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 28, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160128 882.50 884.25 867.25 867.75 -15.25 95,467 297,197 -634
May16 160128 884.50 886.25 870.00 870.50 -14.75 42,013 141,202 +918
Jul16 160128 890.25 891.75 876.00 876.25 -14.75 24,263 116,200 -536
Aug16 160128 892.50 893.50 877.75 878.00 -14.75 768 13,856 -50
Sep16 160128 891.00 892.50 877.50 877.75 -14.50 677 5,881 -18
Nov16 160128 893.00 894.75 879.50 880.00 -14.25 7,520 101,425 +1,386
Jan17 160128 894.50 895.75 884.00 884.00 -14.25 130 1,624 +24
Mar17 160128 898.75 898.75 886.00 886.50 -13.00 194 3,465 -2
May17 160128 903.00 903.00 889.75 889.75 -13.00 32 1,226 +2
Jul17 160128 908.00 908.00 895.25 895.25 -13.00 113 1,243 +42
Aug17 160128 893.25 893.25 893.25 893.25 -13.00 0 42 +0
Sep17 160128 887.50 887.50 887.50 887.50 -13.25 0 26 +0
Nov17 160128 890.00 890.00 881.25 881.25 -13.25 186 1,659 +109
Jan18 160128 886.50 886.50 886.50 886.50 -13.00 5 4 +2
Total Volume and Open Interest 171,368 685,068 +1,243
Soybean Meal(CBOT)
Mar16 160128 272.60 273.40 266.00 266.90 -5.60 42,744 174,694 -3,455
May16 160128 274.40 275.30 268.20 269.00 -5.50 17,970 83,119 +2,404
Jul16 160128 276.30 277.40 270.70 271.00 -5.70 10,241 65,705 +395
Aug16 160128 278.40 278.40 271.90 272.20 -5.60 872 18,178 -61
Sep16 160128 278.40 279.40 273.00 273.30 -5.40 1,193 15,108 -198
Oct16 160128 278.30 279.40 273.20 273.30 -5.40 905 11,182 -58
Dec16 160128 279.50 280.30 274.30 274.50 -5.40 2,569 39,249 +911
Jan17 160128 278.90 279.10 275.70 275.70 -5.50 383 2,206 +31
Mar17 160128 279.90 280.00 276.40 276.40 -5.60 82 2,691 +4
May17 160128 279.60 279.60 277.30 277.30 -5.50 59 861 -15
Total Volume and Open Interest 77,288 414,945 +113
Soybean Oil(CBOT)
Mar16 160128 30.88 31.24 30.53 30.69 -0.18 54,910 163,450 +975
May16 160128 31.07 31.42 30.73 30.90 -0.17 25,587 93,200 +2,483
Jul16 160128 31.29 31.63 30.96 31.13 -0.16 10,623 72,602 -464
Aug16 160128 31.32 31.65 31.01 31.19 -0.14 542 11,701 -3
Sep16 160128 31.35 31.68 31.06 31.23 -0.13 548 9,639 -197
Oct16 160128 31.31 31.66 31.10 31.21 -0.13 637 9,632 -113
Dec16 160128 31.37 31.70 31.12 31.27 -0.13 1,985 33,644 +167
Jan17 160128 31.50 31.86 31.36 31.48 -0.14 64 2,554 +0
Mar17 160128 31.72 31.91 31.53 31.62 -0.17 24 3,999 +8
May17 160128 31.79 31.79 31.79 31.79 -0.16 10 1,594 -4
Total Volume and Open Interest 95,011 411,380 +2,871
Canola(WCE)
Mar16 160128 480.9 482.0 476.1 477.9 -3.3 10,012 110,363 -2,005
May16 160128 489.2 491.0 485.1 487.3 -3.0 2,452 34,729 +850
Jul16 160128 495.1 496.4 490.7 492.9 -2.9 857 22,365 +621
Nov16 160128 493.3 495.0 489.0 491.5 -3.2 417 18,987 +208
Jan17 160128 492.0 493.6 492.0 493.6 -2.6 31 1,144 +30
Total Volume and Open Interest 13,769 187,693 -296
Corn(CBOT)
Mar16 160128 368.75 370.25 365.00 365.50 -3.75 167,690 620,023 -18,468
May16 160128 373.75 375.00 370.00 370.50 -4.00 52,822 235,163 +6,088
Jul16 160128 378.50 379.75 374.75 375.25 -3.75 23,540 212,674 +2,709
Sep16 160128 382.75 383.75 379.50 379.75 -3.50 7,142 98,657 +632
Dec16 160128 390.00 391.00 387.00 387.50 -3.00 18,310 155,964 +2,543
Mar17 160128 398.50 399.50 396.25 396.75 -2.50 406 19,778 +147
May17 160128 405.00 405.00 402.50 403.00 -2.50 61 2,539 -7
Jul17 160128 407.75 408.25 406.00 406.50 -2.50 149 3,453 +72
Sep17 160128 399.75 399.75 399.75 399.75 -3.00 0 1,380 +0
Dec17 160128 400.00 401.00 398.00 398.00 -3.00 328 5,868 +172
Total Volume and Open Interest 270,473 1,356,442 -6,090
Wheat(CBOT)
Mar16 160128 477.00 477.00 470.50 472.25 -4.25 70,110 202,666 -4,217
May16 160128 482.50 482.50 476.00 478.00 -4.25 16,461 68,319 +1,910
Jul16 160128 488.25 488.25 482.25 484.00 -4.00 9,934 72,924 +1,806
Sep16 160128 496.50 496.50 492.00 492.75 -3.75 1,053 12,948 -6
Dec16 160128 510.75 510.75 505.00 506.75 -3.75 1,931 28,213 +329
Mar17 160128 517.50 517.50 517.50 517.50 -3.75 141 2,612 +31
Total Volume and Open Interest 99,653 387,982 -138
Wheat(KCBT)
Mar16 160128 468.75 468.75 463.25 464.75 -2.75 13,192 106,735 -470
May16 160128 478.50 478.75 474.00 475.50 -2.50 3,241 30,198 +912
Jul16 160128 488.75 489.25 484.25 485.75 -2.75 3,896 48,634 +106
Sep16 160128 500.75 500.75 498.00 499.25 -2.75 148 8,375 +10
Dec16 160128 521.25 521.25 517.50 518.75 -2.50 1,260 16,582 -492
Mar17 160128 534.75 534.75 531.50 532.50 -2.50 707 5,005 +581
May17 160128 540.25 540.50 540.25 540.50 -1.75 0 416 +0
Total Volume and Open Interest 22,444 216,083 +647
Wheat(MGE)
