94,854 278,910 +17,182
Jan17 160125 37.84 37.84 37.23 37.23 -1.18 3,841 34,284 +331
Feb17 160125 38.71 38.72 37.72 37.72 -1.13 1,861 37,698 +237
Mar17 160125 38.30 38.78 38.22 38.22 -1.09 2,868 29,457 -571
Apr17 160125 38.70 38.70 38.70 38.70 -1.05 666 12,467 -3
Total Volume and Open Interest 1,184,740 2,193,525 +39,567
Gas Oil(ICE)
Feb16 160125 291.50 296.75 269.75 277.25 -6.75 76,418 133,229 -9,362
Mar16 160125 299.25 303.25 276.75 284.00 -6.50 65,953 120,992 -199
Apr16 160125 311.75 311.75 283.50 290.75 -6.00 25,596 66,375 +420
May16 160125 310.75 314.50 289.50 296.75 -5.25 12,249 50,510 +1,225
Jun16 160125 316.50 319.75 295.00 302.25 -5.00 24,340 73,444 -617
Jul16 160125 325.50 325.75 302.00 309.00 -4.50 3,916 24,948 +811
Aug16 160125 331.25 331.50 308.50 315.25 -4.25 3,134 19,281 +805
Sep16 160125 334.75 337.25 314.50 321.25 -4.00 4,417 21,268 -267
Oct16 160125 343.50 343.50 321.25 327.75 -3.75 2,468 17,652 +361
Nov16 160125 347.50 347.75 326.00 332.25 -3.75 815 10,673 +189
Total Volume and Open Interest 249,663 749,335 -6,475
Ethanol(CBOT)
Feb16 160125 1.384 1.403 1.380 1.397 +0.004 140 711 -95
Mar16 160125 1.400 1.418 1.396 1.414 +0.004 391 1,472 +78
Apr16 160125 1.422 1.432 1.422 1.431 +0.004 73 1,084 +3
May16 160125 1.441 1.441 1.441 1.441 +0.003 50 353 +9
Jun16 160125 1.444 1.445 1.435 1.440 unch 78 249 -15
Jul16 160125 1.438 1.438 1.438 1.438 -0.001 0 253 +0
Aug16 160125 1.435 1.437 1.424 1.433 -0.001 0 60 +0
Sep16 160125 1.423 1.423 1.423 1.423 -0.001 0 95 +0
Total Volume and Open Interest 732 4,476 -20
WTI Crude Oil(ICE)
Mar16 160125 32.02 32.72 29.69 30.34 -1.85 78,136 127,472 -4,500
Apr16 160125 33.71 34.05 31.25 31.80 -1.71 41,760 54,276 +1,522
May16 160125 34.87 35.22 32.60 33.11 -1.56 22,016 24,669 +2,012
Jun16 160125 35.86 36.17 33.72 34.21 -1.44 22,347 44,834 +2,555
Jul16 160125 36.66 37.03 34.64 35.09 -1.35 5,935 7,876 -94
Aug16 160125 37.30 37.65 35.76 35.77 -1.29 3,585 5,242 +312
Sep16 160125 37.83 37.83 36.30 36.31 -1.25 3,286 12,732 +417
Oct16 160125 36.83 37.30 36.56 36.77 -1.22 1,391 2,958 +141
Nov16 160125 37.64 37.76 37.22 37.22 -1.19 1,462 8,953 +281
Dec16 160125 39.15 39.15 37.42 37.69 -1.15 11,038 66,063 +2,225
Jan17 160125 38.08 38.08 38.08 38.08 -1.10 78 4,838 +26
Feb17 160125 38.46 38.46 38.46 38.46 -1.05 22 1,939 +2
Mar17 160125 38.82 38.82 38.82 38.82 -1.00 219 2,652 -149
Apr17 160125 39.14 39.14 39.14 39.14 -0.96 9 1,558 +0
May17 160125 39.44 39.44 39.44 39.44 -0.92 7 1,107 -2
Jun17 160125 39.47 39.73 39.33 39.73 -0.88 832 11,873 +70
Total Volume and Open Interest 193,330 426,993 +4,948
US Dollar Index(ICE)
Mar16 160125 99.640 99.660 99.280 99.405 -0.245 68,446 73,736 -136
Jun16 160125 99.725 99.725 99.395 99.505 -0.240 662 1,894 +109
