MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan16 160108 877.50 884.75 877.50 879.50 +2.50 3,910 6,732 -1,294
Mar16 160108 865.00 871.00 863.50 865.25 +0.75 135,361 328,373 +5,181
May16 160108 867.25 873.50 866.25 868.00 +0.75 44,224 125,833 +2,562
Jul16 160108 873.75 880.00 873.00 874.75 +1.00 28,325 99,561 +915
Aug16 160108 879.00 881.75 876.00 877.00 +1.00 635 12,536 +8
Sep16 160108 877.25 880.75 874.75 876.25 +1.00 295 3,705 +25
Nov16 160108 878.25 883.00 876.25 878.50 +0.75 7,178 83,592 +201
Jan17 160108 886.75 888.00 882.75 884.00 +0.50 247 813 +114
Mar17 160108 889.00 889.25 884.75 886.50 unch 26 1,510 +1
May17 160108 892.25 892.50 890.00 890.00 unch 17 884 -2
Jul17 160108 899.00 899.00 894.00 895.75 unch 29 977 +1
Aug17 160108 893.25 893.25 893.25 893.25 unch 0 42 +0
Sep17 160108 888.75 888.75 888.75 888.75 unch 0 26 +0
Nov17 160108 888.50 890.00 884.50 885.75 -0.25 12 1,187 +5
Total Volume and Open Interest 220,261 665,787 +7,718
Soybean Meal(CBOT)
Jan16 160108 268.40 269.90 267.80 267.90 +1.70 769 1,526 -421
Mar16 160108 268.40 271.10 267.90 268.70 +1.30 43,398 192,701 +742
May16 160108 270.70 273.40 270.40 271.20 +1.20 11,842 72,371 +1,478
Jul16 160108 273.70 276.30 273.30 274.00 +0.90 8,077 56,856 +402
Aug16 160108 276.50 277.50 274.70 275.30 +0.70 871 16,808 -81
Sep16 160108 276.90 279.00 276.00 276.60 +0.80 1,199 14,719 +178
Oct16 160108 277.90 279.00 276.30 276.90 +0.70 550 11,346 +111
Dec16 160108 279.20 280.30 277.40 278.10 +0.60 1,550 35,991 +553
Jan17 160108 280.90 281.20 279.30 279.30 +0.50 55 1,727 +23
Mar17 160108 282.10 282.50 280.40 280.40 +0.50 47 2,256 +34
Total Volume and Open Interest 68,362 408,636 +3,020
Soybean Oil(CBOT)
Jan16 160108 29.42 29.54 29.42 29.45 +0.01 1,859 1,271 -855
Mar16 160108 29.61 29.87 29.50 29.64 +0.02 59,024 173,097 +1,158
May16 160108 29.85 30.09 29.72 29.88 +0.03 15,669 84,322 -225
Jul16 160108 30.10 30.33 29.97 30.14 +0.04 10,588 62,269 +1,532
Aug16 160108 30.17 30.29 30.05 30.20 +0.03 1,617 9,693 +332
Sep16 160108 30.25 30.34 30.11 30.26 +0.03 1,157 9,807 +311
Oct16 160108 30.23 30.35 30.12 30.28 +0.05 419 9,025 +13
Dec16 160108 30.32 30.55 30.21 30.38 +0.06 1,141 31,713 +202
Jan17 160108 30.78 30.78 30.53 30.60 +0.05 128 1,988 +61
Mar17 160108 30.83 30.89 30.75 30.80 +0.05 107 1,821 +76
Total Volume and Open Interest 91,750 387,752 +2,617
Canola(WCE)
Jan16 160108 473.2 473.2 473.2 473.2 +3.3 0 874 -1,039
Mar16 160108 478.2 483.3 478.2 481.3 +3.3 10,006 132,878 +156
May16 160108 485.8 490.6 485.3 488.6 +3.5 6,909 19,351 +2,455
Jul16 160108 490.4 494.8 488.9 493.2 +4.4 3,628 18,219 +581
Nov16 160108 485.0 493.0 485.0 490.2 +5.2 1,127 14,399 +163
Total Volume and Open Interest 21,690 186,511 +2,319
Corn(CBOT)
Mar16 160108 353.00 357.75 352.75 357.00 +4.00 138,855 727,995 -2,605
May16 160108 358.25 363.25 358.00 362.75 +4.25 26,935 204,903 +1,381
Jul16 160108 364.50 369.75 364.25 369.00 +4.50 27,098 179,865 +1,178
Sep16 160108 370.25 375.00 370.25 374.75 +4.50 6,544 76,056 +870
Dec16 160108 378.50 383.25 378.25 383.00 +4.25 14,130 148,710 +842
Mar17 160108 388.25 392.75 388.25 392.75 +4.00 396 9,380 +216
May17 160108 395.00 399.25 395.00 399.00 +4.00 102 2,106 +31
Jul17 160108 399.50 404.00 399.50 403.75 +3.75 143 2,775 +25
Sep17 160108 398.25 399.25 398.25 399.25 +3.50 47 1,329 +35
Dec17 160108 397.00 399.50 396.50 398.25 +2.75 425 4,713 +56
Total Volume and Open Interest 214,733 1,358,585 +2,068
Wheat(CBOT)
Mar16 160108 468.25 480.00 467.50 478.50 +10.00 44,780 243,337 +1,345
May16 160108 473.25 484.75 473.25 483.75 +10.50 8,956 56,595 +13
Jul16 160108 480.50 491.00 479.50 490.25 +9.75 6,913 65,126 +932
Sep16 160108 490.00 500.50 490.00 499.75 +9.75 1,057 12,925 +283
Dec16 160108 505.00 514.00 504.50 513.50 +9.00 1,105 22,861 +124
Mar17 160108 519.50 525.00 519.50 525.00 +8.75 10 2,153 -2
Total Volume and Open Interest 62,824 403,206 +2,697
Wheat(KCBT)
Mar16 160108 462.25 477.00 462.00 472.75 +10.00 16,503 110,937 -1,270
May16 160108 473.00 486.50 473.00 482.50 +10.00 4,090 24,630 +470
Jul16 160108 481.50 496.00 481.25 492.25 +10.00 5,364 43,286 -296
Sep16 160108 498.00 509.00 498.00 505.75 +9.75 1,113 7,791 +182
Dec16 160108 518.50 528.00 517.50 525.50 +9.75 1,402 13,924 +317
Mar17 160108 532.50 540.75 532.25 540.00 +9.50 479 2,950 +215
Total Volume and Open Interest 28,961 203,946 -377
Wheat(MGE)