Mar16 160128 496.50 498.00 494.75 495.25 -1.25 2,768 32,760 +32,760
May16 160128 501.00 503.25 499.50 500.25 -1.00 1,678 16,078 +16,078
Jul16 160128 507.50 509.25 506.00 507.00 -0.50 1,126 14,285 +14,285
Sep16 160128 520.00 520.00 516.00 517.00 -0.25 434 6,618 +6,618
Dec16 160128 533.00 533.75 531.00 531.75 unch 434 5,761 +5,761
Mar17 160128 545.25 546.25 545.25 546.00 +0.25 84 1,713 +1,713
Total Volume and Open Interest 6,531 77,347 +77,347
Oats(CBOT)
Mar16 160128 200.75 201.25 196.75 199.00 -2.00 479 6,469 -24
May16 160128 206.75 207.25 203.00 205.25 -1.75 101 1,924 +40
Jul16 160128 210.00 211.50 210.00 211.50 -1.75 12 764 +8
Sep16 160128 217.25 217.25 217.25 217.25 -1.75 0 31 +0
Total Volume and Open Interest 592 9,377 +24
Rough Rice(CBOT)
Mar16 160128 11.23 11.48 11.16 11.31 +0.05 396 9,714 -68
May16 160128 11.53 11.76 11.44 11.60 +0.05 55 2,693 -6
Jul16 160128 11.86 11.86 11.86 11.86 +0.05 16 681 -3
Sep16 160128 11.97 11.97 11.97 11.97 +0.10 0 131 +0
Total Volume and Open Interest 467 13,223 -77
Live Cattle(CME)
Feb16 160128 135.500 136.100 135.075 135.435 -0.300 12,500 43,781 -2,440
Apr16 160128 134.750 135.250 134.150 134.535 -0.715 20,852 112,210 +904
Jun16 160128 124.100 124.800 123.680 123.980 -0.555 9,055 66,455 +336
Aug16 160128 120.385 121.050 120.135 120.400 -0.250 5,798 27,696 +852
Oct16 160128 121.730 122.050 121.180 121.385 -0.565 2,013 14,210 +254
Dec16 160128 122.080 122.535 121.580 121.600 -0.730 621 9,828 +226
Total Volume and Open Interest 50,945 277,264 +169
Feeder Cattle(CME)
Jan16 160128 160.735 161.485 160.735 161.300 +0.365 558 2,403 -120
Mar16 160128 159.330 160.485 158.850 159.435 -0.500 3,678 16,114 +74
Apr16 160128 159.050 160.150 158.485 158.950 -0.650 1,331 5,522 +64
May16 160128 158.350 159.750 157.600 158.200 -0.785 933 5,533 +164
Aug16 160128 160.000 160.985 158.830 159.330 -0.920 411 5,598 +118
Sep16 160128 158.685 158.685 157.235 157.500 -1.250 27 750 +7
Oct16 160128 156.500 156.750 155.035 155.080 +0.200 17 498 +9
Total Volume and Open Interest 6,973 36,849 +326
Lean Hogs(CME)
Feb16 160128 65.785 66.135 64.580 65.300 -0.085 5,868 28,914 -761
Apr16 160128 70.480 70.980 69.135 69.700 -0.780 10,744 69,059 +2,156
May16 160128 76.500 76.580 75.580 75.900 -0.430 64 1,317 +27
Jun16 160128 80.135 80.400 79.300 79.785 -0.295 3,883 29,951 +479
Jul16 160128 79.700 80.000 79.050 79.500 -0.330 1,112 9,373 +379
Aug16 160128 79.250 79.430 78.580 78.950 -0.300 966 13,145 +65
Oct16 160128 67.600 67.975 67.225 67.535 -0.395 472 9,460 +280
Dec16 160128 63.430 63.800 63.050 63.200 -0.450 384 7,188 +255
Total Volume and Open Interest 23,551 169,738 +2,932
Class III Milk(CME)
Jan16 160128 13.74 13.74 13.73 13.74 +0.02 61 3,372 -34
Feb16 160128 13.93 13.95 13.82 13.82 -0.08 231 4,852 +0
Mar16 160128 13.81 13.86 13.77 13.80 -0.05 159 4,327 +82
Apr16 160128 13.88 13.94 13.86 13.90 -0.06 94 3,470 +65
May16 160128 14.23 14.24 14.17 14.17 -0.09 50 2,939 +45
Jun16 160128 14.62 14.63 14.54 14.54 -0.09 75 2,676 +29
Jul16 160128 14.95 14.97 14.91 14.95 unch 19 2,277 +19
Aug16 160128 15.37 15.38 15.33 15.36 -0.01 12 2,107 +0
Sep16 160128 15.62 15.66 15.62 15.65 -0.01 7 2,110 +0
Oct16 160128 15.83 15.85 15.83 15.83 unch 10 1,594 +3
Nov16 160128 15.82 15.83 15.78 15.82 unch 7 1,433 +4
Dec16 160128 15.80 15.81 15.80 15.80 unch 4 1,324 +0
Jan17 160128 15.65 15.65 15.65 15.65 unch 11 155 +9
Total Volume and Open Interest 752 32,998 +234
Cocoa(ICE)
Mar16 160128 2739 2823 2731 2791 +27 23,258 77,906 -822
May16 160128 2739 2830 2738 2797 +26 12,816 59,477 +7
Jul16 160128 2750 2833 2746 2802 +24 3,276 32,729 +245
Sep16 160128 2758 2827 2745 2801 +24 1,197 22,711 -85
Dec16 160128 2750 2810 2728 2785 +24 792 13,984 -159
Mar17 160128 2724 2797 2724 2776 +24 630 21,158 +161
May17 160128 2739 2780 2739 2780 +24 247 2,523 -38
Total Volume and Open Interest 42,631 236,396 -375
Coffee "C"(ICE)
Mar16 160128 118.20 120.05 117.80 119.15 +0.95 19,565 89,831 -2,938
May16 160128 120.20 122.10 119.90 121.30 +0.95 9,755 45,965 +1,558
Jul16 160128 122.00 123.85 121.60 123.00 +0.95 2,730 27,634 +200
Sep16 160128 123.75 125.50 123.25 124.60 +0.85 1,861 15,096 +85
Dec16 160128 125.95 127.70 125.65 126.65 +0.70 568 15,830 +11
Mar17 160128 128.45 129.90 128.15 128.85 +0.65 88 4,509 +0
Total Volume and Open Interest 34,716 203,588 -1,040
Orange Juice(ICE)
Mar16 160128 124.00 134.25 123.55 133.05 +8.80 763 8,767 -92
May16 160128 124.75 134.60 123.70 133.40 +8.80 218 2,796 +96