Sep16 160125 99.650 99.650 99.445 99.555 -0.240 11 364 +2
Total Volume and Open Interest 69,122 76,017 -22
Australian Dollar(CME)
Mar16 160125 69.88 70.30 69.34 69.53 -0.37 152,326 130,347 -3,388
Jun16 160125 69.66 70.00 69.08 69.25 -0.37 250 511 -5
Sep16 160125 69.00 69.50 69.00 69.00 -0.35 0 32 +0
Total Volume and Open Interest 152,576 130,902 -3,393
British Pound(CME)
Mar16 160125 142.69 143.10 142.23 142.56 -0.25 116,819 270,335 +4,659
Jun16 160125 142.57 142.81 142.28 142.61 -0.25 108 663 -5
Sep16 160125 142.70 143.19 142.41 142.70 -0.24 100 194 +100
Total Volume and Open Interest 117,027 271,245 +4,754
Canadian Dollar(CME)
Mar16 160125 70.72 70.79 69.96 70.27 -0.39 123,481 161,423 -1,292
Jun16 160125 70.74 70.77 70.00 70.29 -0.40 391 3,546 +106
Sep16 160125 70.60 70.87 70.07 70.35 -0.38 43 1,097 -27
Dec16 160125 70.57 70.97 70.16 70.41 -0.38 125 510 +31
Total Volume and Open Interest 124,040 166,620 -1,182
Japanese Yen(CME)
Mar16 160125 84.27 84.69 84.21 84.47 +0.20 258,829 246,919 -5,826
Jun16 160125 84.67 84.85 84.43 84.68 +0.19 179 1,181 +17
Sep16 160125 84.98 85.35 84.76 84.98 +0.20 2 140 +0
Total Volume and Open Interest 259,011 248,305 -5,809
Swiss Franc(CME)
Mar16 160125 98.57 98.95 98.51 98.67 +0.11 35,072 50,104 +368
Jun16 160125 99.26 99.30 99.07 99.12 +0.10 50 197 -5
Sep16 160125 99.67 99.85 99.67 99.67 +0.11 0 17 +0
Total Volume and Open Interest 35,124 50,337 +361
EuroFX(CME)
Mar16 160125 108.08 108.70 108.02 108.49 +0.45 307,024 393,900 -903
Jun16 160125 108.36 109.02 108.36 108.82 +0.46 891 3,444 +141
Sep16 160125 109.32 109.38 108.76 109.23 +0.48 39 710 +6
Total Volume and Open Interest 307,957 398,867 -753
Mexican Peso(CME)
Feb16 160125 537.25 537.25 537.25 537.25 -4.63      
Mar16 160125 540.75 542.38 531.25 536.00 -4.75 69,710 115,863 -2,018
Total Volume and Open Interest 70,759 169,727 -1,635
Brazilian Real(CME)
Feb16 160125 243.00 246.00 241.40 243.40 +0.85 2,551 11,322 +841
Mar16 160125 240.55 246.00 239.50 241.40 +0.85 673 4,257 +228
Apr16 160125 239.60 239.60 239.60 239.60 +1.15      
May16 160125 237.55 237.55 237.55 237.55 +1.25      
Total Volume and Open Interest 3,224 15,987 +1,069
30-Year T-Bonds(CBOT)
Mar16 160125 158~300 160~020 158~240 159~200 +0~190 361,166 533,104 -1,788
Jun16 160125 157~230 158~130 157~230 158~090 +0~200 199 802 +110
Sep16 160125 158~090 158~090 158~090 158~090 +0~200 1 1 +1
Total Volume and Open Interest 361,366 533,907 -1,677
10-Year T-Notes(CBOT)
Mar16 160125 128~100 128~225 128~070 128~175 +0~055 1,841,733 2,850,177 +47,866
Jun16 160125 127~240 128~065 127~240 128~015 +0~055 994 25,979 +544
Sep16 160125 127~105 127~105 127~105 127~105 +0~055      
Total Volume and Open Interest 1,842,727 2,876,156 +48,410