Mar16 160108 493.25 504.50 493.25 501.00 +6.25 4,365 33,702 +162
May16 160108 500.75 511.25 500.25 508.00 +6.50 1,658 14,449 +70
Jul16 160108 509.00 520.25 509.00 516.75 +6.25 1,687 12,261 +107
Sep16 160108 523.25 530.25 522.25 527.75 +5.75 472 6,453 +93
Dec16 160108 539.50 546.50 539.50 543.25 +5.25 261 4,977 +33
Total Volume and Open Interest 8,857 72,810 +558
Oats(CBOT)
Mar16 160108 208.25 212.00 208.25 210.75 +2.00 261 7,074 -13
May16 160108 208.25 212.75 208.25 211.75 +4.00 41 1,508 +24
Jul16 160108 213.25 219.00 213.25 216.25 +3.50 15 433 -2
Sep16 160108 221.75 221.75 221.75 221.75 +3.50 0 26 +0
Total Volume and Open Interest 322 9,162 +14
Rough Rice(CBOT)
Jan16 160108 11.35 11.61 11.35 11.61 +0.23 35 55 -31
Mar16 160108 11.59 11.86 11.56 11.85 +0.23 418 9,770 +52
May16 160108 12.13 12.13 12.10 12.13 +0.22 0 2,593 +0
Jul16 160108 12.39 12.39 12.39 12.39 +0.22 28 945 +25
Total Volume and Open Interest 481 13,458 +46
Live Cattle(CME)
Feb16 160108 133.500 134.850 132.350 132.880 -0.655 19,543 96,806 -1,288
Apr16 160108 134.485 135.900 133.380 133.825 -0.475 11,529 74,935 +1,109
Jun16 160108 124.885 126.250 123.730 124.285 -0.500 6,884 55,623 +1,092
Aug16 160108 121.150 122.430 119.885 120.480 -0.805 3,037 19,736 +719
Oct16 160108 122.430 123.535 120.900 121.550 -0.780 1,376 10,335 +262
Dec16 160108 122.950 123.700 121.035 121.650 -0.635 920 7,540 +457
Total Volume and Open Interest 43,537 267,513 +2,442
Feeder Cattle(CME)
Jan16 160108 163.050 165.550 158.700 159.435 -4.395 1,543 6,397 -313
Mar16 160108 160.250 162.600 156.100 157.330 -3.620 4,179 14,487 +147
Apr16 160108 159.900 162.250 155.735 157.380 -3.450 1,148 3,931 +120
May16 160108 159.485 161.630 155.330 157.185 -3.015 928 5,353 +117
Aug16 160108 160.650 162.750 156.550 159.000 -2.550 560 4,454 +146
Sep16 160108 158.250 160.050 154.850 157.300 -2.135 161 535 +13
Oct16 160108 157.050 157.100 151.750 153.950 -2.300 79 274 -20
Total Volume and Open Interest 8,652 35,753 +223
Lean Hogs(CME)
Feb16 160108 59.600 60.950 59.300 59.850 +0.300 14,744 64,467 -3,031
Apr16 160108 65.080 66.450 65.080 65.225 -0.375 8,200 45,302 +1,596
May16 160108 73.750 73.750 72.900 73.100 -0.230 66 1,048 +29
Jun16 160108 76.650 77.580 76.500 77.080 +0.130 2,580 26,020 +304
Jul16 160108 76.600 77.400 76.450 76.850 -0.050 594 8,078 +107
Aug16 160108 76.500 77.180 76.200 76.885 +0.350 1,361 8,868 +260
Oct16 160108 65.050 65.850 64.900 65.400 -0.030 1,092 5,716 +287
Dec16 160108 61.500 61.950 61.180 61.485 -0.095 826 4,800 +440
Total Volume and Open Interest 29,541 164,924 +34
Class III Milk(CME)
Jan16 160108 13.59 13.68 13.58 13.68 +0.11 274 3,988 -28
Feb16 160108 13.23 13.57 13.21 13.55 +0.32 270 4,828 +93
Mar16 160108 13.58 13.87 13.57 13.86 +0.29 136 3,668 +37
Apr16 160108 14.06 14.30 14.03 14.30 +0.24 142 2,930 +49
May16 160108 14.41 14.67 14.36 14.66 +0.26 67 2,756 +27
Jun16 160108 14.70 14.97 14.65 14.90 +0.20 87 2,530 +19
Jul16 160108 15.09 15.21 15.04 15.15 +0.06 79 2,179 +33
Aug16 160108 15.47 15.56 15.45 15.54 -0.03 87 1,922 +42
Sep16 160108 15.83 15.84 15.73 15.82 -0.05 34 1,906 +15
Oct16 160108 15.92 15.93 15.89 15.93 -0.02 26 1,519 +12
Nov16 160108 15.87 15.87 15.85 15.86 -0.01 31 1,380 -8
Dec16 160108 15.75 15.75 15.69 15.75 unch 30 1,302 +7
Jan17 160108 15.80 15.80 15.75 15.80 unch 9 108 +6
Total Volume and Open Interest 1,282 31,343 +314
Cocoa(ICE)
Mar16 160108 2985 3025 2975 3017 +54 28,951 90,105 -3,865
May16 160108 2986 3024 2976 3017 +51 12,910 48,206 +1,219
Jul16 160108 2987 3019 2975 3015 +49 3,950 25,600 +286
Sep16 160108 2977 3013 2973 3010 +47 3,666 19,587 +750
Dec16 160108 2968 2994 2950 2992 +48 2,097 11,682 +749
Mar17 160108 2948 2975 2942 2975 +49 745 19,651 -41
May17 160108 2944 2970 2944 2970 +49 111 1,573 +51
Total Volume and Open Interest 52,431 221,636 -850
Coffee "C"(ICE)
Mar16 160108 119.60 119.90 118.25 119.00 +0.55 16,611 86,345 +1,394
May16 160108 121.30 122.05 120.50 121.20 +0.60 4,668 34,302 -161
Jul16 160108 123.75 124.05 122.50 123.15 +0.55 2,667 21,477 +464
Sep16 160108 125.00 125.75 124.20 124.90 +0.55 1,288 10,397 +22
Dec16 160108 127.60 128.05 126.50 127.25 +0.60 956 14,723 +530
Mar17 160108 130.50 130.50 128.90 129.70 +0.70 154 3,523 -73
Total Volume and Open Interest 26,398 174,717 +2,180
Orange Juice(ICE)
Jan16 160108 130.85 130.85 130.85 130.85 -6.80 1 519 -1