Jul16 160128 125.65 134.70 125.65 134.05 +8.65 17 1,027 +10
Sep16 160128 130.70 135.50 130.70 134.75 +8.75 3 220 +1
Nov16 160128 135.20 135.20 135.20 135.20 +8.75 0 14 +0
Jan17 160128 136.40 136.40 136.40 136.40 +8.50 0 10 +0
Total Volume and Open Interest 1,001 12,835 +15
Sugar #11(ICE)
Mar16 160128 13.55 13.58 13.14 13.25 -0.33 86,626 321,100 -6,981
May16 160128 13.55 13.56 13.15 13.25 -0.30 41,128 197,651 +4,640
Jul16 160128 13.46 13.46 13.11 13.23 -0.21 19,840 168,637 +120
Oct16 160128 13.57 13.57 13.26 13.40 -0.18 10,190 93,346 -168
Mar17 160128 14.05 14.06 13.78 13.96 -0.09 7,696 52,113 +2,250
May17 160128 13.78 13.80 13.60 13.76 -0.05 2,071 9,443 -145
Jul17 160128 13.53 13.55 13.36 13.54 -0.01 1,688 17,250 -492
Oct17 160128 13.50 13.55 13.36 13.55 +0.04 594 15,099 +11
Total Volume and Open Interest 171,533 884,344 +220
London Cocoa(LCE)
Mar16 160128 1999 2037 1972 2012 +7 13,328 69,803 -907
May16 160128 2011 2049 1987 2026 +7 12,409 41,153 +2,445
Jul16 160128 2016 2056 1996 2034 +8 4,840 43,479 -677
Sep16 160128 2010 2049 1993 2028 +6 3,146 35,457 +198
Dec16 160128 1986 2024 1969 2003 +6 1,766 26,330 -123
Mar17 160128 1965 2003 1949 1982 +5 1,027 29,740 +385
May17 160128 1954 1988 1953 1985 +3 141 984 +51
Total Volume and Open Interest 36,657 247,299 +1,372
London Sugar(LCE)
Mar16 160128 414.80 415.40 405.10 407.20 -7.50 5,604 39,072 -395
May16 160128 403.90 403.90 395.00 396.90 -7.00 3,116 28,174 +496
Aug16 160128 395.80 396.00 388.10 390.10 -5.70 1,367 13,446 +323
Oct16 160128 389.40 389.40 382.50 385.40 -3.80 1,105 8,398 +443
Dec16 160128 389.20 389.40 384.90 387.30 -2.20 572 3,338 -25
Total Volume and Open Interest 12,185 96,327 +1,038
Cotton(ICE)
Mar16 160128 60.86 61.52 60.67 61.36 +0.50 22,322 112,531 -2,241
May16 160128 61.45 62.04 61.25 61.91 +0.46 7,858 39,985 +2,160
Jul16 160128 62.00 62.61 61.80 62.52 +0.54 2,867 25,572 +5
Oct16 160128 61.74 61.74 61.74 61.74 +0.45 0 1 +0
Dec16 160128 61.50 61.96 61.27 61.88 +0.38 1,348 14,093 +480
Mar17 160128 62.03 62.58 62.03 62.58 +0.37 10 862 +0
Total Volume and Open Interest 34,437 193,281 +413
Lumber(CME)
Mar16 160128 244.4 246.8 239.6 241.6 -1.1 445 4,221 +136
May16 160128 244.0 244.9 238.9 240.7 -1.1 112 904 +13
Jul16 160128 245.0 245.0 242.2 243.8 -2.1 6 105 +1
Sep16 160128 251.5 251.5 249.7 249.7 -1.7 2 48 +2
Total Volume and Open Interest 565 5,313 +152
Crude Oil(NYM)
Mar16 160128 32.19 34.82 31.74 33.22 +0.92 642,432 596,640 +882
Apr16 160128 33.67 36.28 33.24 34.71 +0.95 147,884 195,338 +2,208
May16 160128 34.99 37.52 34.58 36.03 +0.96 76,605 113,328 +3,147
Jun16 160128 35.96 38.52 35.65 37.09 +0.97 78,251 167,364 +1,758
Jul16 160128 36.70 39.29 36.59 37.95 +0.97 24,717 54,764 +407
Aug16 160128 37.74 39.76 37.51 38.63 +0.97 10,513 39,993 -18
Sep16 160128 37.90 40.40 37.83 39.18 +0.97 11,622 61,065 +1,130
Oct16 160128 39.03 40.53 39.03 39.63 +0.96 3,903 35,218 +245
Nov16 160128 38.94 40.88 38.94 40.06 +0.95 4,285 33,657 +296
Dec16 160128 39.43 41.77 39.18 40.51 +0.94 47,588 181,921 +235
Jan17 160128 40.00 41.46 39.64 40.88 +0.93 1,670 25,156 +287
Feb17 160128 41.00 42.02 40.70 41.25 +0.92 891 10,302 +46
Mar17 160128 40.99 42.51 40.99 41.60 +0.91 1,696 16,520 +345
Apr17 160128 41.92 41.92 41.92 41.92 +0.91 336 7,002 +75
May17 160128 42.21 42.21 42.21 42.21 +0.91 225 5,645 +35
Jun17 160128 41.77 43.49 41.70 42.48 +0.90 11,056 37,360 -1,807
Total Volume and Open Interest 1,087,338 1,761,883 +11,723
e-miNY Crude Oil(NYM)
Mar16 160128 32.125 34.825 31.725 33.225 +0.925 17,572 4,382 -476
Apr16 160128 33.650 36.250 33.250 34.700 +0.950 744 1,770 +21
May16 160128 34.650 37.475 34.650 36.025 +0.950 277 410 -2
Jun16 160128 36.750 37.875 36.725 37.100 +0.975 201 86 +7
Jul16 160128 38.900 38.900 37.950 37.950 +0.975 121 85 +58
Aug16 160128 38.625 38.625 38.625 38.625 +0.975 64 16 +8
Sep16 160128 39.175 39.175 39.175 39.175 +0.975 40 35 +24
Oct16 160128 39.625 39.625 39.625 39.625 +0.950 2 7 +0
Nov16 160128 40.050 40.050 40.050 40.050 +0.950 10 10 +9
Dec16 160128 38.975 41.650 38.975 40.500 +0.925 87 227 +1
Total Volume and Open Interest 19,194 7,544 -335
NY Harbor ULSD(NYM)
Feb16 160128 102.20 109.56 101.42 103.09 +0.57 27,458 18,314 -8,398
Mar16 160128 103.49 110.81 102.46 104.47 +0.77 64,382 96,159 +879
Apr16 160128 105.12 112.04 103.86 106.00 +0.98 23,245 53,505 +878
May16 160128 106.11 113.82 105.56 107.93 +1.10 11,986 35,134 -607
Jun16 160128 108.15 115.63 107.38 109.89 +1.20 10,823 37,855 -539