5-Year T-Notes(CBOT)
Mar16 160125 119~304 120~040 119~280 120~012 +0~014 853,541 2,565,133 +44,896
Jun16 160125 119~216 119~246 119~216 119~236 +0~016 7,736 13,982 +7,151
Sep16 160125 119~086 119~086 119~086 119~086 +0~016      
Total Volume and Open Interest 861,277 2,579,115 +52,047
2 Year T-Notes(CBOT)
Mar16 160125 109~030 109~040 109~016 109~032 +0~002 253,299 1,042,653 +15,007
Jun16 160125 108~306 108~310 108~300 108~310 +0~002 2,401 8,278 +2,192
Sep16 160125 108~230 108~230 108~230 108~230 +0~002      
Total Volume and Open Interest 255,700 1,050,931 +17,199
Eurodollars(CME)
Mar16 160125 99.335 99.340 99.330 99.330 -0.005 262,802 1,304,688 +3,089
Jun16 160125 99.260 99.270 99.250 99.260 unch 306,465 1,247,024 -17,372
Sep16 160125 99.175 99.190 99.160 99.180 +0.005 293,330 1,164,734 +20,525
Dec16 160125 99.070 99.095 99.060 99.080 +0.005 337,597 1,264,594 -5,911
Mar17 160125 98.975 99.005 98.965 98.990 +0.010 311,623 948,101 +15,327
Jun17 160125 98.870 98.900 98.855 98.885 +0.010 283,267 692,803 -2,670
Sep17 160125 98.770 98.805 98.755 98.785 +0.010 214,177 672,028 -938
Dec17 160125 98.660 98.700 98.645 98.680 +0.010 228,358 735,887 -17,234
Mar18 160125 98.575 98.645 98.550 98.595 +0.010 173,979 459,384 -7,512
Jun18 160125 98.490 98.560 98.460 98.505 +0.010 138,498 404,434 +2,099
Sep18 160125 98.400 98.470 98.375 98.420 +0.010 130,802 362,597 -1,712
Dec18 160125 98.315 98.385 98.285 98.330 +0.005 121,907 413,753 +1,640
Mar19 160125 98.240 98.310 98.210 98.260 +0.005 70,483 242,756 -3,463
Jun19 160125 98.165 98.235 98.140 98.185 +0.005 64,401 183,687 -361
Sep19 160125 98.090 98.160 98.065 98.115 +0.010 54,519 144,847 -3,587
Dec19 160125 98.020 98.080 97.990 98.040 +0.010 50,104 140,573 -5,714
Mar20 160125 97.955 98.010 97.925 97.975 +0.010 36,400 79,986 +3,313
Jun20 160125 97.885 97.940 97.855 97.905 +0.005 29,611 59,180 +2,155
Total Volume and Open Interest 3,200,452 10,884,899 +840
Ultra T-Bond(CBOT)
Mar16 160125 164~03 165~07 163~31 164~24 +0~18 128,764 619,543 -527
Jun16 160125 166~01 166~01 166~01 166~01 +0~18 0 20 +0
Sep16 160125 166~01 166~01 166~01 166~01 +0~18      
Total Volume and Open Interest 128,764 619,563 -527
30 Day Federal Funds(CBOT)
Jan16 160125 99.660 99.660 99.658 99.660 -0.002 21,884 162,817 -5,822
Feb16 160125 99.640 99.640 99.630 99.635 -0.005 15,036 124,293 -1,739
Mar16 160125 99.605 99.610 99.600 99.605 unch 9,208 52,155 +273
Apr16 160125 99.570 99.575 99.565 99.570 unch 34,749 121,361 +4,182
May16 160125 99.550 99.555 99.540 99.550 unch 18,959 86,294 -4,004
Jun16 160125 99.520 99.525 99.515 99.525 unch 4,609 26,608 +157
Total Volume and Open Interest 125,229 807,104 -7,822
3-Mth Euro-Yen(CME)