Mar16 160108 140.05 140.15 134.45 135.20 -5.00 490 11,592 +71
May16 160108 139.60 139.60 134.95 135.40 -4.70 32 1,414 +0
Jul16 160108 140.50 140.50 136.20 136.20 -5.10 24 497 +22
Sep16 160108 137.40 137.40 137.10 137.10 -4.30 25 113 +25
Nov16 160108 138.00 138.05 138.00 138.05 -3.35 0 4 +0
Total Volume and Open Interest 572 14,142 +117
Sugar #11(ICE)
Mar16 160108 14.75 14.98 14.44 14.46 -0.29 66,268 372,366 -7,496
May16 160108 14.42 14.65 14.17 14.18 -0.27 30,208 182,691 -1,170
Jul16 160108 14.18 14.36 13.92 13.94 -0.25 18,372 138,488 -355
Oct16 160108 14.29 14.42 14.00 14.02 -0.24 9,100 78,959 +1,064
Mar17 160108 14.68 14.82 14.41 14.44 -0.24 3,083 44,674 -597
May17 160108 14.43 14.55 14.17 14.19 -0.24 233 9,446 +94
Jul17 160108 14.17 14.29 13.88 13.91 -0.26 725 14,266 -394
Oct17 160108 14.10 14.19 13.79 13.82 -0.28 606 11,717 +352
Total Volume and Open Interest 128,770 860,205 -8,492
London Cocoa(LCE)
Mar16 160108 2111 2158 2111 2155 +48 19,005 84,100 -2,555
May16 160108 2115 2156 2115 2154 +45 12,073 35,663 -314
Jul16 160108 2114 2153 2113 2151 +45 10,696 43,423 -766
Sep16 160108 2110 2147 2108 2145 +44 6,151 37,642 -117
Dec16 160108 2081 2120 2080 2119 +45 4,087 26,101 +395
Mar17 160108 2061 2100 2058 2099 +47 1,084 28,525 -424
May17 160108 2094 2094 2094 2094 +47 187 638 +81
Total Volume and Open Interest 53,362 256,240 -3,695
London Sugar(LCE)
Mar16 160108 429.00 432.50 419.10 419.70 -9.10 10,242 44,460 +934
May16 160108 419.30 422.70 412.10 412.70 -6.10 8,021 21,497 +602
Aug16 160108 412.20 415.00 405.40 406.10 -5.40 4,177 11,628 +683
Oct16 160108 403.50 408.50 399.60 400.20 -4.50 1,421 7,069 +603
Dec16 160108 401.30 405.80 397.80 398.30 -3.80 421 2,163 -24
Total Volume and Open Interest 24,425 89,129 +2,886
Cotton(ICE)
Mar16 160108 61.52 61.90 61.31 61.40 -0.03 24,229 121,454 -21
May16 160108 62.18 62.47 61.98 62.06 -0.06 4,781 32,007 -718
Jul16 160108 62.85 63.20 62.70 62.80 -0.06 2,014 19,530 +564
Oct16 160108 62.49 62.49 62.49 62.49 -0.07 0 3 +0
Dec16 160108 62.93 63.19 62.77 62.95 -0.02 759 11,518 +208
Mar17 160108 63.94 63.94 63.86 63.86 -0.04 53 541 +53
Total Volume and Open Interest 31,836 185,209 +86
Lumber(CME)
Jan16 160108 250.6 257.9 250.0 257.0 +6.5 155 396 -81
Mar16 160108 247.0 247.7 243.2 247.1 +1.0 307 2,848 +96
May16 160108 247.0 247.4 244.0 246.4 +0.4 60 589 +37
Jul16 160108 250.1 250.1 248.0 248.0 -2.5 1 36 +1
Total Volume and Open Interest 525 3,880 +55
Crude Oil(NYM)
Feb16 160108 33.30 34.34 32.64 33.16 -0.11 563,811 431,502 -4,881
Mar16 160108 34.50 35.54 33.78 34.32 -0.17 195,608 321,118 +38,363
Apr16 160108 35.69 36.67 34.90 35.48 -0.16 77,416 140,803 +8,897
May16 160108 37.27 37.55 35.94 36.55 -0.13 32,883 84,727 +454
Jun16 160108 37.62 38.59 36.85 37.49 -0.09 44,196 145,817 +3,180
Jul16 160108 38.35 39.10 37.65 38.27 -0.05 11,978 42,677 +16
Aug16 160108 39.30 39.68 38.37 38.91 -0.03 6,278 32,204 +424
Sep16 160108 40.09 40.40 38.90 39.47 -0.02 11,938 65,165 +2,232
Oct16 160108 40.43 40.49 39.34 39.97 -0.01 3,679 30,767 +132
Nov16 160108 41.19 41.19 40.04 40.47 unch 2,257 26,348 +366
Dec16 160108 41.01 41.89 40.32 40.99 +0.01 29,672 168,246 -451
Jan17 160108 42.20 42.20 40.78 41.42 +0.02 1,200 23,470 -197
Feb17 160108 41.80 41.83 41.80 41.83 +0.03 591 9,783 +119
Mar17 160108 42.23 42.23 42.23 42.23 +0.03 1,571 12,842 +514
Apr17 160108 42.61 42.61 42.61 42.61 +0.03 226 6,321 +59
May17 160108 42.95 42.95 42.95 42.95 +0.02 299 5,391 +101
Total Volume and Open Interest 1,004,350 1,753,802 +50,601
e-miNY Crude Oil(NYM)
Feb16 160108 33.350 34.375 32.650 33.150 -0.125 12,395 3,676 +36
Mar16 160108 34.550 35.575 33.800 34.325 -0.175 996 1,298 -103
Apr16 160108 35.800 36.550 34.925 35.475 -0.175 214 453 +62
May16 160108 36.975 36.975 36.475 36.550 -0.125 55 499 +27
Jun16 160108 37.550 38.300 37.100 37.500 -0.075 3 53 +0
Jul16 160108 38.275 38.275 38.275 38.275 -0.050 1 9 +1
Aug16 160108 38.900 38.900 38.900 38.900 -0.050 0 3 +0
Sep16 160108 39.475 39.475 39.475 39.475 -0.025 1 8 +1
Oct16 160108 40.000 40.000 39.975 39.975 unch 0 4 +0
Nov16 160108 40.475 40.475 40.475 40.475 unch 0 1 +0
Total Volume and Open Interest 13,692 6,530 +49
NY Harbor ULSD(NYM)
Feb16 160108 106.69 108.53 103.47 105.21 -1.35 75,095 87,776 -6,574
Mar16 160108 108.60 110.52 105.59 107.36 -1.13 44,909 64,949 +442
Apr16 160108 110.66 111.90 107.23 109.11 -0.87 26,157 42,514 +1,278