Jul16 160128 110.21 117.46 109.57 112.02 +1.23 3,592 17,353 +318
Aug16 160128 111.50 119.63 111.50 114.00 +1.28 2,860 14,598 +411
Sep16 160128 116.15 121.04 115.59 115.99 +1.30 1,639 11,947 -88
Oct16 160128 119.04 122.92 117.86 118.08 +1.33 572 5,519 -7
Nov16 160128 120.59 124.65 120.14 120.14 +1.41 877 5,778 +207
Dec16 160128 119.97 127.45 119.97 122.12 +1.48 2,380 30,801 -141
Jan17 160128 125.29 126.43 123.41 123.98 +1.51 341 7,374 +115
Feb17 160128 126.80 126.80 125.43 125.43 +1.53 153 1,718 -8
Mar17 160128 129.66 129.78 126.22 126.22 +1.51 136 1,773 +10
Total Volume and Open Interest 150,969 349,566 -6,875
RBOB Gasoline(NYM)
Feb16 160128 104.60 113.09 103.74 107.90 +3.33 22,328 19,862 -6,622
Mar16 160128 106.72 115.50 105.31 110.03 +3.33 67,366 118,271 +473
Apr16 160128 128.25 136.37 126.71 131.55 +3.37 34,673 54,838 +1,740
May16 160128 129.75 138.00 128.67 133.39 +3.26 17,338 43,735 +2,967
Jun16 160128 130.01 137.66 128.37 133.19 +3.27 15,596 37,342 -42
Jul16 160128 128.30 136.38 127.38 132.17 +3.29 9,008 21,293 +325
Aug16 160128 125.90 134.37 125.90 130.45 +3.24 6,066 16,167 +1,205
Sep16 160128 124.14 131.68 124.14 127.78 +3.20 4,710 20,234 +232
Oct16 160128 113.61 118.17 112.90 113.79 +2.92 2,880 12,286 +92
Nov16 160128 107.68 114.04 107.68 111.00 +2.75 1,290 4,327 -112
Total Volume and Open Interest 188,817 391,915 +859
e-miNY RBOB Gasoline(NYM)
Feb16 160128 107.90 107.90 107.90 107.90 +3.30 0 1 +0
Mar16 160128 110.00 110.03 110.00 110.00 +3.30      
Apr16 160128 131.60 131.60 131.55 131.60 +3.40      
May16 160128 133.40 133.40 133.39 133.40 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160128 2.145 2.231 2.088 2.182 +0.025 146,161 276,141 +1,976
Apr16 160128 2.216 2.277 2.163 2.239 +0.008 35,868 122,008 +282
May16 160128 2.280 2.320 2.223 2.287 -0.003 39,322 95,963 +2,281
Jun16 160128 2.329 2.362 2.289 2.331 -0.013 11,254 45,655 +95
Jul16 160128 2.381 2.413 2.347 2.380 -0.016 10,516 47,195 -297
Aug16 160128 2.401 2.432 2.369 2.403 -0.015 4,701 27,322 +56
Sep16 160128 2.406 2.440 2.376 2.410 -0.012 4,303 44,680 +163
Oct16 160128 2.430 2.467 2.405 2.438 -0.012 11,874 61,424 +313
Nov16 160128 2.511 2.540 2.489 2.517 -0.013 2,041 18,524 +692
Dec16 160128 2.687 2.716 2.664 2.692 -0.008 1,851 21,491 +297
Jan17 160128 2.807 2.832 2.785 2.810 -0.009 4,131 37,126 +295
Feb17 160128 2.787 2.828 2.787 2.807 -0.006 243 7,765 -30
Mar17 160128 2.738 2.787 2.738 2.764 -0.005 1,377 18,029 -303
Apr17 160128 2.580 2.603 2.569 2.586 -0.005 766 18,132 -105
May17 160128 2.590 2.616 2.586 2.598 -0.004 463 4,054 +273
Jun17 160128 2.642 2.658 2.638 2.638 -0.003 68 3,498 -34
Total Volume and Open Interest 322,884 895,870 -5,797
Brent Crude Oil(ICE)
Mar16 160128 32.84 35.84 32.56 33.89 +0.79 335,094 123,881 -55,705
Apr16 160128 33.59 36.77 33.39 34.80 +0.87 296,405 435,798 +9,669
May16 160128 34.38 37.55 34.20 35.62 +0.89 105,952 265,372 +542
Jun16 160128 35.27 38.32 35.05 36.41 +0.89 100,862 227,152 +883
Jul16 160128 35.90 38.98 35.75 37.10 +0.87 28,200 117,315 +3,809
Aug16 160128 36.64 39.59 36.48 37.79 +0.86 16,616 69,886 +113
Sep16 160128 37.24 40.20 37.11 38.42 +0.85 24,055 67,389 +2,315
Oct16 160128 37.81 40.73 37.70 38.98 +0.83 8,706 43,782 +2,024
Nov16 160128 38.40 41.23 38.26 39.54 +0.82 7,057 45,804 +2,045
Dec16 160128 38.93 41.75 38.81 40.06 +0.79 67,209 289,216 +2,152
Jan17 160128 40.40 41.53 40.04 40.50 +0.77 2,247 36,211 +202
Feb17 160128 41.32 41.32 40.93 40.93 +0.75 2,065 38,262 +122
Mar17 160128 42.20 42.68 41.36 41.36 +0.73 2,592 29,447 +206
Apr17 160128 41.79 41.79 41.79 41.79 +0.72 333 12,465 +59
Total Volume and Open Interest 1,038,032 2,126,558 -27,464
Gas Oil(ICE)
Feb16 160128 296.50 323.00 294.75 307.75 +15.75 62,051 108,017 -12,728
Mar16 160128 302.75 329.50 301.75 314.75 +15.50 112,890 132,769 +5,006
Apr16 160128 310.50 335.75 308.50 321.50 +15.25 46,247 84,514 +9,294
May16 160128 317.00 341.00 314.00 327.25 +15.25 11,665 51,204 +54
Jun16 160128 321.50 345.75 319.75 332.50 +15.00 22,476 67,673 -1,057
Jul16 160128 328.50 351.75 325.50 338.50 +14.75 4,968 25,967 +384
Aug16 160128 334.50 357.25 331.50 344.25 +14.50 4,728 20,244 -231
Sep16 160128 340.00 362.50 338.25 349.75 +14.50 4,033 21,450 -76
Oct16 160128 344.50 368.50 344.50 356.00 +14.50 2,069 18,231 +22
Nov16 160128 349.00 373.00 347.75 360.50 +14.50 461 11,029 -46
Total Volume and Open Interest 289,124 756,294 +2,141
Ethanol(CBOT)
Feb16 160128 1.432 1.437 1.405 1.414 -0.002 100 315 -70