Mar16 160125 99.685 99.685 99.685 99.685 unch      
Jun16 160125 99.800 99.800 99.800 99.800 unch      
Sep16 160125 99.660 99.660 99.660 99.660 unch      
Dec16 160125 99.990 99.990 99.990 99.990 unch      
Mar17 160125 99.955 99.955 99.955 99.955 unch      
Jun17 160125 99.815 99.815 99.815 99.815 unch      
Sep17 160125 99.675 99.675 99.675 99.675 unch      
Dec17 160125 99.535 99.535 99.535 99.535 unch      
Mar18 160125 99.395 99.395 99.395 99.395 unch      
Jun18 160125 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160125 99.68 99.68 99.68 99.68 unch      
Jun16 160125 99.80 99.80 99.80 99.80 unch      
Sep16 160125 99.66 99.66 99.66 99.66 unch      
Dec16 160125 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160125 99.96 99.96 99.96 99.96 unch      
Jun17 160125 99.82 99.82 99.82 99.82 unch      
Sep17 160125 99.68 99.68 99.68 99.68 unch      
Dec17 160125 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160125 149.46 149.55 149.45 149.54 +0.04 977 20,600 -173
Jun16 160125 148.94 148.94 148.94 148.94 +0.04      
Sep16 160125 148.38 148.38 148.38 148.38 +0.04      
Total Volume and Open Interest 977 20,600 -173
Euro-Bund(EUREX)
Mar16 160125 161.18 161.55 161.13 161.42 +0.11 786,828 1,204,462 +24,270
Jun16 160125 158.90 158.90 158.77 158.85 +0.11 328 10,252 +156
Sep16 160125 157.76 157.76 157.76 157.76 +0.09      
Total Volume and Open Interest 787,156 1,214,714 +24,426
Euro-Bobl(EUREX)
Mar16 160125 131.89 132.00 131.89 131.94 -0.01 577,278 956,841 +31,333
Jun16 160125 130.07 130.07 130.07 130.07 -0.01 105 5,765 +83
Sep16 160125 130.07 130.07 130.07 130.07 -0.01      
Total Volume and Open Interest 577,383 962,606 +31,416
3-Mth Euribor(EUREX)
Mar16 160125 100.235 100.235 100.235 100.235 +0.005 510 6,872 +500
Jun16 160125 100.270 100.270 100.270 100.270 +0.005 207 10,273 -121
Sep16 160125 100.290 100.290 100.290 100.290 +0.005 2 4,553 +2
Total Volume and Open Interest 1,441 69,409 +380
Long Gilt(LIFFE)
Mar16 160125 119~05 119~14 119~04 119~11 +0~09 222,666 452,562 +941
Jun16 160125 118~18 118~18 118~18 118~18 +0~09      
Total Volume and Open Interest 222,666 452,562 +941
3-Mth Short Sterling(LIFFE)
Mar16 160125 99.40 99.41 99.40 99.40 unch 59,484 367,327 -8,305
Jun16 160125 99.41 99.42 99.40 99.41 +0.01 135,971 506,241 -16,205
Sep16 160125 99.37 99.40 99.36 99.39 +0.02 128,400 385,403 +11,998
Dec16 160125 99.30 99.34 99.30 99.33 +0.02 88,490 453,519 +1,835
Mar17 160125 99.22 99.26 99.22 99.25 +0.02 105,738 390,747 -22,658
Jun17 160125 99.12 99.16 99.11 99.14 +0.02 112,628 320,241 +8,819
Total Volume and Open Interest 969,935 3,530,035 -30,898
3-Mth Euribor(LIFFE)
Mar16 160125 100.235 100.245 100.230 100.240 +0.010 192,968 417,509 +758
