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 07, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 160107 875.75 880.00 869.75 877.00 +1.25 5,460 8,026 -2,673
Mar16 160107 864.50 868.75 858.25 864.50 -0.25 106,929 323,192 +5,408
May16 160107 867.50 871.25 861.50 867.25 -0.25 40,667 123,271 +3,292
Jul16 160107 874.00 878.00 868.50 873.75 -0.75 26,266 98,646 +225
Aug16 160107 874.00 879.75 871.50 876.00 -1.00 650 12,528 +49
Sep16 160107 873.00 878.75 871.00 875.25 -0.75 223 3,680 +11
Nov16 160107 878.00 881.50 873.00 877.75 -1.00 5,154 83,391 +482
Jan17 160107 881.25 886.00 879.50 883.50 -1.00 75 699 +18
Mar17 160107 883.75 888.25 883.75 886.50 -1.50 118 1,509 +4
May17 160107 890.00 890.00 890.00 890.00 -1.75 68 886 +6
Jul17 160107 895.25 897.00 894.50 895.75 -1.75 32 976 +0
Aug17 160107 893.25 893.25 893.25 893.25 -1.75 4 42 +2
Sep17 160107 888.75 888.75 888.75 888.75 -1.75 4 26 +2
Nov17 160107 886.75 886.75 885.25 886.00 -2.25 19 1,182 -1
Total Volume and Open Interest 185,669 658,069 +6,825
Soybean Meal(CBOT)
Jan16 160107 266.00 267.90 265.00 266.20 -0.70 1,641 1,947 -701
Mar16 160107 269.20 269.50 266.00 267.40 -1.30 44,971 191,959 +1,461
May16 160107 271.50 272.00 268.70 270.00 -1.20 11,982 70,893 -880
Jul16 160107 274.50 274.90 271.80 273.10 -1.10 7,563 56,454 +317
Aug16 160107 276.00 276.20 273.60 274.60 -1.00 1,464 16,889 +28
Sep16 160107 277.20 277.40 274.80 275.80 -0.90 2,714 14,541 +38
Oct16 160107 276.70 277.60 275.30 276.20 -0.90 699 11,235 +71
Dec16 160107 278.20 279.00 275.90 277.50 -0.90 3,419 35,438 +829
Jan17 160107 278.30 279.00 277.70 278.80 -0.80 78 1,704 +47
Mar17 160107 279.90 279.90 279.90 279.90 -0.90 54 2,222 +26
Total Volume and Open Interest 74,712 405,616 +1,318
Soybean Oil(CBOT)
Jan16 160107 29.50 29.56 29.19 29.44 -0.15 2,594 2,126 -848
Mar16 160107 29.82 29.84 29.35 29.62 -0.16 49,901 171,939 +1,809
May16 160107 30.01 30.05 29.59 29.85 -0.16 11,088 84,547 +821
Jul16 160107 30.25 30.30 29.83 30.10 -0.15 8,965 60,737 +536
Aug16 160107 30.17 30.32 29.97 30.17 -0.15 660 9,361 +121
Sep16 160107 30.18 30.37 30.01 30.23 -0.14 983 9,496 +64
Oct16 160107 30.04 30.43 30.03 30.23 -0.14 306 9,012 +47
Dec16 160107 30.40 30.51 30.09 30.32 -0.14 1,494 31,511 -50
Jan17 160107 30.36 30.74 30.36 30.55 -0.13 29 1,927 +4
Mar17 160107 30.86 30.86 30.75 30.75 -0.14 17 1,745 +2
Total Volume and Open Interest 76,251 385,135 +2,546
Canola(WCE)
Jan16 160107 469.9 469.9 469.9 469.9 -8.1 0 1,913 +0
Mar16 160107 485.3 486.1 477.1 478.0 -8.1 10,323 132,722 -1,928
May16 160107 492.3 492.3 484.1 485.1 -8.5 4,506 16,896 +1,297
Jul16 160107 496.1 496.1 487.7 488.8 -8.4 3,072 17,638 +240
Nov16 160107 493.5 494.5 482.0 485.0 -8.4 535 14,236 +431
Total Volume and Open Interest 18,488 184,192 +89
Corn(CBOT)
Mar16 160107 353.25 354.25 348.50 353.00 -0.25 147,255 730,600 +3,302
May16 160107 358.50 359.50 354.25 358.50 unch 40,225 203,522 +1,677
Jul16 160107 364.50 365.50 360.25 364.50 unch 28,955 178,687 -100
Sep16 160107 370.25 371.00 366.00 370.25 unch 3,550 75,186 +662
Dec16 160107 378.00 379.25 374.50 378.75 +0.50 6,722 147,868 +647
Mar17 160107 387.25 389.25 384.50 388.75 +0.75 162 9,164 +62
May17 160107 393.00 395.00 392.25 395.00 +0.50 36 2,075 -1
Jul17 160107 398.75 400.00 396.00 400.00 +0.50 20 2,750 +3
Sep17 160107 395.75 395.75 395.75 395.75 unch 0 1,294 +0
Dec17 160107 394.75 396.00 392.75 395.50 +0.50 170 4,657 +74
Total Volume and Open Interest 227,109 1,356,517 +6,331
Wheat(CBOT)
Mar16 160107 464.00 469.00 456.25 468.50 +5.75 52,297 241,992 +3,864
May16 160107 468.00 474.00 461.75 473.25 +5.00 12,349 56,582 +2,794
Jul16 160107 476.25 480.75 469.25 480.50 +4.75 9,387 64,194 +1,047
Sep16 160107 485.50 490.25 479.00 490.00 +4.50 1,153 12,642 +141
Dec16 160107 500.00 504.75 493.25 504.50 +4.50 1,498 22,737 -82
Mar17 160107 505.00 516.25 505.00 516.25 +4.50 279 2,155 -28
Total Volume and Open Interest 77,050 400,509 +7,782
Wheat(KCBT)
Mar16 160107 461.25 463.75 454.75 462.75 +1.75 19,489 112,207 +2,718
May16 160107 470.50 473.25 464.75 472.50 +2.00 6,536 24,160 +927
Jul16 160107 481.00 482.50 474.25 482.25 +1.75 6,428 43,582 +532
Sep16 160107 490.25 496.00 488.75 496.00 +1.25 1,103 7,609 +188
Dec16 160107 510.25 516.50 508.75 515.75 +0.50 1,564 13,607 +66
Mar17 160107 525.25 530.50 524.50 530.50 +0.75 481 2,735 +412
Total Volume and Open Interest 35,649 204,323 +4,862
Wheat(MGE)
Mar16 160107 489.50 495.50 486.75 494.75 +5.00 3,974 33,540 +700