Mar16 160128 1.451 1.455 1.421 1.430 -0.007 240 1,276 -27
Apr16 160128 1.471 1.471 1.434 1.446 -0.007 272 1,121 -189
May16 160128 1.462 1.462 1.450 1.450 -0.007 268 386 +34
Jun16 160128 1.449 1.449 1.445 1.446 -0.007 41 248 -34
Jul16 160128 1.439 1.439 1.439 1.439 -0.007 14 246 -6
Aug16 160128 1.428 1.428 1.428 1.428 -0.007 14 73 +3
Sep16 160128 1.417 1.417 1.417 1.417 -0.007 2 95 +0
Total Volume and Open Interest 964 4,001 -282
WTI Crude Oil(ICE)
Mar16 160128 31.85 34.81 31.75 33.22 +0.92 56,308 122,211 -1,682
Apr16 160128 33.49 36.26 33.27 34.71 +0.95 43,746 66,189 +2,350
May16 160128 34.84 37.48 34.61 36.03 +0.96 19,541 25,365 +998
Jun16 160128 35.71 38.49 35.70 37.09 +0.97 19,723 47,449 +118
Jul16 160128 37.70 39.22 37.15 37.95 +0.97 5,280 8,959 +467
Aug16 160128 38.26 39.30 38.15 38.63 +0.97 2,547 5,504 +214
Sep16 160128 38.78 40.46 38.78 39.18 +0.97 2,945 13,378 +24
Oct16 160128 39.40 40.43 39.35 39.63 +0.96 1,218 3,007 +131
Nov16 160128 39.85 40.60 39.78 40.06 +0.95 1,177 9,348 +148
Dec16 160128 39.19 41.73 39.19 40.51 +0.94 8,766 67,509 -979
Jan17 160128 40.88 40.88 40.88 40.88 +0.93 124 4,888 -22
Feb17 160128 41.25 41.25 41.25 41.25 +0.92 251 2,215 +169
Mar17 160128 41.60 41.60 41.60 41.60 +0.91 38 2,533 +0
Apr17 160128 41.92 41.92 41.92 41.92 +0.91 0 1,536 -22
May17 160128 42.21 42.21 42.21 42.21 +0.91 4 1,080 -26
Jun17 160128 42.75 42.75 42.48 42.48 +0.90 1,334 12,424 +76
Total Volume and Open Interest 167,181 442,865 +1,999
US Dollar Index(ICE)
Mar16 160128 99.005 99.150 98.450 98.540 -0.415 19,415 73,394 +492
Jun16 160128 99.160 99.235 98.555 98.645 -0.405 224 2,051 +61
Sep16 160128 98.995 98.995 98.615 98.695 -0.405 4 368 +2
Total Volume and Open Interest 19,646 75,839 +558
Australian Dollar(CME)
Mar16 160128 70.12 71.15 69.94 70.63 +0.48 85,416 124,854 -1,137
Jun16 160128 69.77 70.84 69.66 70.33 +0.47 112 554 +6
Sep16 160128 70.06 70.20 70.06 70.06 +0.46 0 31 +0
Total Volume and Open Interest 85,528 125,451 -1,131
British Pound(CME)
Mar16 160128 142.43 144.08 142.39 143.64 +1.14 91,937 271,811 -1,323
Jun16 160128 142.55 144.11 142.46 143.68 +1.13 94 743 -4
Sep16 160128 143.76 144.02 142.56 143.76 +1.11 2 194 +0
Total Volume and Open Interest 92,035 272,798 -1,327
Canadian Dollar(CME)
Mar16 160128 70.95 71.70 70.81 71.18 +0.36 99,162 159,750 +597
Jun16 160128 71.00 71.71 70.84 71.20 +0.36 635 3,733 +51
Sep16 160128 71.35 71.76 71.03 71.24 +0.35 67 1,162 +20
Dec16 160128 71.54 71.79 71.07 71.30 +0.34 22 551 +16
Total Volume and Open Interest 99,886 165,240 +684
Japanese Yen(CME)
Mar16 160128 84.38 84.51 84.10 84.25 -0.08 109,582 249,317 +2,009
Jun16 160128 84.39 84.71 84.31 84.46 -0.08 54 1,190 +19
Sep16 160128 84.74 84.98 84.67 84.74 -0.10 0 139 +0
Total Volume and Open Interest 109,636 250,711 +2,028
Swiss Franc(CME)
Mar16 160128 98.75 99.53 98.42 98.85 +0.07 17,366 55,446 +1,747
Jun16 160128 99.17 99.56 98.85 99.27 +0.06 3 211 +3
Sep16 160128 99.74 99.82 99.48 99.78 +0.04 0 17 +0
Total Volume and Open Interest 17,369 55,694 +1,750
EuroFX(CME)
Mar16 160128 109.15 109.80 108.81 109.67 +0.49 156,060 397,131 +3,173
Jun16 160128 109.47 110.10 109.14 109.98 +0.48 371 3,565 +67
Sep16 160128 109.70 110.45 109.56 110.37 +0.47 6 712 +0
Total Volume and Open Interest 156,439 402,227 +3,242
Mexican Peso(CME)
Feb16 160128 544.50 544.50 544.50 544.50 +4.50      
Mar16 160128 540.00 548.00 539.75 543.25 +4.50 41,020 113,963 -627
Total Volume and Open Interest 41,020 167,763 -627
Brazilian Real(CME)
Feb16 160128 244.70 247.60 242.05 245.30 -0.20 3,326 10,710 -578
Mar16 160128 242.95 245.10 239.00 243.30 -0.15 2,378 7,552 +2,138
Apr16 160128 241.05 241.05 241.05 241.05 -0.30      
May16 160128 239.05 239.05 239.05 239.05 -0.10      
Total Volume and Open Interest 5,704 18,670 +1,560
30-Year T-Bonds(CBOT)
Mar16 160128 159~280 160~210 159~040 160~020 +0~020 189,809 533,153 +659
Jun16 160128 158~200 159~030 158~000 158~230 +0~020 294 1,021 +135
Sep16 160128 158~230 158~230 158~230 158~230 +0~020 0 1 +0
Total Volume and Open Interest 190,103 534,175 +794
10-Year T-Notes(CBOT)
Mar16 160128 128~280 129~030 128~170 129~010 +0~055 1,088,050 2,854,903 +36,376
Jun16 160128 128~075 128~165 128~010 128~165 +0~050 3,205 31,045 +1,875
Sep16 160128 127~255 127~255 127~255 127~255 +0~050      
Total Volume and Open Interest 1,091,255 2,885,948 +38,251
5-Year T-Notes(CBOT)
Mar16 160128 120~082 120~124 120~022 120~112 +0~040 510,076 2,609,898 -14,461