Jun16 160125 100.270 100.275 100.265 100.275 +0.010 132,995 413,779 +8,265
Sep16 160125 100.290 100.295 100.280 100.290 +0.005 112,309 329,704 +9,284
Total Volume and Open Interest 1,170,733 3,408,564 +51,000
3-Mth Aus T-Bills(SFE)
Mar16 160125 97.84 97.86 97.82 97.85 +0.01 30,369 175,833 -2,352
Jun16 160125 97.95 97.98 97.92 97.97 +0.02 33,596 204,547 +2,696
Sep16 160125 98.00 98.04 97.97 98.02 +0.01 28,032 123,139 +2,699
Dec16 160125 98.03 98.06 98.00 98.05 +0.02 21,244 126,529 +298
Mar17 160125 98.02 98.05 98.00 98.05 +0.02 13,960 88,476 +403
Jun17 160125 97.99 98.03 97.97 98.02 +0.02 10,376 58,306 +2,137
Sep17 160125 97.95 97.99 97.94 97.98 +0.02 6,830 38,250 -421
Dec17 160125 97.90 97.93 97.87 97.92 +0.02 2,567 25,198 -105
Mar18 160125 97.83 97.86 97.82 97.86 +0.02 136 6,833 +16
Jun18 160125 97.79 97.79 97.79 97.79 +0.02 29 7,062 +27
Total Volume and Open Interest 147,139 855,685 +5,398
10-Year Aus T-Bonds(SFE)
Mar16 160125 97.26 97.28 97.23 97.27 unch 168,750 822,023 +12,497
Jun16 160125 97.27 97.27 97.27 97.27 unch      
Total Volume and Open Interest 168,750 822,023 +12,497
3-Year Aus T-Bonds(SFE)
Mar16 160125 98.06 98.08 98.04 98.07 unch 210,768 750,693 -4,319
Jun16 160125 98.07 98.07 98.07 98.07 unch      
Total Volume and Open Interest 210,768 750,693 -4,319
Gold(CMX)
Feb16 160125 1097.8 1109.2 1097.6 1105.3 +9.0 178,737 168,052 -26,159
Apr16 160125 1097.7 1109.5 1097.6 1105.6 +9.3 45,434 151,220 +16,836
Jun16 160125 1098.1 1109.8 1098.1 1106.1 +9.6 5,788 39,351 +348
Aug16 160125 1101.0 1109.6 1101.0 1106.7 +9.7 984 9,935 +199
Oct16 160125 1102.7 1108.3 1102.1 1107.4 +9.8 29 3,222 +5
Dec16 160125 1105.1 1111.7 1105.1 1108.2 +9.8 1,124 15,928 +161
Feb17 160125 1112.3 1112.3 1109.1 1109.1 +9.8 95 463 +11
Apr17 160125 1110.1 1110.1 1110.1 1110.1 +9.8 1 686 +0
Jun17 160125 1113.3 1113.3 1110.6 1111.2 +9.8 0 4,926 +0
Aug17 160125 1112.4 1112.4 1112.4 1112.4 +9.8 0 90 +0
Oct17 160125 1113.6 1113.6 1113.6 1113.6 +9.8 0 6 +0
Dec17 160125 1116.0 1116.0 1114.9 1114.9 +9.8 0 5,890 +0
Total Volume and Open Interest 232,861 407,938 -8,524
Silver(CMX)
Mar16 160125 1406.5 1431.0 1402.5 1425.4 +19.7 48,797 113,559 +222
May16 160125 1409.0 1432.5 1407.5 1428.0 +20.0 3,677 16,094 +407
Jul16 160125 1436.0 1436.0 1425.5 1430.5 +20.1 1,390 7,566 -80
Sep16 160125 1416.0 1433.5 1416.0 1433.2 +20.3 667 7,012 +148
Dec16 160125 1418.5 1436.7 1418.5 1436.7 +20.3 992 9,658 -184
Mar17 160125 1440.6 1440.6 1440.6 1440.6 +20.3 9 27 +3
May17 160125 1443.4 1443.4 1443.4 1443.4 +20.4 0 28 +0
Total Volume and Open Interest 55,842 157,314 +461
Platinum(NYMEX)
Jan16 160125 859.1 863.3 859.1 859.7 +30.0 10 16 -19
Apr16 160125 833.0 864.8 833.0 861.5 +29.9 11,171 65,965 +227
Jul16 160125 832.3 865.0 832.3 862.3 +29.8 221 5,123 +101