May16 160107 498.00 502.00 494.00 501.50 +4.00 1,280 14,379 +16
Jul16 160107 506.75 511.00 504.00 510.50 +3.25 916 12,154 -65
Sep16 160107 519.00 522.00 517.00 522.00 +2.50 357 6,360 +142
Dec16 160107 535.25 539.25 535.00 538.00 +2.75 265 4,944 +48
Total Volume and Open Interest 6,926 72,252 +885
Oats(CBOT)
Mar16 160107 211.00 212.75 206.25 208.75 -3.25 1,268 7,087 -218
May16 160107 210.00 210.00 205.00 207.75 -3.00 81 1,484 +4
Jul16 160107 210.75 218.00 210.00 212.75 -1.00 46 435 +5
Sep16 160107 218.25 218.25 218.25 218.25 -1.00 0 26 +0
Total Volume and Open Interest 1,395 9,148 -209
Rough Rice(CBOT)
Jan16 160107 11.51 11.53 11.39 11.39 -0.19 71 86 -100
Mar16 160107 11.81 11.82 11.56 11.62 -0.21 512 9,718 +37
May16 160107 12.02 12.04 11.88 11.90 -0.20 29 2,593 +3
Jul16 160107 12.32 12.34 12.18 12.18 -0.20 0 920 +0
Total Volume and Open Interest 627 13,412 -64
Live Cattle(CME)
Feb16 160107 135.450 136.000 133.535 133.535 -3.000 19,976 98,094 -2,173
Apr16 160107 136.450 136.800 134.300 134.300 -3.000 11,997 73,826 +1,135
Jun16 160107 126.600 127.050 124.785 124.785 -3.000 5,109 54,531 +696
Aug16 160107 122.980 123.450 121.285 121.285 -3.000 1,922 19,017 +392
Oct16 160107 124.135 124.430 122.330 122.330 -3.000 1,007 10,073 +35
Dec16 160107 124.135 124.500 122.285 122.285 -3.000 492 7,083 +184
Total Volume and Open Interest 40,676 265,071 +331
Feeder Cattle(CME)
Jan16 160107 167.250 167.500 163.830 163.830 -4.500 1,531 6,710 -236
Mar16 160107 164.485 164.485 160.950 160.950 -4.500 4,411 14,340 +115
Apr16 160107 163.900 164.100 160.830 160.830 -4.500 981 3,811 +123
May16 160107 163.450 163.700 160.200 160.200 -4.500 945 5,236 +129
Aug16 160107 165.100 165.100 161.550 161.550 -4.500 589 4,308 +124
Sep16 160107 162.735 162.750 159.435 159.435 -4.500 151 522 +17
Oct16 160107 159.130 159.130 156.250 156.250 -4.500 83 294 +15
Total Volume and Open Interest 8,713 35,530 +298
Lean Hogs(CME)
Feb16 160107 61.035 61.430 58.950 59.550 -1.280 21,164 67,498 -4,804
Apr16 160107 65.850 66.635 64.830 65.600 -0.250 10,704 43,706 +1,537
May16 160107 73.750 73.800 72.830 73.330 -0.470 88 1,019 +46
Jun16 160107 77.285 77.750 76.200 76.950 -0.500 3,683 25,716 +59
Jul16 160107 77.400 77.600 76.200 76.900 -0.780 1,175 7,971 +88
Aug16 160107 77.300 77.300 76.000 76.535 -0.765 1,007 8,608 +243
Oct16 160107 65.650 66.100 64.930 65.430 -0.670 481 5,429 +50
Dec16 160107 61.485 62.100 61.150 61.580 -0.500 313 4,360 +163
Total Volume and Open Interest 38,714 164,890 -2,550
Class III Milk(CME)
Jan16 160107 13.57 13.61 13.56 13.57 +0.05 259 4,016 -15
Feb16 160107 13.20 13.34 13.20 13.23 +0.03 391 4,735 +107
Mar16 160107 13.56 13.66 13.52 13.57 +0.02 191 3,631 +71
Apr16 160107 14.00 14.13 14.00 14.06 +0.05 113 2,881 +51
May16 160107 14.36 14.43 14.36 14.40 +0.01 81 2,729 +53
Jun16 160107 14.67 14.75 14.66 14.70 -0.01 164 2,511 +80
Jul16 160107 15.07 15.13 15.07 15.09 -0.04 185 2,146 +130
Aug16 160107 15.51 15.58 15.50 15.57 unch 47 1,880 +11
Sep16 160107 15.92 15.93 15.85 15.87 -0.06 41 1,891 +31
Oct16 160107 15.98 15.98 15.95 15.95 -0.05 46 1,507 +17
Nov16 160107 15.92 15.92 15.87 15.87 -0.05 52 1,388 +21
Dec16 160107 15.83 15.83 15.75 15.75 -0.08 26 1,295 +5
Jan17 160107 15.85 15.85 15.80 15.80 -0.05 3 102 +0
Total Volume and Open Interest 1,623 31,029 +567
Cocoa(ICE)
Mar16 160107 2951 2987 2898 2963 -18 27,211 93,970 -1,299
May16 160107 2960 2986 2903 2966 -18 11,198 46,987 -422
Jul16 160107 2960 2985 2904 2966 -16 5,342 25,314 +886
Sep16 160107 2963 2982 2900 2963 -13 2,883 18,837 +320
Dec16 160107 2940 2963 2888 2944 -14 1,224 10,933 +329
Mar17 160107 2916 2931 2887 2926 -12 553 19,692 -35
May17 160107 2906 2921 2906 2921 -11 27 1,522 +19
Total Volume and Open Interest 48,447 222,486 -210
Coffee "C"(ICE)
Mar16 160107 119.05 119.20 117.90 118.45 -1.50 13,881 84,951 +498
May16 160107 121.45 121.45 120.10 120.60 -1.50 3,720 34,463 -282
Jul16 160107 123.35 123.35 122.15 122.60 -1.50 2,489 21,013 +213
Sep16 160107 125.20 125.20 123.85 124.35 -1.45 1,739 10,375 -90
Dec16 160107 127.60 127.60 126.15 126.65 -1.50 1,587 14,193 +447
Mar17 160107 130.00 130.00 128.65 129.00 -1.40 272 3,596 +97
Total Volume and Open Interest 23,952 172,537 +898
Orange Juice(ICE)
Jan16 160107 136.90 138.50 136.90 137.65 -5.40 8 520 -6
Mar16 160107 144.95 145.20 139.50 140.20 -5.60 515 11,521 -55
May16 160107 142.10 142.15 139.50 140.10 -5.30 65 1,414 +6
Jul16 160107 142.10 142.10 141.00 141.30 -5.25 30 475 +9
Sep16 160107 141.40 141.40 141.40 141.40 -5.25 0 88 +0
Nov16 160107 141.40 141.40 141.40 141.40 -5.25 0 4 +0
Total Volume and Open Interest 618 14,025 -46
Sugar #11(ICE)
Mar16 160107 14.40 14.95 14.33 14.75 +0.33 63,596 379,862 -10,418
May16 160107 14.12 14.61 14.05 14.45 +0.33 22,945 183,861 -1,544
Jul16 160107 13.88 14.32 13.82 14.19 +0.31 12,887 138,843 +2,947
Oct16 160107 14.02 14.40 13.92 14.26 +0.28 5,308 77,895 +1,962
Mar17 160107 14.44 14.81 14.37 14.68 +0.23 960 45,271 -30
May17 160107 14.26 14.55 14.26 14.43 +0.20 49 9,352 +19
Jul17 160107 14.03 14.30 14.03 14.17 +0.17 41 14,660 -4
Oct17 160107 14.03 14.22 13.98 14.10 +0.12 23 11,365 +11
Total Volume and Open Interest 105,840 868,697 -7,059
London Cocoa(LCE)
Mar16 160107 2110 2110 2060 2107 -8 15,246 86,655 -2,298
May16 160107 2105 2111 2060 2109 -6 9,578 35,977 +440
Jul16 160107 2104 2108 2057 2106 -5 6,963 44,189 +578
Sep16 160107 2095 2103 2054 2101 -3 7,691 37,759 +706
Dec16 160107 2066 2076 2030 2074 -2 2,359 25,706 +630
Mar17 160107 2038 2054 2013 2052 -1 466 28,949 +52
May17 160107 2042 2048 2010 2047 -3 10 557 +0
Total Volume and Open Interest 42,313 259,935 +108
London Sugar(LCE)
Mar16 160107 418.10 432.70 416.40 428.80 +9.60 7,127 43,526 +145
May16 160107 409.80 421.30 408.90 418.80 +8.00 2,840 20,895 -9
Aug16 160107 403.00 414.10 401.80 411.50 +7.40 1,030 10,945 +39
Oct16 160107 400.20 407.70 396.20 404.70 +5.60 448 6,466 +147
Dec16 160107 397.00 404.60 394.90 402.10 +3.90 157 2,187 +40
Total Volume and Open Interest 11,678 86,243 +431
Cotton(ICE)
Mar16 160107 61.91 62.19 61.21 61.43 -0.57 11,641 121,475 -186
May16 160107 62.75 62.84 61.99 62.12 -0.63 3,172 32,725 +191
Jul16 160107 63.41 63.44 62.72 62.86 -0.62 1,153 18,966 +467
Oct16 160107 62.56 62.56 62.56 62.56 -0.63 0 3 +0
Dec16 160107 63.52 63.55 62.75 62.97 -0.66 270 11,310 +9
Mar17 160107 64.00 64.42 63.90 63.90 -0.64 83 488 +49
Total Volume and Open Interest 16,324 185,123 +530
Lumber(CME)
Jan16 160107 254.1 254.1 249.9 250.5 -5.0 154 477 -79
Mar16 160107 254.4 254.4 244.4 246.1 -8.2 383 2,752 +45
May16 160107 253.1 253.1 245.0 246.0 -7.8 32 552 +14
Jul16 160107 255.0 255.0 250.1 250.5 -6.5 1 35 -1
Total Volume and Open Interest 570 3,825 -21
Crude Oil(NYM)
Feb16 160107 34.09 34.26 32.10 33.27 -0.70 410,131 436,383 -1,123
Mar16 160107 35.35 35.52 33.34 34.49 -0.71 126,519 282,755 +2,478
Apr16 160107 36.45 36.63 34.48 35.64 -0.67 60,841 131,906 +7,191
May16 160107 37.52 37.60 35.50 36.68 -0.62 31,001 84,273 +1,542
Jun16 160107 38.38 38.49 36.37 37.58 -0.58 36,682 142,637 +2,395
Jul16 160107 38.00 39.17 37.15 38.32 -0.57 11,611 42,661 -60
Aug16 160107 39.76 39.78 38.00 38.94 -0.58 5,269 31,780 +205
Sep16 160107 40.33 40.33 38.70 39.49 -0.60 5,526 62,933 +278
Oct16 160107 40.75 40.75 39.05 39.98 -0.62 1,841 30,635 +144
Nov16 160107 41.32 41.32 40.20 40.47 -0.65 1,661 25,982 +153
Dec16 160107 41.77 41.93 39.93 40.98 -0.67 16,894 168,697 +1,057
Jan17 160107 41.70 42.26 40.42 41.40 -0.68 1,599 23,667 -204
Feb17 160107 41.80 41.80 41.80 41.80 -0.69 801 9,664 +196
Mar17 160107 42.00 42.34 42.00 42.20 -0.70 1,080 12,328 +345
Apr17 160107 42.58 42.58 42.58 42.58 -0.71 75 6,262 +4
May17 160107 42.93 42.93 42.93 42.93 -0.72 42 5,290 +1
Total Volume and Open Interest 720,064 1,703,201 +15,985
e-miNY Crude Oil(NYM)
Feb16 160107 34.075 34.275 32.125 33.275 -0.700 9,093 3,640 +145
Mar16 160107 35.400 35.550 33.400 34.500 -0.700 737 1,401 +233
Apr16 160107 36.400 36.600 34.700 35.650 -0.650 162 391 +23
May16 160107 37.200 37.400 35.925 36.675 -0.625 102 472 +13
Jun16 160107 37.800 38.425 36.850 37.575 -0.575 14 53 +10
Jul16 160107 38.400 38.400 38.100 38.325 -0.575 0 8 +0
Aug16 160107 38.950 38.950 38.950 38.950 -0.575 0 3 +0
Sep16 160107 39.675 39.675 39.500 39.500 -0.600 0 7 +0
Oct16 160107 39.975 39.975 39.975 39.975 -0.625 0 4 +0
Nov16 160107 40.475 40.475 40.475 40.475 -0.650 0 1 +0
Total Volume and Open Interest 10,132 6,481 +448
NY Harbor ULSD(NYM)
Feb16 160107 109.07 110.05 104.54 106.56 -1.51 63,051 94,350 -2,975
Mar16 160107 110.87 111.66 106.07 108.49 -1.27 33,370 64,507 +1,694
Apr16 160107 112.10 112.87 107.31 109.98 -1.10 17,929 41,236 +647
May16 160107 113.10 114.37 108.84 111.77 -1.07 9,215 26,263 -1,485
Jun16 160107 114.96 116.71 111.12 114.16 -1.07 11,177 34,165 -674
Jul16 160107 117.46 118.97 113.67 116.70 -1.09 3,229 10,973 -743
Aug16 160107 117.61 121.30 117.33 119.08 -1.11 1,775 8,294 +108
Sep16 160107 119.89 123.73 119.56 121.35 -1.12 1,370 9,408 -118
Oct16 160107 124.00 125.50 122.26 123.63 -1.19 742 4,837 +147
Nov16 160107 125.00 127.74 124.50 125.78 -1.22 620 4,897 +123
Dec16 160107 128.35 130.15 124.91 127.81 -1.24 1,867 29,816 +72
Jan17 160107 129.55 130.84 128.77 129.82 -1.28 128 5,883 +45
Feb17 160107 133.68 133.68 131.45 131.45 -1.29 41 1,360 +2
Mar17 160107 134.37 134.37 132.44 132.44 -1.29 18 1,193 +4
Total Volume and Open Interest 144,747 345,966 -2,961
RBOB Gasoline(NYM)
Feb16 160107 116.22 117.63 111.35 114.60 -1.58 59,136 110,028 -3,586
Mar16 160107 119.07 120.75 114.46 117.70 -1.57 28,424 59,614 +1,389
Apr16 160107 141.50 142.85 136.89 139.80 -1.63 18,634 37,613 +720
May16 160107 139.89 144.26 138.44 141.27 -1.62 13,167 32,491 +1,260
Jun16 160107 143.00 144.04 138.16 141.08 -1.67 11,402 33,093 +1,602
Jul16 160107 141.83 142.68 138.08 139.76 -1.72 5,958 15,367 +656
Aug16 160107 139.25 140.30 135.48 137.76 -1.76 4,790 12,006 +433
Sep16 160107 133.93 137.49 133.31 135.08 -1.79 3,172 16,787 +214
Oct16 160107 120.72 123.19 120.40 120.74 -1.64 1,522 8,384 +437
Nov16 160107 116.02 118.87 116.02 118.09 -1.62 869 3,102 +203
Total Volume and Open Interest 151,934 361,434 +4,872
e-miNY RBOB Gasoline(NYM)
Feb16 160107 114.60 114.60 114.60 114.60 -1.60 0 1 +0
Mar16 160107 117.70 117.70 117.70 117.70 -1.60      
Apr16 160107 139.80 139.80 139.80 139.80 -1.60      
May16 160107 141.30 141.30 141.27 141.30 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb16 160107 2.290 2.429 2.271 2.382 +0.115 123,923 221,300 -8,950
Mar16 160107 2.316 2.436 2.296 2.394 +0.105 48,523 209,883 +635
Apr16 160107 2.369 2.460 2.354 2.430 +0.086 36,780 99,848 +216
May16 160107 2.425 2.492 2.399 2.466 +0.082 20,201 71,117 +370
Jun16 160107 2.458 2.536 2.454 2.514 +0.078 8,534 36,832 +1,169
Jul16 160107 2.508 2.580 2.505 2.559 +0.073 7,619 30,608 +504
Aug16 160107 2.534 2.594 2.528 2.576 +0.068 3,725 24,242 -59
Sep16 160107 2.558 2.593 2.531 2.575 +0.064 3,354 43,223 -37
Oct16 160107 2.554 2.624 2.553 2.603 +0.064 14,181 60,479 -1,446
Nov16 160107 2.661 2.689 2.631 2.676 +0.063 2,698 15,629 +96
Dec16 160107 2.795 2.842 2.784 2.831 +0.062 2,440 16,989 +290
Jan17 160107 2.897 2.950 2.895 2.939 +0.061 5,765 28,503 +1,931
Feb17 160107 2.892 2.935 2.892 2.932 +0.058 304 6,147 +101
Mar17 160107 2.868 2.898 2.862 2.894 +0.055 1,112 13,706 +452
Apr17 160107 2.690 2.716 2.681 2.713 +0.051 1,297 13,210 +460
May17 160107 2.701 2.721 2.688 2.717 +0.048 8 3,184 +1
Total Volume and Open Interest 280,991 935,925 -4,346
Brent Crude Oil(ICE)
Feb16 160107 34.52 34.74 32.16 33.75 -0.48 275,471 214,277 -29,817
Mar16 160107 34.90 35.11 32.55 34.09 -0.54 223,017 421,039 +1,195
Apr16 160107 35.84 36.02 33.49 35.01 -0.55 96,472 229,649 +2,872
May16 160107 37.05 37.05 34.48 35.95 -0.56 45,066 124,503 +299
Jun16 160107 37.71 37.82 35.43 36.86 -0.57 61,677 174,593 +4,555
Jul16 160107 38.58 38.60 36.29 37.68 -0.59 17,283 75,013 +670
Aug16 160107 39.36 39.36 37.08 38.44 -0.61 8,970 52,237 +945
Sep16 160107 40.10 40.10 37.89 39.16 -0.63 13,678 52,488 +455
Oct16 160107 40.76 40.76 38.57 39.83 -0.63 4,813 34,884 +642
Nov16 160107 40.63 41.31 39.24 40.48 -0.63 2,436 29,353 +607
Dec16 160107 42.08 42.08 39.86 41.13 -0.63 45,081 215,510 +4,486
Jan17 160107 41.87 42.49 41.68 41.68 -0.64 3,577 28,790 +264
Feb17 160107 42.22 42.22 42.22 42.22 -0.65 2,049 31,875 +402
Mar17 160107 42.75 42.75 42.75 42.75 -0.67 1,676 28,027 +244
Total Volume and Open Interest 822,680 2,014,596 -10,612
Gas Oil(ICE)
Jan16 160107 315.00 316.75 299.00 316.00 +1.25 45,654 66,628 -7,239
Feb16 160107 323.75 325.75 307.25 325.00 +2.00 93,588 147,702 -1,359
Mar16 160107 331.00 333.75 315.00 333.00 +2.25 46,067 70,299 +6,571
Apr16 160107 338.00 340.75 322.00 340.25 +2.25 22,158 42,226 +2,322
May16 160107 344.50 347.25 329.25 346.75 +1.75 14,772 42,970 +2,162
Jun16 160107 346.75 353.25 335.75 352.75 +1.50 19,836 62,956 +905
Jul16 160107 357.50 359.50 342.50 359.25 +1.25 4,118 20,997 +91
Aug16 160107 364.25 365.75 349.75 365.75 +1.00 2,763 14,346 +201
Sep16 160107 370.50 372.00 356.00 372.00 +1.00 2,616 18,765 +711
Oct16 160107 371.00 379.00 363.25 379.00 +1.00 1,970 16,373 +183
Total Volume and Open Interest 268,288 709,753 +6,960
Ethanol(CBOT)
Feb16 160107 1.306 1.326 1.305 1.320 -0.013 264 1,681 +9
Mar16 160107 1.342 1.347 1.336 1.342 -0.015 154 776 +4
Apr16 160107 1.360 1.361 1.360 1.361 -0.015 55 720 +32
May16 160107 1.374 1.374 1.374 1.374 -0.015 2 291 +0
Jun16 160107 1.380 1.380 1.372 1.372 -0.015 2 232 +0
Jul16 160107 1.370 1.370 1.370 1.370 -0.011 0 68 +0
Aug16 160107 1.368 1.368 1.368 1.368 -0.011 0 61 +0
Sep16 160107 1.366 1.366 1.366 1.366 -0.011 0 74 +0
Total Volume and Open Interest 514 4,045 +48
WTI Crude Oil(ICE)
Feb16 160107 34.19 34.26 32.09 33.27 -0.70 35,656 75,143 -2,935
Mar16 160107 35.46 35.47 33.34 34.49 -0.71 33,105 91,785 +3,751
Apr16 160107 36.37 36.55 34.53 35.64 -0.67 17,878 32,010 +1,970
May16 160107 37.08 37.56 35.66 36.68 -0.62 11,741 10,835 +1,036
Jun16 160107 37.94 38.35 36.41 37.58 -0.58 10,095 41,557 -792
Jul16 160107 37.74 38.90 37.37 38.32 -0.57 1,803 5,207 -479
Aug16 160107 38.39 39.51 38.12 38.94 -0.58 840 6,305 +53
Sep16 160107 38.97 40.15 38.71 39.49 -0.60 1,126 10,240 +166
Oct16 160107 39.54 40.05 39.32 39.98 -0.62 329 2,925 -26
Nov16 160107 40.47 40.47 40.47 40.47 -0.65 543 7,234 +177
Dec16 160107 41.02 41.66 40.01 40.98 -0.67 4,196 56,281 +647
Jan17 160107 41.40 41.40 41.40 41.40 -0.68 80 4,659 +3
Feb17 160107 41.80 41.80 41.80 41.80 -0.69 10 1,747 +7
Mar17 160107 42.20 42.20 42.20 42.20 -0.70 8 3,140 -3
Apr17 160107 42.58 42.58 42.58 42.58 -0.71 0 1,515 +0
May17 160107 42.93 42.93 42.93 42.93 -0.72 0 1,148 +0
Total Volume and Open Interest 118,969 409,836 +3,599
US Dollar Index(ICE)
Mar16 160107 99.325 99.385 98.240 98.272 -0.993 38,360 72,681 +4,495
Jun16 160107 99.465 99.480 98.360 98.365 -1.000 311 1,483 +102
Sep16 160107 99.400 99.535 98.402 98.402 -0.973 34 300 +25
Total Volume and Open Interest 38,713 74,475 +4,630
Australian Dollar(CME)
Mar16 160107 70.40 70.64 69.58 69.73 -0.64 73,652 98,586 -71
Jun16 160107 70.27 70.34 69.31 69.45 -0.64 72 378 +12
Sep16 160107 69.18 69.18 69.18 69.18 -0.65 0 29 +0
Total Volume and Open Interest 73,724 99,001 -59
British Pound(CME)
Mar16 160107 146.32 146.42 145.34 146.16 -0.12 75,130 221,381 +4,429
Jun16 160107 146.39 146.45 145.41 146.22 -0.12 76 520 +5
Sep16 160107 145.91 146.54 145.53 146.33 -0.12 31 42 +11
Total Volume and Open Interest 75,237 221,993 +4,445
Canadian Dollar(CME)
Mar16 160107 71.06 71.18 70.57 71.00 +0.10 62,970 163,771 -3,574
Jun16 160107 71.04 71.19 70.62 71.03 +0.09 54 1,991 +24
Sep16 160107 70.90 71.25 70.71 71.10 +0.09 101 615 +70
Dec16 160107 71.10 71.31 70.80 71.17 +0.08 0 194 +0
Total Volume and Open Interest 63,125 166,610 -3,480
Japanese Yen(CME)
Mar16 160107 84.49 85.33 84.31 85.24 +0.65 137,138 219,626 +4,805
Jun16 160107 84.82 85.56 84.55 85.48 +0.65 42 890 +18
Sep16 160107 84.86 85.94 84.86 85.80 +0.65 8 134 +0
Total Volume and Open Interest 137,190 220,707 +4,823
Swiss Franc(CME)
Mar16 160107 99.51 101.06 99.43 100.99 +1.35 17,610 50,102 +42
Jun16 160107 100.40 101.48 99.93 101.44 +1.35 78 139 -2
Sep16 160107 101.98 101.98 100.58 101.98 +1.34 1 16 +0
Total Volume and Open Interest 17,689 50,276 +40
EuroFX(CME)
Mar16 160107 107.96 109.59 107.88 109.52 +1.46 187,776 403,243 +718
Jun16 160107 108.27 109.89 108.21 109.84 +1.47 705 2,651 +166
Sep16 160107 109.53 110.26 108.63 110.24 +1.46 3 531 +0
Total Volume and Open Interest 188,488 407,105 +882
Mexican Peso(CME)
Jan16 160107 561.88 561.88 561.88 561.88 -7.38 1 0 -1
Feb16 160107 560.75 560.75 560.75 560.75 -7.38      
Total Volume and Open Interest 25,991 143,374 +352
Brazilian Real(CME)
Feb16 160107 244.35 246.45 243.65 245.20 -1.45 1,482 9,834 -107
Mar16 160107 242.20 244.00 241.80 243.05 -1.35 3,519 4,078 -1,678
Apr16 160107 240.70 240.70 240.70 240.70 -1.50      
May16 160107 238.50 238.50 238.50 238.50 -1.40      
Total Volume and Open Interest 5,001 14,320 -1,785
30-Year T-Bonds(CBOT)
Mar16 160107 155~170 156~250 154~270 156~000 +0~130 217,891 491,088 +599
Jun16 160107 153~180 154~250 153~180 154~190 +0~100 2 16 +2
Sep16 160107 154~190 154~190 154~190 154~190 +0~100      
Total Volume and Open Interest 217,893 491,104 +601
10-Year T-Notes(CBOT)
Mar16 160107 126~270 127~100 126~215 127~035 +0~080 950,146 2,534,242 -998
Jun16 160107 126~150 126~220 126~040 126~165 +0~085 118 243 +115
Sep16 160107 125~255 125~255 125~255 125~255 +0~085      
Total Volume and Open Interest 950,264 2,534,485 -883
5-Year T-Notes(CBOT)
Mar16 160107 118~294 119~076 118~266 119~044 +0~066 510,221 2,294,159 +16,950
Jun16 160107 118~202 118~240 118~182 118~240 +0~072 195 175 +175
Sep16 160107 118~090 118~090 118~090 118~090 +0~072      
Total Volume and Open Interest 510,416 2,294,334 +17,125
2 Year T-Notes(CBOT)
Mar16 160107 108~244 108~274 108~234 108~262 +0~016 219,399 1,031,430 +15,173
Jun16 160107 108~192 108~192 108~192 108~192 +0~022 0 1 +0
Sep16 160107 108~112 108~112 108~112 108~112 +0~022      
Total Volume and Open Interest 219,399 1,031,431 +15,173
Eurodollars(CME)
Mar16 160107 99.305 99.320 99.295 99.315 +0.015 212,129 1,299,193 +29,579
Jun16 160107 99.170 99.205 99.155 99.195 +0.035 176,679 1,162,960 +11,830
Sep16 160107 99.030 99.080 99.010 99.065 +0.045 143,330 1,133,303 +1,290
Dec16 160107 98.875 98.940 98.855 98.925 +0.055 213,966 1,310,015 +7,944
Mar17 160107 98.735 98.810 98.715 98.795 +0.060 197,402 853,573 +13,479
Jun17 160107 98.600 98.680 98.575 98.665 +0.065 142,763 647,735 +17,554
Sep17 160107 98.480 98.565 98.455 98.550 +0.070 139,480 642,956 +15,134
Dec17 160107 98.365 98.455 98.345 98.440 +0.070 136,519 724,500 +11,017
Mar18 160107 98.285 98.370 98.260 98.355 +0.065 103,985 398,731 -4,366
Jun18 160107 98.205 98.290 98.180 98.270 +0.060 66,995 367,889 +1,688
Sep18 160107 98.130 98.215 98.110 98.195 +0.060 65,201 350,641 +7,609
Dec18 160107 98.065 98.135 98.030 98.115 +0.055 62,162 354,084 -2,608
Mar19 160107 97.990 98.075 97.975 98.050 +0.050 42,102 214,654 +5,129
Jun19 160107 97.925 98.010 97.910 97.985 +0.050 30,743 156,363 -192
Sep19 160107 97.865 97.945 97.850 97.920 +0.045 30,576 133,651 +3,849
Dec19 160107 97.810 97.875 97.785 97.850 +0.040 27,717 141,859 +1,237
Mar20 160107 97.740 97.820 97.735 97.795 +0.040 17,459 67,459 -268
Jun20 160107 97.685 97.760 97.680 97.735 +0.035 13,948 50,761 +668
Total Volume and Open Interest 1,929,335 10,501,396 +141,425
Ultra T-Bond(CBOT)
Mar16 160107 160~21 162~03 159~23 161~01 +0~11 65,209 614,201 +1,334
Jun16 160107 162~04 162~04 162~04 162~04 +0~11 5 15 +5
Sep16 160107 162~04 162~04 162~04 162~04 +0~11      
Total Volume and Open Interest 65,214 614,216 +1,339
30 Day Federal Funds(CBOT)
Jan16 160107 99.662 99.665 99.662 99.665 unch 11,397 170,644 -3,829
Feb16 160107 99.640 99.645 99.640 99.645 unch 11,726 154,207 +369
Mar16 160107 99.585 99.600 99.585 99.595 +0.010 6,655 37,237 +1,596
Apr16 160107 99.530 99.550 99.525 99.550 +0.020 5,754 88,081 +2,337
May16 160107 99.500 99.525 99.500 99.520 +0.020 2,624 60,627 +811
Jun16 160107 99.455 99.485 99.450 99.480 +0.025 1,588 23,487 +103
Total Volume and Open Interest 51,248 690,098 +3,458
3-Mth Euro-Yen(CME)
Mar16 160107 99.685 99.685 99.685 99.685 unch      
Jun16 160107 99.800 99.800 99.800 99.800 unch      
Sep16 160107 99.660 99.660 99.660 99.660 unch      
Dec16 160107 99.990 99.990 99.990 99.990 unch      
Mar17 160107 99.955 99.955 99.955 99.955 unch      
Jun17 160107 99.815 99.815 99.815 99.815 unch      
Sep17 160107 99.675 99.675 99.675 99.675 unch      
Dec17 160107 99.535 99.535 99.535 99.535 unch      
Mar18 160107 99.395 99.395 99.395 99.395 unch      
Jun18 160107 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160106 99.68 99.68 99.68 99.68 unch      
Jun16 160106 99.80 99.80 99.80 99.80 unch      
Sep16 160106 99.66 99.66 99.66 99.66 unch      
Dec16 160106 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160106 99.96 99.96 99.96 99.96 unch      
Jun17 160106 99.82 99.82 99.82 99.82 unch      
Sep17 160106 99.68 99.68 99.68 99.68 unch      
Dec17 160106 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160106 149.13 149.21 149.10 149.21 +0.09 990 20,713 -30
Jun16 160106 148.65 148.65 148.65 148.65 +0.09      
Sep16 160106 148.09 148.09 148.09 148.09 +0.09      
Total Volume and Open Interest 990 20,713 -30
Euro-Bund(EUREX)
Mar16 160107 159.95 160.19 159.04 159.18 -0.51 501,288 1,136,456 +22,000
Jun16 160107 157.39 157.58 156.59 156.62 -0.53 206 1,255 +143
Sep16 160107 155.53 155.53 155.53 155.53 -0.51 20 0 +0
Total Volume and Open Interest 501,514 1,137,711 +22,143
Euro-Bobl(EUREX)
Mar16 160107 131.31 131.43 131.10 131.14 -0.09 416,340 900,505 +3,058
Jun16 160107 129.39 129.39 129.39 129.39 -0.09 12 45 +0
Sep16 160107 129.39 129.39 129.39 129.39 -0.09      
Total Volume and Open Interest 416,352 900,550 +3,058
3-Mth Euribor(EUREX)
Mar16 160107 100.190 100.190 100.185 100.185 unch 65 6,189 +50
Jun16 160107 100.215 100.215 100.215 100.215 unch 3 10,501 -3
Sep16 160107 100.225 100.225 100.225 100.225 -0.005 0 4,403 +0
Total Volume and Open Interest 3,681 68,196 -1,932
Long Gilt(LIFFE)
Mar16 160107 118~18 118~29 118~00 118~06 -0~03 178,724 412,718 +237
Jun16 160107 117~13 117~13 117~13 117~13 -0~03      
Total Volume and Open Interest 178,724 412,718 +237
3-Mth Short Sterling(LIFFE)
Mar16 160107 99.39 99.40 99.39 99.40 +0.01 28,657 387,746 +8,589
Jun16 160107 99.34 99.36 99.34 99.35 +0.02 46,660 467,354 -1,550
Sep16 160107 99.27 99.29 99.25 99.27 +0.02 60,621 322,971 +1,466
Dec16 160107 99.18 99.19 99.14 99.16 +0.02 59,973 400,863 -1,786
Mar17 160107 99.05 99.08 99.02 99.04 +0.02 41,906 392,274 +2,692
Jun17 160107 98.94 98.96 98.89 98.92 +0.03 43,087 285,680 -11,492
Total Volume and Open Interest 460,605 3,204,074 +4,051
3-Mth Euribor(LIFFE)
Mar16 160107 100.185 100.200 100.185 100.190 +0.005 75,489 442,445 -2,432
Jun16 160107 100.220 100.235 100.210 100.215 unch 62,868 389,079 -10,313
Sep16 160107 100.235 100.255 100.220 100.225 -0.005 63,225 338,665 -4,870
Total Volume and Open Interest 531,448 3,301,442 -19,260
3-Mth Aus T-Bills(SFE)
Mar16 160107 97.78 97.79 97.77 97.79 +0.01 15,422 216,364 -4,199
Jun16 160107 97.85 97.88 97.85 97.88 +0.02 16,565 223,979 +491
Sep16 160107 97.90 97.93 97.90 97.93 +0.02 19,241 141,184 -2,474
Dec16 160107 97.91 97.95 97.91 97.94 +0.02 15,221 111,633 +695
Mar17 160107 97.90 97.94 97.90 97.94 +0.03 12,076 81,771 +2,639
Jun17 160107 97.88 97.92 97.88 97.91 +0.03 5,978 49,060 +1,069
Sep17 160107 97.85 97.88 97.84 97.88 +0.04 2,998 38,249 -78
Dec17 160107 97.79 97.84 97.79 97.84 +0.05 2,415 24,286 +1,502
Mar18 160107 97.76 97.78 97.76 97.78 +0.04 324 5,756 +308
Jun18 160107 97.70 97.73 97.70 97.73 +0.06 34 6,528 -8
Total Volume and Open Interest 90,567 900,086 +137
10-Year Aus T-Bonds(SFE)
Mar16 160107 97.23 97.30 97.22 97.29 +0.06 112,031 728,716 +10,807
Jun16 160107 97.29 97.29 97.29 97.29 +0.06      
Total Volume and Open Interest 112,031 728,716 +10,807
3-Year Aus T-Bonds(SFE)
Mar16 160107 98.00 98.05 97.99 98.05 +0.05 143,086 726,187 +14,439
Jun16 160107 98.05 98.05 98.05 98.05 +0.05      
Total Volume and Open Interest 143,086 726,187 +14,439
Gold(CMX)
Feb16 160107 1093.7 1109.9 1091.1 1107.8 +15.9 104,638 272,995 +69
Apr16 160107 1093.6 1110.5 1092.2 1108.4 +15.9 5,711 60,868 +3,485
Jun16 160107 1094.6 1111.1 1092.3 1109.1 +15.9 898 29,516 +368
Aug16 160107 1096.5 1111.3 1095.6 1109.8 +15.8 133 9,972 +2
Oct16 160107 1097.5 1112.3 1097.5 1110.7 +15.7 42 3,066 +14
Dec16 160107 1096.7 1113.7 1095.5 1111.8 +15.7 320 17,654 -13
Feb17 160107 1104.8 1114.9 1100.1 1113.1 +15.7 3 376 +3
Apr17 160107 1114.0 1115.3 1114.0 1114.5 +15.7 0 682 +0
Jun17 160107 1116.6 1116.6 1115.9 1115.9 +15.7 0 5,184 +0
Aug17 160107 1117.5 1117.5 1117.5 1117.5 +15.7 0 90 +0
Oct17 160107 1119.2 1119.2 1119.2 1119.2 +15.6      
Dec17 160107 1109.0 1121.0 1109.0 1121.0 +15.6 84 6,058 -33
Total Volume and Open Interest 111,998 413,688 +3,860
Silver(CMX)
Mar16 160107 1399.5 1438.5 1392.0 1434.4 +36.8 29,584 129,393 -765
May16 160107 1404.0 1440.0 1395.0 1437.4 +36.8 941 13,544 -3
Jul16 160107 1415.5 1440.5 1404.0 1440.5 +36.8 437 6,541 +329
Sep16 160107 1443.5 1443.5 1443.5 1443.5 +36.7 177 5,279 -81
Dec16 160107 1420.5 1449.0 1410.0 1447.9 +36.6 555 8,891 -164
Mar17 160107 1452.9 1452.9 1452.9 1452.9 +36.6 0 39 +0
May17 160107 1456.4 1456.4 1456.4 1456.4 +36.5 0 28 +0
Total Volume and Open Interest 31,727 167,520 -674
Platinum(NYMEX)
Jan16 160107 880.5 884.2 864.8 876.4 +2.7 97 900 -53
Apr16 160107 876.5 885.2 862.6 877.5 +2.5 11,395 61,773 +76
Jul16 160107 880.8 885.7 865.3 878.4 +2.6 56 2,760 +17
Oct16 160107 878.9 879.7 878.9 879.7 +2.6 0 24 +0
Total Volume and Open Interest 11,552 65,506 +39
Palladium(NYMEX)
Mar16 160107 508.45 511.30 484.10 493.00 -12.05 3,798 24,643 +280
Jun16 160107 506.00 507.30 487.85 493.50 -12.10 36 357 +23
Sep16 160107 498.95 500.00 487.00 494.40 -11.55 0 10 +0
Total Volume and Open Interest 3,840 25,036 +305
Copper(CMX)
Mar16 160107 209.10 209.40 199.00 202.20 -6.60 41,855 125,736 -280
May16 160107 209.50 209.50 199.75 202.85 -6.55 2,415 23,368 -155
Jul16 160107 208.85 208.85 202.10 203.40 -6.55 1,063 8,876 +62
Sep16 160107 208.60 208.70 202.60 203.90 -6.50 392 2,932 +36
Dec16 160107 208.60 208.60 201.45 204.30 -6.35 89 4,051 -30
Total Volume and Open Interest 46,332 171,819 -458
E-mini DJIA Index(CBOT)
Mar16 160107 16858 16881 16367 16419 -419 190,444 74,645 -1,930
Jun16 160107 16818 16818 16301 16347 -417 42 138 +6
Sep16 160107 16333 16333 16279 16279 -417 1 107 +1
Dec16 160107 16219 16219 16219 16219 -417      
Total Volume and Open Interest 190,487 74,890 -1,923
S & P 500(CME)
Mar16 160107 1987.00 1990.50 1929.20 1932.90 -53.00 7,511 93,768 +496
Jun16 160107 1947.50 1961.00 1924.80 1925.60 -53.20 278 3,378 -213
Sep16 160107 1919.40 1920.50 1918.50 1919.40 -53.10 65 126 +16
Dec16 160107 1914.00 1915.10 1913.10 1914.00 -53.10      
Total Volume and Open Interest 7,854 97,272 +299
S & P 500 E-Mini(Globex)
Mar16 160107 1987.75 1991.00 1928.50 1933.00 -53.00 1,688,974 2,562,248 -7,321
Jun16 160107 1980.50 1983.50 1921.50 1925.50 -53.25 1,568 10,310 -288
Sep16 160107 1975.00 1977.25 1915.25 1919.50 -53.00 559 1,118 +100
Dec16 160107 1950.50 1971.50 1913.25 1914.00 -53.00 6 52 +1
Total Volume and Open Interest 1,691,107 2,573,728 -7,508
NASDAQ 100 E-Mini(Globex)
Mar16 160107 4450.30 4458.50 4283.00 4289.30 -157.50 301,175 301,767 -8,501
Jun16 160107 4447.00 4452.80 4280.80 4284.80 -157.50 105 322 +14
Sep16 160107 4281.30 4281.30 4281.30 4281.30 -157.50 20 16 +0
Total Volume and Open Interest 301,300 302,181 -8,487
S&P Midcap 400(CME) e-Mini
Mar16 160107 1358.20 1359.30 1317.10 1318.80 -38.80 23,508 86,532 +715
Jun16 160107 1313.20 1313.20 1313.20 1313.20 -38.60 0 2 +0
Sep16 160107 1308.90 1308.90 1308.90 1308.90 -38.60 0 5 +0
Total Volume and Open Interest 23,508 86,550 +715
Volatility Index(CBOE)
Jan16 160107 20.35 23.65 20.08 23.53 +3.20 89,874 102,914 -6,457
Feb16 160107 19.80 21.86 19.60 21.78 +1.95 51,872 88,146 +4,766
Mar16 160107 19.68 21.30 19.55 21.18 +1.50 18,407 19,131 +463
Apr16 160107 19.87 21.25 19.75 21.13 +1.25 8,876 14,969 +513
Total Volume and Open Interest 176,200 252,341 +200
Russell 2000(ICE)
Mar16 160107 1090.60 1092.80 1056.80 1057.80 -33.40 105,887 376,069 +4,303
Jun16 160107 1080.00 1080.00 1056.80 1056.80 -33.40 1 4 -1
Sep16 160107 1053.60 1053.60 1053.60 1053.60 -33.40 0 1 +0
Total Volume and Open Interest 105,888 376,074 +4,302
Nikkei 225(CME)
Mar16 160107 18075 18195 17500 17605 -470 15,076 47,045 -815
Jun16 160107 17800 17800 17560 17560 -470 0 16 +0
Total Volume and Open Interest 15,076 47,061 -815
Nikkei 225(SGX)
Mar16 160107 17650 17745 17465 17660 -555 129,052 213,515 +2,964
Jun16 160107 17425 17565 17425 17545 -555 887 1,417 +593
Sep16 160107 17525 17525 17525 17525 -555 0 20 +0
Total Volume and Open Interest 131,415 226,471 +4,849
CAC 40(EURONEXT)
Jan16 160107 4395.5 4424.0 4318.5 4402.5 -76.0 95,385 251,772 -9,672
Feb16 160107 4369.5 4415.0 4322.0 4397.0 -76.0 81 206 +31
Mar16 160107 4391.0 4414.0 4317.5 4397.0 -76.0 334 10,180 -88
Total Volume and Open Interest 95,800 262,163 -9,729
Hang Seng Index(HKFE)
Jan16 160107 20852 20878 20258 20348 -513 141,481 98,973 +3,203
Feb16 160107 20846 20876 20284 20355 -511 1,614 1,949 +672
Mar16 160107 20752 20822 20228 20303 -517 416 6,105 +92
Total Volume and Open Interest 144,033 108,386 +4,069
DAX(EUREX)
Mar16 160107 9986.5 10041.0 9810.5 9973.5 -245.5 102,731 134,971 +641
Jun16 160107 10038.0 10076.5 9858.0 10016.5 -244.5 2,443 7,692 +1,805
Sep16 160107 10048.0 10048.0 9914.0 10016.5 -245.5 84 40 +8
Total Volume and Open Interest 105,258 142,703 +2,454
FT-SE 100(EURONEXT)
Mar16 160107 6000.00 6014.50 5823.50 5894.50 -117.50 109,831 531,247 +1,893
Jun16 160107 5870.00 5870.00 5842.00 5842.00 -117.00 1 3,138 +0
Sep16 160107 5796.00 5796.00 5796.00 5796.00 -117.00 0 1 +0
Total Volume and Open Interest 109,832 534,386 +1,893
SPI 200(SFE)
Mar16 160107 5081.0 5100.0 4948.0 4958.0 -118.0 46,050 234,682 +1,495
Jun16 160107 4973.0 4973.0 4947.0 4947.0 -118.0 10 1,579 +1
Sep16 160107 4895.0 4895.0 4895.0 4895.0 -118.0 0 635 +0
Total Volume and Open Interest 46,359 239,892 +1,444
FTSE MIB(ISE)
Mar16 160107 20005.00 20285.00 19810.00 20195.00 -258.00 27,253 71,858 -939
Jun16 160107 19565.00 19800.00 19435.00 19793.00 -255.00 7 73 -3
Sep16 160107 19691.00 19691.00 19691.00 19691.00 -255.00      
Total Volume and Open Interest 27,260 71,931 -942
KOSPI 200(KFE)
Mar16 160107 231.35 232.50 230.40 232.50 -2.95 167,792 96,585 -1,078
Jun16 160107 231.90 233.50 231.90 233.50 -2.60 755 1,495 +78
Sep16 160107 234.05 234.60 233.60 234.60 -1.50 13 336 +0
Total Volume and Open Interest 168,562 99,665 -998
GSCI(CME)
Jan16 160107 293.35 299.85 292.35 295.05 -2.70 29 12,380 +13
Feb16 160107 300.35 303.35 299.10 300.35 -2.65      
Mar16 160107 307.35 307.35 307.35 307.35 -2.65      
Total Volume and Open Interest 29 12,380 +13
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