Jun16 160128 119~304 120~022 119~304 120~022 +0~044 2,955 25,936 +2,665
Sep16 160128 119~192 119~192 119~192 119~192 +0~044      
Total Volume and Open Interest 513,031 2,635,834 -11,796
2 Year T-Notes(CBOT)
Mar16 160128 109~062 109~074 109~046 109~066 +0~010 207,326 1,059,316 +9,831
Jun16 160128 109~022 109~034 109~014 109~026 +0~010 2,596 14,969 +2,316
Sep16 160128 108~266 108~266 108~266 108~266 +0~010      
Total Volume and Open Interest 209,922 1,074,285 +12,147
Eurodollars(CME)
Mar16 160128 99.350 99.365 99.345 99.365 +0.020 165,495 1,279,234 +2,427
Jun16 160128 99.280 99.295 99.260 99.295 +0.025 227,075 1,253,523 +27,005
Sep16 160128 99.205 99.225 99.185 99.220 +0.025 203,608 1,189,804 +13,493
Dec16 160128 99.115 99.140 99.085 99.130 +0.030 308,046 1,276,637 -9,519
Mar17 160128 99.030 99.050 98.995 99.040 +0.025 205,916 945,931 -5,271
Jun17 160128 98.925 98.950 98.895 98.940 +0.025 155,070 695,835 -6,497
Sep17 160128 98.830 98.855 98.795 98.840 +0.025 124,856 667,233 +2,107
Dec17 160128 98.730 98.745 98.685 98.735 +0.025 139,064 745,986 +1,217
Mar18 160128 98.635 98.660 98.595 98.645 +0.025 116,238 472,003 +5,714
Jun18 160128 98.545 98.570 98.500 98.555 +0.025 94,629 417,290 +7,937
Sep18 160128 98.460 98.485 98.415 98.475 +0.030 60,658 360,029 -451
Dec18 160128 98.375 98.400 98.325 98.390 +0.030 71,761 408,633 -3,678
Mar19 160128 98.305 98.330 98.250 98.320 +0.030 36,599 243,963 +571
Jun19 160128 98.230 98.255 98.175 98.245 +0.030 19,656 185,272 +1,616
Sep19 160128 98.160 98.180 98.105 98.175 +0.030 22,264 145,401 +1,492
Dec19 160128 98.080 98.105 98.025 98.100 +0.030 29,122 134,109 -6,923
Mar20 160128 98.020 98.040 97.960 98.035 +0.030 18,102 82,354 +2,011
Jun20 160128 97.955 97.975 97.895 97.965 +0.025 13,600 58,132 -926
Total Volume and Open Interest 2,050,976 10,940,213 +37,043
Ultra T-Bond(CBOT)
Mar16 160128 164~31 165~28 164~03 165~08 +0~01 77,421 627,827 +6,714
Jun16 160128 166~17 166~17 166~17 166~17 +0~01 0 20 +0
Sep16 160128 166~17 166~17 166~17 166~17 +0~01      
Total Volume and Open Interest 77,421 627,847 +6,714
30 Day Federal Funds(CBOT)
Jan16 160128 99.658 99.660 99.658 99.660 unch 1,012 162,839 -532
Feb16 160128 99.635 99.635 99.630 99.635 unch 3,377 119,356 +1,338
Mar16 160128 99.615 99.620 99.610 99.615 +0.005 3,591 55,138 -79
Apr16 160128 99.585 99.595 99.580 99.590 +0.015 13,304 126,172 +163
May16 160128 99.560 99.575 99.555 99.570 +0.015 13,085 88,904 +3,975
Jun16 160128 99.540 99.550 99.530 99.545 +0.015 2,047 27,627 -42
Total Volume and Open Interest 64,289 819,706 +7,715
3-Mth Euro-Yen(CME)
Mar16 160128 99.685 99.685 99.685 99.685 unch      
Jun16 160128 99.800 99.800 99.800 99.800 unch      
Sep16 160128 99.660 99.660 99.660 99.660 unch      
Dec16 160128 99.990 99.990 99.990 99.990 unch      
Mar17 160128 99.955 99.955 99.955 99.955 unch      
Jun17 160128 99.815 99.815 99.815 99.815 unch      
Sep17 160128 99.675 99.675 99.675 99.675 unch      
Dec17 160128 99.535 99.535 99.535 99.535 unch      
Mar18 160128 99.395 99.395 99.395 99.395 unch      
Jun18 160128 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160128 99.68 99.68 99.68 99.68 unch      
Jun16 160128 99.80 99.80 99.80 99.80 unch      
Sep16 160128 99.66 99.66 99.66 99.66 unch      
Dec16 160128 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160128 99.96 99.96 99.96 99.96 unch      
Jun17 160128 99.82 99.82 99.82 99.82 unch      
Sep17 160128 99.68 99.68 99.68 99.68 unch      
Dec17 160128 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160128 149.59 149.59 149.45 149.59 -0.02 647 20,638 -150
Jun16 160128 148.99 148.99 148.99 148.99 -0.02      
Sep16 160128 148.43 148.43 148.43 148.43 -0.02      
Total Volume and Open Interest 647 20,638 -150
Euro-Bund(EUREX)
Mar16 160128 162.12 162.72 161.92 162.37 +0.50 658,061 1,197,470 +21,843
Jun16 160128 159.51 160.03 159.51 159.80 +0.50 5,842 13,657 +2,887
Sep16 160128 158.71 158.71 158.71 158.71 +0.50 0 1 +0
Total Volume and Open Interest 663,903 1,211,128 +24,730
Euro-Bobl(EUREX)
Mar16 160128 132.08 132.21 132.02 132.13 +0.12 369,840 941,688 -7,525
Jun16 160128 130.21 130.28 130.19 130.26 +0.12 1 5,805 +0
Sep16 160128 130.26 130.26 130.26 130.26 +0.12      
Total Volume and Open Interest 369,841 947,493 -7,525
3-Mth Euribor(EUREX)
Mar16 160128 100.230 100.230 100.225 100.225 unch 20 6,872 +0
Jun16 160128 100.275 100.275 100.275 100.275 +0.005 20 10,332 -20
Sep16 160128 100.300 100.300 100.295 100.295 +0.005 0 4,553 +0