Oct16 160125 845.6 863.6 845.6 863.6 +29.8 1 58 +1
Total Volume and Open Interest 11,409 71,237 +311
Palladium(NYMEX)
Mar16 160125 500.20 502.35 489.10 491.15 -8.70 3,748 24,815 -569
Jun16 160125 498.55 499.30 490.00 491.85 -8.40 33 1,139 +17
Sep16 160125 492.50 492.50 492.50 492.50 -8.40 48 131 +48
Total Volume and Open Interest 3,830 26,118 -505
Copper(CMX)
Mar16 160125 200.15 201.50 198.15 199.80 -0.45 55,966 136,134 -146
May16 160125 200.70 201.85 198.80 200.45 -0.25 6,796 32,061 +1,574
Jul16 160125 200.40 202.35 199.75 201.10 -0.15 2,200 12,048 +199
Sep16 160125 201.20 201.70 200.25 201.70 -0.10 718 10,039 +34
Dec16 160125 201.60 202.50 201.10 202.10 -0.05 224 3,506 -10
Total Volume and Open Interest 66,525 200,552 +1,521
E-mini DJIA Index(CBOT)
Mar16 160125 16008 16039 15790 15811 -193 355,674 60,221 +1,105
Jun16 160125 15950 15950 15736 15736 -190 197 653 +52
Sep16 160125 15753 15759 15664 15664 -190 49 109 -6
Dec16 160125 15788 15788 15604 15604 -190      
Total Volume and Open Interest 355,920 60,983 +1,151
S & P 500(CME)
Mar16 160125 1903.90 1904.00 1857.20 1870.20 -29.00 7,116 104,680 -1,480
Jun16 160125 1862.10 1862.10 1861.10 1862.10 -29.00 21 2,308 +1
Sep16 160125 1855.20 1855.20 1854.20 1855.20 -29.00 0 198 -2
Dec16 160125 1849.20 1849.20 1848.20 1849.20 -29.00 0 5 +0
Total Volume and Open Interest 7,137 107,191 -1,481
S & P 500 E-Mini(Globex)
Mar16 160125 1899.50 1904.25 1855.75 1870.25 -29.00 2,729,407 2,850,850 -16,982
Jun16 160125 1892.00 1895.75 1848.25 1862.00 -29.00 4,982 19,676 +948
Sep16 160125 1884.00 1888.25 1841.50 1855.25 -29.00 990 4,981 +129
Dec16 160125 1870.00 1881.25 1848.00 1849.25 -29.00 24 85 +1
Total Volume and Open Interest 2,735,403 2,875,592 -15,904
NASDAQ 100 E-Mini(Globex)
Mar16 160125 4247.50 4260.00 4119.00 4186.80 -60.70 554,096 272,920 -4,704
Jun16 160125 4249.00 4253.00 4115.00 4181.30 -61.00 388 404 +14
Sep16 160125 4177.80 4242.30 4177.80 4177.80 -61.00 1 17 +0
Total Volume and Open Interest 554,485 273,417 -4,690
S&P Midcap 400(CME) e-Mini
Mar16 160125 1283.10 1285.30 1248.50 1256.70 -26.40 27,687 104,374 -183
Jun16 160125 1251.90 1251.90 1251.90 1251.90 -26.40 0 2 +0
Sep16 160125 1247.60 1247.60 1247.60 1247.60 -26.40 0 5 +0
Total Volume and Open Interest 27,687 104,392 -183
Volatility Index(CBOE)
Jan16 160120 25.80 29.60 25.65 28.30 +2.45 10,170 52,961 -6,327
Feb16 160125 22.75 24.08 22.24 24.03 +1.30 140,970 147,626 +1,471
Mar16 160125 22.15 23.25 21.80 23.18 +1.00 42,231 32,357 +1,153
Apr16 160125 22.10 22.95 21.74 22.90 +0.82 20,774 19,035 -634
Total Volume and Open Interest 219,721 247,855 +6,090
Russell 2000(ICE)
Mar16 160125 1014.70 1017.70 992.00 994.60 -21.20 171,804 415,623 -2,886