May16 160108 112.95 113.45 109.13 111.07 -0.70 13,030 27,718 +1,455
Jun16 160108 114.85 116.26 111.43 113.54 -0.62 15,936 34,115 -50
Jul16 160108 117.38 118.33 114.19 116.15 -0.55 4,150 11,256 +283
Aug16 160108 119.99 119.99 116.59 118.62 -0.46 2,030 8,613 +319
Sep16 160108 121.09 121.09 118.88 120.94 -0.41 2,588 9,113 -295
Oct16 160108 124.66 124.66 122.19 123.22 -0.41 1,370 4,826 -11
Nov16 160108 126.80 126.80 123.95 125.36 -0.42 625 4,917 +20
Dec16 160108 128.86 128.86 125.44 127.37 -0.44 4,016 29,916 +100
Jan17 160108 129.40 129.50 127.65 129.39 -0.43 619 6,352 +469
Feb17 160108 131.10 131.12 129.07 131.01 -0.44 220 1,342 -18
Mar17 160108 132.16 132.16 130.70 131.98 -0.46 84 1,163 -30
Total Volume and Open Interest 192,013 343,680 -2,286
RBOB Gasoline(NYM)
Feb16 160108 115.20 117.25 111.25 112.77 -1.83 89,185 101,158 -8,870
Mar16 160108 118.22 120.19 114.28 115.73 -1.97 52,016 64,319 +4,705
Apr16 160108 140.34 142.21 136.44 137.96 -1.84 28,544 40,594 +2,981
May16 160108 143.51 143.51 137.94 139.54 -1.73 18,478 34,716 +2,225
Jun16 160108 143.47 143.47 137.79 139.41 -1.67 17,326 34,831 +1,738
Jul16 160108 140.28 140.28 136.58 138.23 -1.53 6,794 16,327 +960
Aug16 160108 136.59 138.08 134.74 136.28 -1.48 4,835 12,586 +580
Sep16 160108 133.99 135.35 132.11 133.61 -1.47 7,182 17,655 +868
Oct16 160108 119.76 120.13 117.80 119.49 -1.25 2,203 8,659 +275
Nov16 160108 117.49 117.49 115.30 116.86 -1.23 1,261 3,391 +289
Total Volume and Open Interest 234,835 369,231 +7,797
e-miNY RBOB Gasoline(NYM)
Feb16 160108 112.80 112.80 112.77 112.80 -1.80 0 1 +0
Mar16 160108 115.70 115.73 115.70 115.70 -2.00      
Apr16 160108 138.00 138.00 137.96 138.00 -1.80      
May16 160108 139.50 139.54 139.50 139.50 -1.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb16 160108 2.397 2.495 2.377 2.472 +0.090 166,278 205,374 -15,926
Mar16 160108 2.407 2.493 2.390 2.471 +0.077 76,495 216,346 +6,463
Apr16 160108 2.443 2.512 2.427 2.497 +0.067 45,444 98,475 -1,373
May16 160108 2.482 2.544 2.462 2.534 +0.068 24,243 71,516 +399
Jun16 160108 2.516 2.588 2.508 2.581 +0.067 8,261 36,884 +52
Jul16 160108 2.560 2.635 2.552 2.624 +0.065 7,792 31,270 +662
Aug16 160108 2.576 2.641 2.569 2.638 +0.062 3,957 24,898 +656
Sep16 160108 2.582 2.643 2.571 2.637 +0.062 3,532 43,645 +422
Oct16 160108 2.613 2.670 2.594 2.665 +0.062 11,341 60,909 +430
Nov16 160108 2.681 2.740 2.669 2.737 +0.061 2,382 16,139 +510
Dec16 160108 2.836 2.890 2.830 2.887 +0.056 1,842 17,198 +209
Jan17 160108 2.952 3.000 2.938 2.995 +0.056 4,688 30,705 +2,202
Feb17 160108 2.945 2.990 2.934 2.986 +0.054 312 6,173 +26
Mar17 160108 2.894 2.953 2.894 2.945 +0.051 2,392 14,075 +369
Apr17 160108 2.745 2.745 2.708 2.739 +0.026 1,238 13,776 +566
May17 160108 2.720 2.740 2.719 2.740 +0.023 21 3,184 +0
Total Volume and Open Interest 360,411 931,601 -4,324
Brent Crude Oil(ICE)
Feb16 160108 34.02 34.72 32.78 33.55 -0.20 296,862 193,856 -20,421
Mar16 160108 34.35 35.06 33.17 33.93 -0.16 257,591 431,194 +10,155
Apr16 160108 35.30 35.98 34.10 34.87 -0.14 137,446 229,190 -459
May16 160108 36.24 36.91 35.04 35.84 -0.11 64,964 127,340 +2,837
Jun16 160108 37.19 37.82 35.95 36.76 -0.10 86,248 181,929 +7,336
Jul16 160108 37.95 38.60 36.80 37.60 -0.08 24,520 76,444 +1,431
Aug16 160108 38.74 39.38 37.59 38.36 -0.08 13,265 53,980 +1,743
Sep16 160108 39.75 40.10 38.30 39.09 -0.07 22,978 57,644 +5,156
Oct16 160108 40.41 40.70 38.98 39.77 -0.06 9,565 34,570 -314
Nov16 160108 41.35 41.35 39.79 40.43 -0.05 5,962 30,707 +1,354
Dec16 160108 41.37 42.05 40.24 41.06 -0.07 61,114 222,714 +7,204
Jan17 160108 42.51 42.51 41.31 41.61 -0.07 3,101 29,474 +684
Feb17 160108 42.15 42.15 42.15 42.15 -0.07 2,255 32,159 +284
Mar17 160108 42.23 43.20 42.23 42.69 -0.06 2,569 28,499 +472
Total Volume and Open Interest 1,019,404 2,033,420 +18,824
Gas Oil(ICE)
Jan16 160108 310.00 313.75 296.00 296.75 -19.25 42,128 55,752 -10,876
Feb16 160108 319.75 323.00 306.25 306.75 -18.25 117,249 151,518 +3,816
Mar16 160108 326.75 331.50 315.25 315.75 -17.25 70,864 71,856 +1,557
Apr16 160108 335.50 338.75 323.00 323.50 -16.75 40,354 44,722 +2,496
May16 160108 342.25 345.25 330.00 330.50 -16.25 23,679 41,584 -1,386
Jun16 160108 348.25 351.75 336.25 336.75 -16.00 28,394 63,404 +448
Jul16 160108 356.25 356.25 343.25 343.50 -15.75 4,522 21,268 +271
Aug16 160108 361.25 364.50 350.25 350.25 -15.50 2,820 14,891 +545