Total Volume and Open Interest 392 69,522 +4
Long Gilt(LIFFE)
Mar16 160128 119~14 119~24 119~03 119~14 +0~08 216,891 435,467 -11
Jun16 160128 118~21 118~21 118~21 118~21 +0~08      
Total Volume and Open Interest 216,891 435,467 -11
3-Mth Short Sterling(LIFFE)
Mar16 160128 99.41 99.41 99.40 99.40 -0.01 43,216 351,583 -6,708
Jun16 160128 99.41 99.42 99.39 99.41 unch 104,068 484,229 -18,522
Sep16 160128 99.38 99.40 99.37 99.39 +0.01 117,536 410,100 +20,120
Dec16 160128 99.33 99.35 99.32 99.33 +0.01 115,724 484,383 +20,076
Mar17 160128 99.25 99.27 99.23 99.25 +0.01 91,994 359,937 -13,400
Jun17 160128 99.16 99.17 99.12 99.15 +0.02 72,525 319,916 -1,607
Total Volume and Open Interest 800,854 3,557,385 +9,483
3-Mth Euribor(LIFFE)
Mar16 160128 100.235 100.240 100.220 100.225 unch 40,828 415,013 -1,773
Jun16 160128 100.275 100.285 100.265 100.270 unch 53,313 407,734 +5,962
Sep16 160128 100.290 100.300 100.285 100.290 unch 47,883 338,372 +5,401
Total Volume and Open Interest 526,503 3,414,671 +19,903
3-Mth Aus T-Bills(SFE)
Mar16 160128 97.79 97.80 97.78 97.79 -0.01 26,511 176,577 +2,762
Jun16 160128 97.91 97.92 97.88 97.89 -0.03 27,234 202,786 +776
Sep16 160128 97.98 97.98 97.94 97.96 -0.02 18,526 141,140 -4,028
Dec16 160128 98.01 98.02 97.98 97.99 -0.03 12,519 127,450 -894
Mar17 160128 98.02 98.03 97.99 98.00 -0.02 8,289 89,113 -1,121
Jun17 160128 98.00 98.01 97.97 97.99 -0.02 3,588 60,353 -82
Sep17 160128 97.97 97.98 97.94 97.96 -0.01 5,441 39,174 +44
Dec17 160128 97.91 97.92 97.90 97.91 -0.01 1,207 26,469 -167
Mar18 160128 97.86 97.87 97.86 97.86 -0.01 93 6,838 +5
Jun18 160128 97.81 97.81 97.81 97.81 -0.01 0 7,023 +0
Total Volume and Open Interest 103,408 878,435 -2,705
10-Year Aus T-Bonds(SFE)
Mar16 160128 97.33 97.35 97.28 97.31 -0.02 108,097 822,883 -5,232
Jun16 160128 97.31 97.31 97.31 97.31 -0.02      
Total Volume and Open Interest 108,097 822,883 -5,232
3-Year Aus T-Bonds(SFE)
Mar16 160128 98.08 98.09 98.04 98.08 -0.01 126,832 739,193 +330
Jun16 160128 98.08 98.08 98.08 98.08 -0.01      
Total Volume and Open Interest 126,832 739,193 +330
Gold(CMX)
Feb16 160128 1125.4 1125.7 1109.8 1115.6 -0.2 197,690 73,174 -41,045
Apr16 160128 1126.2 1126.4 1110.2 1116.1 -0.2 91,028 206,044 +23,177
Jun16 160128 1126.5 1126.5 1110.8 1116.5 -0.3 9,626 55,399 +1,303
Aug16 160128 1127.2 1127.2 1113.8 1117.2 -0.4 1,505 9,911 +156
Oct16 160128 1128.0 1128.0 1115.7 1117.9 -0.4 149 3,220 +4
Dec16 160128 1128.5 1128.5 1115.3 1118.7 -0.4 1,023 16,465 +607
Feb17 160128 1125.0 1125.0 1116.5 1119.6 -0.4 79 537 +41
Apr17 160128 1119.1 1120.7 1119.1 1120.7 -0.4 14 736 -11
Jun17 160128 1120.2 1121.8 1120.2 1121.8 -0.4 27 5,317 -1
Aug17 160128 1123.0 1123.0 1123.0 1123.0 -0.4 0 90 +0
Oct17 160128 1124.3 1124.3 1124.3 1124.3 -0.3 0 6 +0
Dec17 160128 1125.0 1125.7 1125.0 1125.7 -0.2 3 5,887 -1
Total Volume and Open Interest 302,143 385,350 -15,598
Silver(CMX)
Mar16 160128 1451.0 1454.0 1407.0 1423.2 -22.7 56,610 107,266 -361
May16 160128 1453.5 1453.5 1410.5 1425.7 -22.5 8,404 19,763 +2,672
Jul16 160128 1449.0 1449.0 1426.5 1428.2 -22.5 1,892 8,162 +417
Sep16 160128 1454.5 1454.5 1430.7 1430.7 -22.5 523 6,274 +376
Dec16 160128 1455.0 1455.0 1433.0 1434.2 -22.5 396 9,794 +149
Mar17 160128 1438.1 1438.1 1438.1 1438.1 -22.5 1 30 +1
May17 160128 1440.8 1440.8 1440.8 1440.8 -22.5 0 28 +0
Total Volume and Open Interest 67,948 154,734 +3,295
Platinum(NYMEX)
Apr16 160128 883.8 886.9 863.1 867.9 -14.2 16,467 62,155 -1,304
Jul16 160128 883.2 886.7 867.2 868.7 -14.1 510 5,126 +27
Oct16 160128 888.1 888.1 869.7 870.0 -14.1 0 57 +0
Jan17 160128 871.3 871.3 871.3 871.3 -14.1 0 4 +0
Total Volume and Open Interest 16,992 67,395 -1,282
Palladium(NYMEX)
Mar16 160128 500.00 505.60 490.35 492.00 -10.25 3,305 24,361 -175
Jun16 160128 500.55 505.55 491.45 492.50 -10.20 41 1,261 +25
Sep16 160128 493.15 493.15 493.15 493.15 -10.20 0 132 +0
Total Volume and Open Interest 3,355 25,779 -155
Copper(CMX)
Mar16 160128 206.00 206.75 203.70 205.15 -1.25 64,780 129,409 -4,108
May16 160128 206.45 207.30 204.40 205.70 -1.30 10,617 39,287 +2,172
Jul16 160128 206.95 207.40 205.00 206.20 -1.30 2,409 12,764 +351
Sep16 160128 207.55 208.00 206.50 206.60 -1.35 933 10,735 +91
Dec16 160128 206.95 207.90 205.75 206.80 -1.35 648 3,399 +82
Total Volume and Open Interest 81,021 202,900 -1,038
E-mini DJIA Index(CBOT)
Mar16 160128 15861 16055 15768 15972 +121 193,761 60,348 +753
Jun16 160128 15809 15950 15700 15894 +121 53 649 +3
Sep16 160128 15799 15825 15714 15822 +121 12 112 +2