Jun16 160125 989.90 989.90 989.90 989.90 -21.20 39 49 +0
Sep16 160125 986.10 986.10 986.10 986.10 -21.20 0 3 +0
Total Volume and Open Interest 171,843 415,685 -2,886
Nikkei 225(CME)
Mar16 160125 17285 17320 16820 16870 -380 43,352 43,110 -512
Jun16 160125 17160 17160 16840 16840 -380 10 23 +3
Total Volume and Open Interest 43,362 43,133 -509
Nikkei 225(SGX)
Mar16 160125 16915 17235 16745 17175 +315 224,217 250,900 +5,620
Jun16 160125 16735 17065 16735 17055 +315 1,547 3,053 -568
Sep16 160125 17035 17035 17035 17035 +310 0 27 +0
Total Volume and Open Interest 228,231 265,059 +7,013
CAC 40(EURONEXT)
Feb16 160125 4359.0 4361.5 4268.5 4303.0 -25.0 185,178 242,194 +5,603
Mar16 160125 4350.0 4350.0 4268.5 4301.0 -25.5 3,041 13,699 +1,148
Apr16 160125 4294.0 4294.0 4294.0 4294.0 -25.5      
Total Volume and Open Interest 188,219 255,898 +6,751
Hang Seng Index(HKFE)
Jan16 160125 19106 19505 19106 19238 +147 185,154 111,042 -827
Feb16 160125 19150 19500 19150 19239 +149 6,526 11,187 +3,095
Mar16 160125 19140 19405 19138 19181 +142 802 6,605 +133
Total Volume and Open Interest 192,690 131,392 +2,386
DAX(EUREX)
Mar16 160125 9840.0 9848.0 9670.0 9736.0 -56.5 150,866 141,905 -1,500
Jun16 160125 9862.0 9862.0 9720.0 9773.5 -58.0 1,117 14,114 -541
Sep16 160125 9825.0 9825.5 9720.0 9767.5 -60.0 18 53 -6
Total Volume and Open Interest 152,001 156,072 -2,047
FT-SE 100(EURONEXT)
Mar16 160125 5885.00 5902.50 5779.50 5821.00 -37.50 183,688 577,969 -8,110
Jun16 160125 5828.00 5834.00 5748.00 5765.50 -37.50 72 3,282 +46
Sep16 160125 5719.00 5719.00 5719.00 5719.00 -37.50 0 1,756 +0
Total Volume and Open Interest 183,760 583,007 -8,064
SPI 200(SFE)
Mar16 160125 4889.0 4962.0 4888.0 4949.0 +70.0 50,826 246,389 -278
Jun16 160125 4936.0 4936.0 4936.0 4936.0 +71.0 246 1,783 +187
Sep16 160125 4884.0 4884.0 4884.0 4884.0 +71.0 0 638 +0
Total Volume and Open Interest 51,372 257,922 +173
FTSE MIB(ISE)
Mar16 160125 19160.00 19165.00 18590.00 18648.00 -395.00 83,852 70,286 -142
Jun16 160125 18675.00 18675.00 18200.00 18241.00 -390.00 155 1,881 +138
Sep16 160125 18136.00 18136.00 18136.00 18136.00 -390.00      
Total Volume and Open Interest 84,007 72,167 -4
KOSPI 200(KFE)
Mar16 160125 230.70 231.20 230.20 231.20 +1.50 238,145 120,777 -2,744
Jun16 160125 231.30 232.90 230.25 231.80 +1.20 883 4,185 -50
Sep16 160125 232.90 232.90 232.90 232.90 +2.50 1 345 -1
Total Volume and Open Interest 239,037 126,597 -2,803
GSCI(CME)
Feb16 160125 292.50 292.50 280.80 282.95 -6.90 49 12,043 -33
Mar16 160125 293.00 294.65 290.15 290.15 -6.70 25 25 +25
Apr16 160125 293.95 293.95 293.95 293.95 -6.70      
Total Volume and Open Interest 74 12,068 -8
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!!!