Sep16 160108 370.75 370.75 356.75 356.75 -15.25 3,367 18,840 +75
Oct16 160108 377.75 377.75 363.75 363.75 -15.25 1,654 16,378 +5
Total Volume and Open Interest 357,150 711,144 +1,391
Ethanol(CBOT)
Feb16 160108 1.322 1.335 1.315 1.335 +0.015 512 1,689 +8
Mar16 160108 1.343 1.359 1.340 1.359 +0.017 163 852 +76
Apr16 160108 1.377 1.380 1.377 1.380 +0.019 93 737 +17
May16 160108 1.390 1.390 1.390 1.390 +0.016 87 317 +26
Jun16 160108 1.391 1.391 1.387 1.391 +0.019 78 284 +52
Jul16 160108 1.385 1.389 1.385 1.389 +0.019 40 68 +0
Aug16 160108 1.387 1.387 1.387 1.387 +0.019 25 60 -1
Sep16 160108 1.380 1.385 1.380 1.385 +0.019 18 86 +12
Total Volume and Open Interest 1,096 4,247 +202
WTI Crude Oil(ICE)
Feb16 160108 33.50 34.32 32.64 33.16 -0.11 51,799 74,790 -353
Mar16 160108 34.67 35.50 33.78 34.32 -0.17 41,670 97,833 +6,048
Apr16 160108 35.87 36.64 34.92 35.48 -0.16 27,482 34,305 +2,295
May16 160108 37.28 37.68 36.03 36.55 -0.13 11,731 11,004 +169
Jun16 160108 38.44 38.57 36.87 37.49 -0.09 13,789 41,429 -128
Jul16 160108 38.64 38.64 37.63 38.27 -0.05 2,673 5,482 +275
Aug16 160108 38.34 39.00 38.34 38.91 -0.03 1,261 6,220 -85
Sep16 160108 39.02 39.49 39.02 39.47 -0.02 2,366 10,065 -175
Oct16 160108 39.98 40.01 39.93 39.97 -0.01 567 2,822 -103
Nov16 160108 40.47 40.47 40.47 40.47 unch 517 7,077 -157
Dec16 160108 41.47 41.47 40.41 40.99 +0.01 7,428 56,652 +371
Jan17 160108 41.42 41.42 41.42 41.42 +0.02 15 4,709 +50
Feb17 160108 41.83 41.83 41.83 41.83 +0.03 13 1,807 +60
Mar17 160108 42.23 42.23 42.23 42.23 +0.03 404 2,939 -201
Apr17 160108 42.61 42.61 42.61 42.61 +0.03 3 1,565 +50
May17 160108 42.95 42.95 42.95 42.95 +0.02 3 1,201 +53
Total Volume and Open Interest 164,421 418,030 +8,194
US Dollar Index(ICE)
Mar16 160108 98.420 99.295 98.375 98.600 +0.327 29,733 75,146 +2,465
Jun16 160108 98.500 99.365 98.500 98.690 +0.325 132 1,516 +33
Sep16 160108 98.815 98.995 98.730 98.730 +0.328 7 307 +7
Total Volume and Open Interest 29,874 76,981 +2,506
Australian Dollar(CME)
Mar16 160108 69.96 70.57 69.29 69.63 -0.10 110,149 106,259 +7,673
Jun16 160108 69.67 70.26 69.03 69.35 -0.10 115 367 -11
Sep16 160108 69.47 69.61 68.97 69.08 -0.10 0 29 +0
Total Volume and Open Interest 110,264 106,663 +7,662
British Pound(CME)
Mar16 160108 146.27 146.46 145.05 145.17 -0.99 72,463 229,342 +7,961
Jun16 160108 146.21 146.50 145.14 145.23 -0.99 16 517 -3
Sep16 160108 146.33 146.58 145.34 145.34 -0.99 0 42 +0
Total Volume and Open Interest 72,479 229,951 +7,958
Canadian Dollar(CME)
Mar16 160108 70.83 71.13 70.52 70.74 -0.26 70,968 164,114 +343
Jun16 160108 70.92 71.16 70.58 70.77 -0.26 226 2,064 +73
Sep16 160108 71.01 71.19 70.67 70.84 -0.26 93 654 +39
Dec16 160108 71.05 71.16 70.78 70.92 -0.25 11 205 +11
Total Volume and Open Interest 71,299 167,076 +466
Japanese Yen(CME)
Mar16 160108 85.11 85.42 84.22 85.11 -0.13 179,539 228,036 +8,410
Jun16 160108 85.34 85.61 84.54 85.35 -0.13 139 909 +19
Sep16 160108 84.99 85.86 84.99 85.68 -0.12 1 134 +0
Total Volume and Open Interest 179,683 229,140 +8,433
Swiss Franc(CME)
Mar16 160108 100.89 100.91 99.70 100.70 -0.29 14,258 49,985 -117
Jun16 160108 101.11 101.32 100.21 101.15 -0.29 38 144 +5
Sep16 160108 101.26 101.78 100.95 101.71 -0.27 2 17 +1
Total Volume and Open Interest 14,298 50,165 -111
EuroFX(CME)
Mar16 160108 109.41 109.50 108.12 109.20 -0.32 190,337 401,245 -1,998
Jun16 160108 109.74 109.79 108.52 109.52 -0.32 331 2,745 +94
Sep16 160108 109.87 110.18 109.11 109.92 -0.32 1 531 +0
Total Volume and Open Interest 190,671 405,200 -1,905
Mexican Peso(CME)
Jan16 160108 558.25 558.25 558.25 558.25 -3.63      
Feb16 160108 557.25 557.25 557.25 557.25 -3.50      
Total Volume and Open Interest 39,595 146,329 +2,955
Brazilian Real(CME)
Feb16 160108 245.70 247.70 244.90 246.15 +0.95 1,975 9,716 -118
Mar16 160108 245.00 245.20 243.05 243.95 +0.90 77 4,076 -2
Apr16 160108 241.60 241.60 241.60 241.60 +0.90      
May16 160108 239.30 239.30 239.30 239.30 +0.80      
Total Volume and Open Interest 2,052 14,200 -120
30-Year T-Bonds(CBOT)
Mar16 160108 155~300 156~240 154~140 156~120 +0~120 268,846 495,712 +4,624
Jun16 160108 154~110 155~000 154~110 154~300 +0~110 3 19 +3
Sep16 160108 154~300 154~300 154~300 154~300 +0~110      
Total Volume and Open Interest 268,849 495,731 +4,627
10-Year T-Notes(CBOT)
Mar16 160108 127~045 127~180 126~185 127~130 +0~095 1,164,824 2,557,856 +23,614
Jun16 160108 126~250 126~285 126~250 126~265 +0~100 412 614 +371
Sep16 160108 126~035 126~035 126~035 126~035 +0~100      
Total Volume and Open Interest 1,165,236 2,558,470 +23,985
5-Year T-Notes(CBOT)
Mar16 160108 119~052 119~144 118~260 119~110 +0~064 587,233 2,304,251 +10,092
Jun16 160108 118~306 118~314 118~306 118~312 +0~072 607 779 +604
Sep16 160108 118~162 118~162 118~162 118~162 +0~072      
Total Volume and Open Interest 587,840 2,305,030 +10,696
2 Year T-Notes(CBOT)
Mar16 160108 108~262 108~280 108~220 108~272 +0~010 315,343 1,018,895 -12,535
Jun16 160108 108~206 108~206 108~206 108~206 +0~014 0 1 +0
Sep16 160108 108~126 108~126 108~126 108~126 +0~014      
Total Volume and Open Interest 315,343 1,018,896 -12,535
Eurodollars(CME)
Mar16 160108 99.315 99.315 99.280 99.300 -0.015 281,207 1,311,672 +12,479
Jun16 160108 99.200 99.200 99.145 99.185 -0.010 294,713 1,158,749 -4,211
Sep16 160108 99.070 99.085 99.000 99.070 +0.005 380,257 1,147,741 +14,438
Dec16 160108 98.925 98.955 98.840 98.940 +0.015 457,781 1,327,479 +17,464
Mar17 160108 98.800 98.850 98.705 98.825 +0.030 344,551 875,706 +22,133
Jun17 160108 98.670 98.735 98.570 98.710 +0.045 216,692 667,187 +19,452
Sep17 160108 98.555 98.635 98.445 98.605 +0.055 238,186 662,370 +19,414
Dec17 160108 98.440 98.530 98.350 98.500 +0.060 246,293 741,851 +17,351
Mar18 160108 98.360 98.450 98.265 98.420 +0.065 173,298 411,947 +13,216
Jun18 160108 98.280 98.370 98.175 98.340 +0.070 134,150 380,226 +12,337
Sep18 160108 98.200 98.295 98.090 98.265 +0.070 105,051 352,038 +1,397
Dec18 160108 98.120 98.210 98.020 98.180 +0.065 116,611 362,227 +8,143
Mar19 160108 98.060 98.150 97.950 98.115 +0.065 65,005 221,237 +6,583
Jun19 160108 97.990 98.080 97.905 98.050 +0.065 52,496 161,849 +5,486
Sep19 160108 97.930 98.015 97.840 97.985 +0.065 38,547 138,805 +5,154
Dec19 160108 97.860 97.945 97.785 97.915 +0.065 34,632 145,628 +3,769
Mar20 160108 97.800 97.885 97.730 97.860 +0.065 22,328 68,504 +1,045
Jun20 160108 97.740 97.825 97.665 97.800 +0.065 20,155 51,059 +298
Total Volume and Open Interest 3,309,920 10,689,208 +187,812
Ultra T-Bond(CBOT)
Mar16 160108 160~27 161~25 159~04 161~09 +0~08 75,837 618,711 +4,510
Jun16 160108 162~12 162~12 162~12 162~12 +0~08 0 15 +0
Sep16 160108 162~12 162~12 162~12 162~12 +0~08      
Total Volume and Open Interest 75,837 618,726 +4,510
30 Day Federal Funds(CBOT)
Jan16 160108 99.665 99.665 99.662 99.665 unch 9,605 169,493 -1,151
Feb16 160108 99.640 99.645 99.640 99.645 unch 20,156 153,265 -942
Mar16 160108 99.590 99.595 99.575 99.590 -0.005 6,584 36,616 -621
Apr16 160108 99.540 99.540 99.515 99.535 -0.015 18,095 89,397 +1,316
May16 160108 99.515 99.515 99.490 99.510 -0.010 12,808 64,233 +3,606
Jun16 160108 99.480 99.480 99.445 99.470 -0.010 6,713 24,319 +832
Total Volume and Open Interest 104,861 704,857 +14,759
3-Mth Euro-Yen(CME)
Mar16 160108 99.685 99.685 99.685 99.685 unch      
Jun16 160108 99.800 99.800 99.800 99.800 unch      
Sep16 160108 99.660 99.660 99.660 99.660 unch      
Dec16 160108 99.990 99.990 99.990 99.990 unch      
Mar17 160108 99.955 99.955 99.955 99.955 unch      
Jun17 160108 99.815 99.815 99.815 99.815 unch      
Sep17 160108 99.675 99.675 99.675 99.675 unch      
Dec17 160108 99.535 99.535 99.535 99.535 unch      
Mar18 160108 99.395 99.395 99.395 99.395 unch      
Jun18 160108 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 160108 159.30 159.85 159.07 159.66 +0.48 504,837 1,149,039 +12,583
Jun16 160108 157.10 157.30 157.10 157.11 +0.49 6 1,260 +5
Sep16 160108 155.98 155.98 155.98 155.98 +0.45      
Total Volume and Open Interest 504,843 1,150,299 +12,588
Euro-Bobl(EUREX)
Mar16 160108 131.17 131.34 131.10 131.26 +0.12 414,725 900,823 +318
Jun16 160108 129.45 129.45 129.45 129.45 +0.06 0 45 +0
Sep16 160108 129.45 129.45 129.45 129.45 +0.06      
Total Volume and Open Interest 414,725 900,868 +318
3-Mth Euribor(EUREX)
Mar16 160108 100.190 100.190 100.190 100.190 +0.005 20 6,189 +0
Jun16 160108 100.220 100.220 100.220 100.220 +0.005 11 10,512 +11
Sep16 160108 100.235 100.235 100.235 100.235 +0.010 10 4,403 +0
Total Volume and Open Interest 1,538 68,193 -3
Long Gilt(LIFFE)
Mar16 160108 118~10 118~25 118~02 118~19 +0~12 177,920 423,560 +10,842
Jun16 160108 117~25 117~25 117~25 117~25 +0~12      
Total Volume and Open Interest 177,920 423,560 +10,842
3-Mth Short Sterling(LIFFE)
Mar16 160108 99.40 99.40 99.39 99.40 unch 40,769 378,116 -9,630
Jun16 160108 99.35 99.37 99.34 99.36 +0.01 76,890 476,026 +8,672
Sep16 160108 99.27 99.31 99.26 99.30 +0.03 101,211 336,691 +13,720
Dec16 160108 99.17 99.21 99.15 99.20 +0.04 114,094 409,009 +8,146
Mar17 160108 99.05 99.11 99.04 99.09 +0.05 68,496 405,378 +13,104
Jun17 160108 98.94 99.00 98.91 98.98 +0.06 74,928 283,772 -1,908
Total Volume and Open Interest 721,093 3,257,198 +53,124
3-Mth Euribor(LIFFE)
Mar16 160108 100.185 100.190 100.185 100.190 unch 34,374 451,573 +9,128
Jun16 160108 100.215 100.225 100.210 100.220 +0.005 38,877 388,765 -314
Sep16 160108 100.225 100.240 100.225 100.235 +0.010 49,666 341,166 +2,501
Total Volume and Open Interest 461,198 3,345,733 +44,291
3-Mth Aus T-Bills(SFE)
Mar16 160108 97.79 97.80 97.77 97.79 unch 14,753 214,974 -1,390
Jun16 160108 97.88 97.90 97.84 97.86 -0.02 17,022 226,814 +2,835
Sep16 160108 97.93 97.94 97.89 97.91 -0.02 11,819 139,870 -1,314
Dec16 160108 97.94 97.97 97.90 97.92 -0.02 10,322 112,000 +367
Mar17 160108 97.94 97.96 97.90 97.91 -0.03 5,494 81,286 -485
Jun17 160108 97.91 97.95 97.88 97.89 -0.02 3,439 49,393 +333
Sep17 160108 97.88 97.92 97.85 97.86 -0.02 4,359 38,027 -222
Dec17 160108 97.84 97.88 97.80 97.81 -0.03 2,483 25,008 +722
Mar18 160108 97.83 97.83 97.75 97.76 -0.02 536 5,988 +232
Jun18 160108 97.74 97.74 97.69 97.70 -0.03 272 6,568 +40
Total Volume and Open Interest 70,583 901,172 +1,086
10-Year Aus T-Bonds(SFE)
Mar16 160108 97.29 97.32 97.21 97.22 -0.07 88,918 726,233 -2,483
Jun16 160108 97.22 97.22 97.22 97.22 -0.07      
Total Volume and Open Interest 88,918 726,233 -2,483
3-Year Aus T-Bonds(SFE)
Mar16 160108 98.05 98.08 97.99 98.00 -0.05 142,090 720,198 -5,989
Jun16 160108 98.00 98.00 98.00 98.00 -0.05      
Total Volume and Open Interest 142,090 720,198 -5,989
Gold(CMX)
Feb16 160108 1108.8 1113.1 1091.8 1097.9 -9.9 191,801 275,025 +2,030
Apr16 160108 1109.2 1113.7 1092.5 1098.6 -9.8 11,408 65,780 +4,912
Jun16 160108 1109.9 1112.3 1093.4 1099.2 -9.9 2,096 30,584 +1,068
Aug16 160108 1114.2 1114.2 1096.4 1099.9 -9.9 596 10,097 +125
Oct16 160108 1107.1 1107.1 1100.8 1100.8 -9.9 69 3,086 +20
Dec16 160108 1112.6 1112.6 1099.0 1101.8 -10.0 385 17,779 +125
Feb17 160108 1115.0 1115.0 1103.0 1103.0 -10.1 4 375 -1
Apr17 160108 1109.0 1111.1 1104.3 1104.3 -10.2 0 682 +0
Jun17 160108 1105.7 1105.7 1105.7 1105.7 -10.2 0 5,184 +0
Aug17 160108 1107.2 1107.2 1107.2 1107.2 -10.3 0 90 +0
Oct17 160108 1108.9 1108.9 1108.9 1108.9 -10.3      
Dec17 160108 1106.0 1111.0 1106.0 1110.6 -10.4 126 6,057 -1
Total Volume and Open Interest 206,679 422,006 +8,318
Silver(CMX)
Mar16 160108 1432.5 1434.0 1387.0 1391.8 -42.6 40,052 129,854 +461
May16 160108 1436.0 1436.0 1391.5 1394.8 -42.6 1,328 13,445 -99
Jul16 160108 1409.5 1410.0 1397.0 1398.0 -42.5 299 6,698 +157
Sep16 160108 1436.5 1436.5 1401.1 1401.1 -42.4 262 5,348 +69
Dec16 160108 1437.5 1437.5 1405.0 1405.5 -42.4 644 9,101 +210
Mar17 160108 1410.5 1410.5 1410.5 1410.5 -42.4 0 39 +0
May17 160108 1414.0 1414.0 1414.0 1414.0 -42.4 0 28 +0
Total Volume and Open Interest 42,777 168,245 +725
Platinum(NYMEX)
Jan16 160108 876.6 883.9 872.0 877.1 +0.7 67 888 -12
Apr16 160108 880.3 885.9 866.5 878.7 +1.2 14,687 62,343 +570
Jul16 160108 879.5 883.5 868.0 879.6 +1.2 260 2,949 +189
Oct16 160108 880.9 880.9 880.9 880.9 +1.2 0 24 +0
Total Volume and Open Interest 15,027 66,265 +759
Palladium(NYMEX)
Mar16 160108 494.00 505.50 488.60 493.60 +0.60 8,105 25,715 +1,072
Jun16 160108 500.60 500.60 490.95 494.20 +0.70 149 496 +139
Sep16 160108 498.30 498.30 495.20 495.20 +0.80 0 10 +0
Total Volume and Open Interest 8,258 26,251 +1,215
Copper(CMX)
Mar16 160108 202.25 205.15 201.10 202.20 unch 39,361 124,653 -1,083
May16 160108 202.85 205.85 201.95 202.95 +0.10 3,064 23,906 +538
Jul16 160108 203.55 205.85 202.90 203.65 +0.25 873 9,069 +193
Sep16 160108 203.90 206.30 203.55 204.25 +0.35 557 3,049 +117
Dec16 160108 206.65 206.65 204.25 204.70 +0.40 723 3,822 -229
Total Volume and Open Interest 45,558 171,286 -533
E-mini DJIA Index(CBOT)
Mar16 160108 16446 16666 16209 16235 -184 232,499 75,207 +562
Jun16 160108 16308 16575 16148 16164 -183 69 159 +21
Sep16 160108 16470 16470 16096 16096 -183 0 107 +0
Dec16 160108 16036 16036 16036 16036 -183      
Total Volume and Open Interest 232,568 75,473 +583
S & P 500(CME)
Mar16 160108 1933.00 1964.40 1910.00 1911.50 -21.40 7,321 92,642 -1,126
Jun16 160108 1942.00 1944.60 1901.60 1904.30 -21.30 537 2,895 -483
Sep16 160108 1898.10 1938.40 1895.40 1898.10 -21.30 0 124 -2
Dec16 160108 1892.70 1933.00 1890.00 1892.70 -21.30      
Total Volume and Open Interest 7,858 95,661 -1,611
S & P 500 E-Mini(Globex)
Mar16 160108 1936.50 1964.75 1910.00 1911.50 -21.50 2,237,518 2,579,137 +16,889
Jun16 160108 1929.50 1957.75 1903.00 1904.25 -21.25 5,494 11,046 +736
Sep16 160108 1919.75 1951.50 1897.00 1898.00 -21.50 1,597 1,863 +745
Dec16 160108 1927.50 1942.75 1892.70 1892.75 -21.25 26 52 +0
Total Volume and Open Interest 2,244,635 2,592,098 +18,370
NASDAQ 100 E-Mini(Globex)
Mar16 160108 4298.00 4370.00 4255.80 4261.50 -27.80 346,779 306,791 +5,024
Jun16 160108 4293.30 4362.00 4252.30 4256.30 -28.50 110 319 -3
Sep16 160108 4278.00 4344.30 4252.80 4252.80 -28.50 1 17 +1
Total Volume and Open Interest 346,890 307,203 +5,022
S&P Midcap 400(CME) e-Mini
Mar16 160108 1318.20 1337.10 1301.10 1302.70 -16.10 25,383 87,091 +559
Jun16 160108 1297.60 1327.30 1297.60 1297.60 -15.60 0 2 +0
Sep16 160108 1293.30 1312.50 1293.30 1293.30 -15.60 0 5 +0
Total Volume and Open Interest 25,383 87,109 +559
Volatility Index(CBOE)
Jan16 160108 23.50 25.35 21.33 25.28 +1.75 111,100 94,080 -8,834
Feb16 160108 21.70 23.15 20.31 23.08 +1.30 55,794 90,850 +2,704
Mar16 160108 21.10 22.33 20.10 22.28 +1.10 21,532 19,522 +391
Apr16 160108 21.05 22.13 20.24 22.10 +0.97 7,035 15,360 +391
Total Volume and Open Interest 204,398 246,251 -6,090
Russell 2000(ICE)
Mar16 160108 1059.80 1074.50 1039.80 1041.20 -16.60 133,949 382,862 +6,793
Jun16 160108 1046.00 1046.00 1032.80 1037.10 -19.70 1 5 +1
Sep16 160108 1033.90 1033.90 1033.90 1033.90 -19.70 0 1 +0
Total Volume and Open Interest 133,950 382,868 +6,794
Nikkei 225(CME)
Mar16 160108 17635 18010 17270 17315 -290 18,040 46,867 -178
Jun16 160108 17695 17695 17270 17270 -290 0 16 +0
Total Volume and Open Interest 18,040 46,883 -178
Nikkei 225(SGX)
Mar16 160108 17650 17975 17465 17660 unch 129,184 211,740 -1,775
Jun16 160108 17425 17755 17415 17545 unch 771 1,169 -248
Sep16 160108 17560 17590 17525 17525 unch 0 20 +0
Total Volume and Open Interest 131,268 225,074 -1,397
CAC 40(EURONEXT)
Jan16 160108 4393.0 4436.5 4294.0 4332.5 -70.0 100,899 250,479 -1,293
Feb16 160108 4393.5 4430.0 4290.0 4326.0 -71.0 907 706 +500
Mar16 160108 4394.0 4426.5 4306.5 4326.0 -71.0 186 10,180 +0
Total Volume and Open Interest 101,992 261,370 -793
Hang Seng Index(HKFE)
Jan16 160108 20328 20620 20050 20399 +51 132,438 101,301 +2,328
Feb16 160108 20252 20586 20064 20406 +51 778 2,053 +104
Mar16 160108 20150 20563 20008 20354 +51 288 6,034 -71
Total Volume and Open Interest 133,842 110,809 +2,423
DAX(EUREX)
Mar16 160108 9973.5 10125.5 9723.0 9859.5 -114.0 111,774 134,841 -130
Jun16 160108 10019.0 10162.0 9806.5 9902.0 -114.5 2,293 9,514 +1,822
Sep16 160108 10050.0 10102.0 9902.0 9902.0 -114.5 63 39 -1
Total Volume and Open Interest 114,130 144,394 +1,691
FT-SE 100(EURONEXT)
Mar16 160108 5846.50 5960.00 5825.00 5872.50 -22.00 130,474 538,679 +7,432
Jun16 160108 5876.00 5879.00 5819.50 5819.50 -22.50 27 3,139 +1
Sep16 160108 5773.50 5773.50 5773.50 5773.50 -22.50 0 1 +0
Total Volume and Open Interest 130,501 541,819 +7,433
SPI 200(SFE)
Mar16 160108 4950.0 4993.0 4873.0 4930.0 -28.0 40,376 227,343 -7,339
Jun16 160108 4918.0 4918.0 4918.0 4918.0 -29.0 0 1,575 -4
Sep16 160108 4866.0 4866.0 4866.0 4866.0 -29.0 0 635 +0
Total Volume and Open Interest 40,509 232,642 -7,250
FTSE MIB(ISE)
Mar16 160108 20225.00 20350.00 19850.00 19901.00 -294.00 38,741 71,184 -674
Jun16 160108 19830.00 19930.00 19470.00 19496.00 -297.00 28 75 +2
Sep16 160108 19401.00 19401.00 19401.00 19401.00 -290.00      
Total Volume and Open Interest 38,769 71,259 -672
KOSPI 200(KFE)
Mar16 160108 234.30 234.40 233.40 233.80 +1.30 194,311 95,777 -808
Jun16 160108 231.90 235.20 231.20 234.70 +1.20 902 1,614 +119
Sep16 160108 233.50 235.60 233.30 235.60 +1.00 32 341 +5
Total Volume and Open Interest 195,289 99,020 -645
GSCI(CME)
Jan16 160108 295.05 296.90 292.80 295.00 -0.05 166 12,340 -40
Feb16 160108 299.65 301.60 298.50 300.35 unch 47 47 +47
Mar16 160108 307.60 307.60 307.60 307.60 +0.25      
Total Volume and Open Interest 213 12,387 +7
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521