Dec16 160128 15762 15762 15762 15762 +121 0 1 +0
Total Volume and Open Interest 193,826 61,110 +758
S & P 500(CME)
Mar16 160128 1879.00 1896.00 1866.00 1880.70 +5.60 6,694 104,721 -848
Jun16 160128 1872.50 1887.00 1860.00 1872.50 +5.50 60 2,308 -5
Sep16 160128 1865.50 1880.20 1853.20 1865.50 +5.30 0 198 +0
Dec16 160128 1859.50 1874.20 1847.20 1859.50 +5.30      
Total Volume and Open Interest 6,754 107,227 -853
S & P 500 E-Mini(Globex)
Mar16 160128 1880.00 1902.50 1865.75 1880.75 +5.75 1,780,235 2,870,149 +7,936
Jun16 160128 1871.75 1894.25 1858.00 1872.50 +5.50 3,847 23,199 +1,265
Sep16 160128 1853.50 1887.00 1851.25 1865.50 +5.25 518 5,650 +239
Dec16 160128 1864.00 1877.00 1848.00 1859.50 +5.25 124 272 +67
Total Volume and Open Interest 1,784,724 2,899,270 +9,507
NASDAQ 100 E-Mini(Globex)
Mar16 160128 4150.30 4199.00 4106.80 4153.80 +26.80 327,223 268,424 -2,332
Jun16 160128 4136.50 4188.30 4104.80 4148.00 +26.70 104 379 -6
Sep16 160128 4144.50 4164.80 4115.00 4144.50 +26.70 0 17 +0
Total Volume and Open Interest 327,327 268,896 -2,338
S&P Midcap 400(CME) e-Mini
Mar16 160128 1274.00 1287.20 1265.00 1268.10 -2.10 21,353 103,417 +595
Jun16 160128 1263.30 1279.90 1263.30 1263.30 -2.10 0 2 +0
Sep16 160128 1259.00 1267.20 1259.00 1259.00 -2.10 0 5 +0
Total Volume and Open Interest 21,353 103,435 +595
Volatility Index(CBOE)
Jan16 160120 25.80 29.60 25.65 28.30 +2.45 10,170 52,961 -6,327
Feb16 160128 23.70 24.08 22.65 23.28 -0.50 68,459 131,199 -9,598
Mar16 160128 22.90 23.18 22.10 22.48 -0.45 39,438 46,649 +3,453
Apr16 160128 22.65 22.90 22.05 22.33 -0.35 16,328 19,511 -378
Total Volume and Open Interest 138,026 249,353 -3,483
Russell 2000(ICE)
Mar16 160128 998.30 1013.10 995.80 997.20 -1.30 113,058 414,508 -100
Jun16 160128 992.20 992.20 992.20 992.20 -1.30 0 48 +0
Sep16 160128 988.40 988.40 988.40 988.40 -1.30 0 3 +0
Total Volume and Open Interest 113,058 414,569 -100
Nikkei 225(CME)
Mar16 160128 17145 17300 16960 17110 +25 23,662 43,192 +169
Jun16 160128 17075 17075 17075 17075 +25 3 19 -1
Total Volume and Open Interest 23,665 43,211 +168
Nikkei 225(SGX)
Mar16 160128 17140 17390 16925 17040 -160 114,325 245,199 -2,098
Jun16 160128 17000 17275 16855 16920 -165 347 3,755 +183
Sep16 160128 16900 16900 16900 16900 -165 0 27 +0
Total Volume and Open Interest 115,843 261,041 -794
CAC 40(EURONEXT)
Feb16 160128 4328.5 4398.5 4276.0 4316.0 -57.5 109,363 242,226 +7,746
Mar16 160128 4327.0 4394.0 4278.5 4314.5 -57.0 248 12,372 +112
Apr16 160128 4306.0 4306.0 4306.0 4306.0 -57.5      
Total Volume and Open Interest 109,611 254,603 +7,858
Hang Seng Index(HKFE)
Jan16 160128 19028 19230 18997 19094 +84 173,529 65,888 -26,570
Feb16 160128 18976 19299 18965 19273 +298 53,480 70,847 +32,310
Mar16 160128 18961 19228 18916 19215 +296 1,509 7,448 +497
Total Volume and Open Interest 228,835 147,195 +6,316
DAX(EUREX)
Mar16 160128 9789.0 9902.5 9586.0 9623.5 -233.5 99,758 140,931 -595
Jun16 160128 9824.0 9931.5 9634.0 9662.5 -233.5 1,018 14,267 -48
Sep16 160128 9834.0 9834.0 9651.0 9656.5 -233.5 5 201 +5
Total Volume and Open Interest 100,781 155,399 -638
FT-SE 100(EURONEXT)
Mar16 160128 5871.00 5969.00 5835.00 5878.50 -35.00 129,823 578,953 +8,159
Jun16 160128 5851.00 5865.00 5805.00 5823.00 -35.00 2 3,279 +0
Sep16 160128 5776.50 5776.50 5776.50 5776.50 -35.00 0 1,756 +0
Total Volume and Open Interest 129,825 583,988 +8,159
SPI 200(SFE)
Mar16 160128 4913.0 4955.0 4855.0 4925.0 +10.0 32,814 241,076 -2,486
Jun16 160128 4921.0 4921.0 4866.0 4914.0 +11.0 0 2,027 +0
Sep16 160128 4862.0 4862.0 4862.0 4862.0 +11.0 1 638 +0
Total Volume and Open Interest 32,821 244,720 -2,488
FTSE MIB(ISE)
Mar16 160128 18765.00 18950.00 18035.00 18229.00 -557.00 40,962 71,270 +231
Jun16 160128 18395.00 18395.00 17710.00 17822.00 -554.00 33 1,920 +3
Sep16 160128 17717.00 17717.00 17717.00 17717.00 -554.00      
Total Volume and Open Interest 40,995 73,190 +234
KOSPI 200(KFE)
Mar16 160128 232.05 232.10 231.00 231.00 +0.05 176,688 118,692 +555
Jun16 160128 231.35 232.60 229.20 231.95 +0.10 709 4,146 +108
Sep16 160128 232.70 232.95 232.70 232.95 +0.30 5 348 +2
Total Volume and Open Interest 177,402 125,179 +665
GSCI(CME)
Feb16 160128 294.10 303.75 294.10 296.55 +3.95 86 11,922 -15
Mar16 160128 304.10 310.25 304.10 304.10 +4.00 1 29 +1
Apr16 160128 307.90 307.90 307.90 307.90 +4.00      
Total Volume and Open Interest 87 11,951 -14
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy