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 Tue January 19, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160119 881.00 888.00 880.50 883.50 +4.50 114,563 316,595 -5,852
May16 160119 880.75 887.00 880.25 883.00 +4.25 43,975 130,927 +830
Jul16 160119 885.00 891.75 885.00 888.00 +4.25 26,522 103,687 +2,089
Aug16 160119 890.00 892.50 886.75 889.00 +3.50 981 12,757 +125
Sep16 160119 884.25 890.00 884.25 887.25 +3.25 583 4,706 +66
Nov16 160119 886.00 891.00 885.00 888.50 +3.25 10,690 91,770 +1,363
Jan17 160119 891.50 895.25 890.75 892.75 +1.75 709 1,379 +122
Mar17 160119 894.50 896.00 892.00 893.25 +1.25 1,098 2,437 +600
May17 160119 895.00 898.00 895.00 896.25 +0.50 360 979 +62
Jul17 160119 901.50 901.75 901.50 901.75 +0.50 139 1,043 -34
Aug17 160119 899.25 899.25 899.25 899.25 +0.25 0 42 +0
Sep17 160119 894.25 894.25 894.25 894.25 unch 0 26 +0
Nov17 160119 890.00 891.50 889.75 890.00 +1.00 30 1,346 +13
Jan18 160119 893.75 893.75 893.75 893.75 +0.75 0 2 +0
Total Volume and Open Interest 199,650 667,710 -1,073
Soybean Meal(CBOT)
Mar16 160119 270.70 273.40 270.10 271.30 +0.60 44,128 188,309 +1,894
May16 160119 273.80 275.90 272.60 273.80 +0.20 15,254 74,714 -32
Jul16 160119 276.70 278.70 275.50 276.60 -0.10 10,289 61,826 +2,069
Aug16 160119 279.30 279.80 277.40 278.00 -0.10 967 17,590 +23
Sep16 160119 280.30 281.00 278.10 279.20 -0.10 1,208 15,396 +102
Oct16 160119 280.80 280.90 278.30 279.20 -0.10 560 11,057 +101
Dec16 160119 281.60 282.40 279.50 280.30 -0.20 2,236 36,987 +77
Jan17 160119 281.30 281.80 281.10 281.50 -0.20 118 1,791 +17
Mar17 160119 282.20 282.80 282.20 282.70 -0.20 82 2,396 +26
May17 160119 283.50 283.50 283.10 283.40 -0.10 6 751 -2
Total Volume and Open Interest 74,874 412,539 +4,077
Soybean Oil(CBOT)
Mar16 160119 29.60 30.20 29.59 30.03 +0.38 59,896 172,145 -432
May16 160119 29.89 30.40 29.82 30.24 +0.38 21,356 88,006 -2,503
Jul16 160119 30.24 30.64 30.21 30.46 +0.36 14,733 75,004 +2,654
Aug16 160119 30.46 30.67 30.34 30.52 +0.36 1,348 10,556 +62
Sep16 160119 30.31 30.73 30.29 30.57 +0.36 676 10,463 +66
Oct16 160119 30.44 30.70 30.44 30.53 +0.35 341 9,268 +17
Dec16 160119 30.23 30.78 30.20 30.58 +0.34 2,062 32,606 +275
Jan17 160119 30.43 30.86 30.43 30.80 +0.32 163 2,349 +40
Mar17 160119 30.76 31.14 30.76 30.98 +0.31 1,311 2,955 +908
May17 160119 31.17 31.17 31.12 31.12 +0.32 749 1,400 -4
Total Volume and Open Interest 105,196 411,395 +2,424
Canola(WCE)
Jan16 160114 477.7 477.7 477.7 477.7 +1.0      
Mar16 160119 486.8 490.0 486.7 487.7 +1.0 23,839 120,145 -13,117
May16 160119 494.3 497.5 494.3 495.9 +1.6 5,404 28,265 +1,728
Jul16 160119 498.8 501.0 497.8 499.8 +1.8 4,049 19,741 +1,159
Nov16 160119 495.8 498.9 495.8 498.3 +2.5 1,631 16,519 +233
Total Volume and Open Interest 34,969 185,574 -9,975
Corn(CBOT)
Mar16 160119 364.00 369.50 364.00 367.75 +4.50 163,853 696,238 -5,745
May16 160119 368.00 373.75 368.00 372.00 +4.50 45,835 227,716 +491
Jul16 160119 374.00 379.00 373.00 377.00 +4.25 51,519 197,138 +3,107
Sep16 160119 378.00 383.75 378.00 381.75 +4.25 15,003 95,479 +4,963
Dec16 160119 386.00 391.00 385.50 389.50 +4.25 15,680 149,792 +870
Mar17 160119 394.50 400.00 394.50 398.75 +4.50 245 13,599 -5
May17 160119 401.00 405.75 401.00 404.50 +4.25 99 2,201 +38
Jul17 160119 405.00 410.00 405.00 408.50 +4.25 71 3,017 +0
Sep17 160119 402.50 402.50 402.50 402.50 +3.25 0 1,354 +0
Dec17 160119 398.00 402.50 398.00 401.00 +2.50 200 5,051 -18
Total Volume and Open Interest 292,510 1,392,459 +3,703
Wheat(CBOT)
Mar16 160119 475.00 479.00 470.50 474.50 +0.75 61,410 225,976 +4,237
May16 160119 479.75 483.75 475.50 479.00 +0.50 13,191 61,112 -340
Jul16 160119 485.50 490.00 481.50 485.00 +0.50 11,519 69,740 +1,364
Sep16 160119 493.00 498.00 490.75 493.75 +0.75 1,029 12,640 -42
Dec16 160119 506.75 512.00 504.00 507.25 +0.50 1,881 23,996 -22
Mar17 160119 519.75 521.50 515.00 517.50 +0.25 158 2,512 +67
Total Volume and Open Interest 89,252 396,209 +5,278
Wheat(KCBT)
Mar16 160119 475.00 478.00 470.00 472.75 -1.25 13,631 110,185 +794
May16 160119 485.25 487.75 480.25 482.75 -1.25 4,808 24,709 -1,041
Jul16 160119 495.75 497.50 489.50 492.50 -1.00 5,654 47,037 -701
Sep16 160119 506.50 508.50 502.75 505.50 -1.00 589 8,065 -5
Dec16 160119 525.50 527.75 521.00 524.00 -1.50 766 16,429 +288
Mar17 160119 536.50 539.50 535.00 537.50 -1.75 158 4,271 +8
Total Volume and Open Interest 25,719 211,242 -577
Wheat(MGE)
Mar16 160119 497.25 501.00 493.50 496.25 -1.00 3,971 32,471 -621
May16 160119 503.75 507.00 499.50 502.25 -1.25 2,056 15,138 +350
Jul16 160119 511.00 513.50 506.50 508.75 -1.75 664 13,635 +103
Sep16 160119 520.75 523.75 516.75 518.75 -2.00 211 6,561 +4
Dec16 160119 535.25 538.00 531.25 534.00 -1.25 459 5,286 +75
Total Volume and Open Interest 7,601 74,425 -109
Oats(CBOT)
Mar16 160119 198.75 208.50 198.75 207.50 +8.75 565 6,987 -66
May16 160119 201.25 208.50 201.25 208.25 +9.50 302 1,848 +86
Jul16 160119 211.50 215.25 211.50 214.25 +10.25 59 607 +26
Sep16 160119 219.75 219.75 219.75 219.75 +10.25 0 26 +0
Total Volume and Open Interest 944 9,637 +56
Rough Rice(CBOT)
Jan16 160114 10.82 10.86 10.82 10.85 -0.22 74 78 +44
Mar16 160119 10.70 10.91 10.69 10.88 +0.21 1,357 9,901 +197
May16 160119 11.01 11.16 11.01 11.16 +0.20 296 2,644 +32
Jul16 160119 11.44 11.44 11.44 11.44 +0.21 201 897 +7
Total Volume and Open Interest 1,869 13,545 +235
Live Cattle(CME)
Feb16 160119 128.250 129.985 127.900 129.300 +1.750 33,154 65,538 -7,861
Apr16 160119 129.075 130.800 128.550 130.150 +1.650 29,798 102,271 +6,023
Jun16 160119 120.480 122.000 119.885 121.750 +2.000 9,946 61,893 +613
Aug16 160119 116.885 118.430 116.385 118.200 +1.870 3,180 22,121 +226
Oct16 160119 117.680 119.400 117.430 119.035 +1.650 1,466 12,011 +202
Dec16 160119 117.700 119.580 117.680 119.200 +1.850 625 8,452 +114
Total Volume and Open Interest 78,300 275,063 -698
Feeder Cattle(CME)
Jan16 160119 155.380 157.950 154.150 156.550 +2.250 1,614 4,342 -533
Mar16 160119 151.000 153.535 149.400 152.285 +2.000 4,869 16,264 +187
Apr16 160119 151.700 153.750 150.330 152.800 +1.950 1,430 5,008 +204
May16 160119 152.100 153.830 150.400 152.630 +1.930 1,397 4,908 -34
Aug16 160119 153.500 155.450 152.500 154.330 +1.645 959 5,098 +125
Sep16 160119 151.150 153.535 150.700 152.580 +1.980 129 608 +25
Oct16 160119 149.750 150.050 148.500 149.685 +1.985 76 331 +5
Total Volume and Open Interest 10,523 36,943 -15
Lean Hogs(CME)
Feb16 160119 62.830 63.150 62.100 62.850 +0.815 19,109 39,907 -4,159
Apr16 160119 67.850 68.000 67.450 67.725 +0.275 13,388 63,601 +4,648
May16 160119 74.480 74.700 74.430 74.480 +0.080 46 1,182 +32
Jun16 160119 78.480 78.500 77.980 78.200 -0.185 4,936 29,228 +993
Jul16 160119 78.500 78.500 77.830 78.000 -0.300 2,097 7,811 +48
Aug16 160119 78.480 78.480 77.730 77.830 -0.400 1,879 12,505 +273
Oct16 160119 67.500 67.500 67.135 67.225 -0.325 857 7,940 +331
Dec16 160119 63.400 63.400 63.050 63.150 -0.085 347 6,188 +124
Total Volume and Open Interest 42,763 169,362 +2,358
Class III Milk(CME)
Jan16 160119 13.74 13.77 13.73 13.75 -0.03 233 3,648 +0
Feb16 160119 14.25 14.25 13.72 13.72 -0.46 474 5,018 -136
Mar16 160119 14.11 14.15 13.76 13.76 -0.40 321 4,047 +20
Apr16 160119 14.20 14.20 13.87 13.88 -0.40 159 3,131 -11
May16 160119 14.58 14.58 14.25 14.30 -0.39 46 2,811 -1
Jun16 160119 14.89 14.89 14.74 14.75 -0.32 32 2,584 +7
Jul16 160119 15.22 15.22 15.12 15.12 -0.28 31 2,172 -6
Aug16 160119 15.65 15.66 15.57 15.58 -0.17 10 2,056 -3
Sep16 160119 15.98 15.98 15.89 15.92 -0.08 12 2,082 +4
Oct16 160119 16.01 16.01 16.01 16.01 -0.13 9 1,548 -2
Nov16 160119 15.95 16.00 15.92 15.92 -0.13 14 1,399 +5
Dec16 160119 15.89 15.92 15.81 15.89 -0.06 8 1,298 +4
Jan17 160119 15.78 15.80 15.70 15.75 -0.05 8 125 +7
Total Volume and Open Interest 1,360 32,249 -109
Cocoa(ICE)
Mar16 160119 2916 2954 2903 2934 +29 15,830 76,176 -1,853
May16 160119 2933 2956 2905 2935 +26 10,181 51,788 -92
Jul16 160119 2924 2959 2907 2936 +23 3,858 30,149 +606
Sep16 160119 2921 2953 2902 2930 +21 1,434 21,315 -44
Dec16 160119 2913 2913 2883 2910 +17 1,117 13,825 +674
Mar17 160119 2908 2908 2871 2898 +11 375 19,993 -77
May17 160119 2905 2905 2896 2896 +11 22 1,605 +1
Total Volume and Open Interest 32,847 220,230 -760
Coffee "C"(ICE)
Mar16 160119 114.30 116.60 113.60 115.65 +0.75 15,866 95,342 +878
May16 160119 116.80 118.80 116.00 117.90 +0.75 7,744 40,103 +987
Jul16 160119 118.75 120.85 118.00 119.95 +0.70 5,158 24,446 +1,202
Sep16 160119 121.15 122.75 119.90 121.85 +0.75 2,066 13,587 +523
Dec16 160119 123.40 125.15 122.55 124.30 +0.75 655 15,010 +11
Mar17 160119 126.50 127.50 125.00 126.80 +0.85 98 3,994 +35
Total Volume and Open Interest 31,640 196,648 +3,630
Orange Juice(ICE)
Mar16 160119 130.30 130.30 124.00 125.05 -2.15 993 9,448 -294
May16 160119 130.10 130.10 124.90 125.90 -2.25 224 1,986 +132
Jul16 160119 128.20 128.20 126.25 126.55 -2.20 47 715 +33
Sep16 160119 126.95 126.95 126.95 126.95 -2.15 0 132 +0
Nov16 160119 127.10 127.10 127.10 127.10 -2.15 0 4 +0
Jan17 160119 127.95 127.95 127.95 127.95 -2.15 0 2 +0
Total Volume and Open Interest 1,264 12,288 -129
Sugar #11(ICE)
Mar16 160119 14.90 15.10 14.65 14.75 -0.17 102,183 343,182 -1,256
May16 160119 14.45 14.66 14.32 14.41 -0.07 55,624 180,558 +1,705
Jul16 160119 14.15 14.32 14.04 14.14 -0.03 25,303 159,816 +3,249
Oct16 160119 14.20 14.38 14.12 14.21 -0.02 9,048 86,889 +2,356
Mar17 160119 14.58 14.74 14.49 14.58 -0.01 5,019 47,114 +460
May17 160119 14.28 14.44 14.20 14.30 +0.01 1,433 9,665 +0
Jul17 160119 13.99 14.10 13.88 13.98 +0.03 1,471 15,937 +696
Oct17 160119 13.83 13.95 13.76 13.85 +0.05 825 13,315 +475
Total Volume and Open Interest 201,093 864,579 +7,692
London Cocoa(LCE)
Mar16 160119 2115 2147 2115 2144 +30 16,900 77,214 -572
May16 160119 2119 2146 2118 2143 +26 9,967 37,124 +1,676
Jul16 160119 2122 2148 2122 2145 +24 5,592 43,158 +858
Sep16 160119 2128 2141 2121 2138 +22 3,119 36,950 +454
Dec16 160119 2088 2112 2088 2109 +21 1,567 32,074 +225
Mar17 160119 2088 2090 2076 2087 +15 834 28,322 +146
May17 160119 2080 2084 2080 2084 +15 44 649 +14
Total Volume and Open Interest 38,023 255,791 +2,801
London Sugar(LCE)
Mar16 160119 427.30 431.60 423.20 425.30 -1.50 5,355 41,090 -1,310
May16 160119 419.80 423.20 415.60 417.50 -1.30 3,394 25,335 +845
Aug16 160119 412.60 416.00 408.90 410.80 -1.30 1,525 12,075 +230
Oct16 160119 404.80 407.70 401.60 403.90 +0.20 488 7,497 +94
Dec16 160119 402.90 405.80 400.30 402.50 +0.60 174 2,770 +2
Total Volume and Open Interest 10,994 91,389 -120
Cotton(ICE)
Mar16 160119 61.40 62.93 61.30 62.47 +1.06 13,926 114,762 +724
May16 160119 61.97 63.20 61.72 62.74 +0.84 5,667 32,492 -74
Jul16 160119 62.50 63.47 62.10 62.99 +0.57 1,548 22,105 +164
Oct16 160119 62.30 62.30 62.30 62.30 +0.33 0 3 +0
Dec16 160119 62.33 63.20 62.06 62.69 +0.22 270 12,136 +1
Mar17 160119 63.47 63.47 63.47 63.47 +0.09 71 843 +46
Total Volume and Open Interest 21,520 182,553 +886
Lumber(CME)
Mar16 160119 247.8 251.5 246.7 248.4 +2.6 224 3,588 +25
May16 160119 246.1 248.6 245.2 246.7 +1.6 33 694 +10
Jul16 160119 249.6 249.6 249.6 249.6 +1.6 2 58 +2
Sep16 160119 253.2 253.2 253.2 253.2 +1.6 0 20 +0
Total Volume and Open Interest 300 4,381 +8
Crude Oil(NYM)
Feb16 160119 29.20 30.21 28.21 28.46 -0.96 537,906 94,209 -81,791
Mar16 160119 30.17 31.36 29.35 29.57 -0.82 407,645 548,320 +33,574
Apr16 160119 31.28 32.34 30.31 30.67 -0.71 150,610 153,610 +5,777
May16 160119 32.07 33.22 31.24 31.68 -0.63 86,968 99,566 +7,729
Jun16 160119 32.94 34.09 32.01 32.57 -0.58 78,634 152,753 +2,248
Jul16 160119 32.80 34.64 32.76 33.31 -0.55 22,307 43,465 -692
Aug16 160119 34.30 35.12 33.35 33.90 -0.54 12,491 34,335 -687
Sep16 160119 34.44 35.56 34.06 34.39 -0.55 11,498 60,289 +49
Oct16 160119 34.89 35.98 34.72 34.82 -0.57 3,784 33,432 +260
Nov16 160119 35.55 36.47 35.17 35.25 -0.60 2,377 28,668 +108
Dec16 160119 36.00 37.00 35.20 35.69 -0.63 47,720 176,778 +2,589
Jan17 160119 36.22 37.10 36.05 36.05 -0.65 3,524 24,181 +705
Feb17 160119 36.41 36.41 36.41 36.41 -0.67 857 10,051 +132
Mar17 160119 36.74 36.74 36.74 36.74 -0.69 1,569 14,489 +788
Apr17 160119 37.05 37.05 37.05 37.05 -0.71 428 6,409 +68
May17 160119 37.33 37.33 37.33 37.33 -0.73 191 5,575 +45
Total Volume and Open Interest 1,402,155 1,701,160 -26,530
e-miNY Crude Oil(NYM)
Feb16 160119 29.350 30.175 28.200 28.450 -0.975 10,873 2,671 -146
Mar16 160119 30.300 31.350 29.375 29.575 -0.825 1,524 2,240 +238
Apr16 160119 31.175 32.125 30.525 30.675 -0.700 460 943 +190
May16 160119 32.325 32.850 31.675 31.675 -0.625 105 565 +13
Jun16 160119 33.050 33.900 32.550 32.575 -0.575 9 74 -2
Jul16 160119 33.000 34.025 33.000 33.300 -0.550 6 15 +3
Aug16 160119 33.900 33.900 33.900 33.900 -0.550 2 3 -1
Sep16 160119 34.400 34.400 34.400 34.400 -0.550 2 11 +0
Oct16 160119 34.825 34.825 34.825 34.825 -0.575 1 7 +1
Nov16 160119 35.250 35.250 35.250 35.250 -0.600 0 1 +0
Total Volume and Open Interest 13,004 7,370 +314
NY Harbor ULSD(NYM)
Feb16 160119 93.24 95.53 90.55 90.87 -2.56 56,761 60,017 -458
Mar16 160119 94.85 96.95 91.91 92.24 -2.61 40,563 82,404 +2,461
Apr16 160119 96.55 98.25 93.31 93.65 -2.68 22,964 47,003 -1,709
May16 160119 96.77 99.68 95.11 95.46 -2.59 14,118 30,329 -203
Jun16 160119 99.27 101.90 97.28 97.57 -2.57 14,968 36,005 +1,589
Jul16 160119 100.79 103.98 99.58 99.99 -2.66 5,784 14,587 +468
Aug16 160119 104.22 106.18 101.84 102.24 -2.77 1,712 10,082 +67
Sep16 160119 106.41 108.17 103.91 104.29 -2.88 1,165 10,025 -65
Oct16 160119 108.75 110.09 105.83 106.21 -2.94 374 5,183 +16
Nov16 160119 110.16 111.83 107.65 108.03 -2.97 243 5,254 +20
Dec16 160119 111.27 113.58 109.45 109.86 -2.99 2,320 29,387 -288
Jan17 160119 113.27 114.10 111.30 111.73 -3.01 239 6,775 +10
Feb17 160119 116.39 116.39 113.00 113.30 -3.06 193 1,461 +56
Mar17 160119 116.91 116.91 114.29 114.29 -3.11 149 1,266 +16
Total Volume and Open Interest 162,087 350,030 +2,047
RBOB Gasoline(NYM)
Feb16 160119 102.11 107.69 100.05 102.62 +0.50 51,141 60,577 -7,008
Mar16 160119 104.54 109.72 102.40 105.27 +0.69 42,799 92,918 +6,386
Apr16 160119 126.83 130.29 124.00 126.52 +0.40 21,858 49,029 +949
May16 160119 125.95 131.50 125.47 127.98 +0.38 13,839 38,133 +1,000
Jun16 160119 127.84 130.77 125.24 127.64 +0.35 12,085 36,364 +736
Jul16 160119 123.85 129.24 123.85 126.25 +0.25 6,080 18,122 +651
Aug16 160119 125.38 126.89 123.17 124.03 +0.16 2,218 12,959 +2
Sep16 160119 118.99 123.60 118.67 120.86 -0.01 3,863 18,958 +255
Oct16 160119 104.19 108.96 104.18 106.21 -0.40 1,450 10,082 +294
Nov16 160119 102.36 105.68 102.36 102.94 -0.62 739 3,619 +34
Total Volume and Open Interest 157,955 378,149 +3,564
e-miNY RBOB Gasoline(NYM)
Feb16 160119 102.60 102.62 102.60 102.60 +0.50 0 1 +0
Mar16 160119 105.30 105.30 105.27 105.30 +0.70      
Apr16 160119 126.50 126.52 126.50 126.50 +0.40      
May16 160119 128.00 128.00 127.98 128.00 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb16 160119 2.055 2.170 2.044 2.091 -0.009 156,658 97,569 -11,797
Mar16 160119 2.091 2.199 2.080 2.108 -0.019 90,176 241,487 +5,142
Apr16 160119 2.158 2.253 2.144 2.177 -0.012 42,653 109,215 -75
May16 160119 2.222 2.313 2.206 2.247 -0.005 24,107 77,509 +1,071
Jun16 160119 2.297 2.376 2.275 2.309 -0.007 15,091 40,963 -305
Jul16 160119 2.350 2.440 2.341 2.373 -0.008 16,970 42,056 +1,654
Aug16 160119 2.376 2.449 2.363 2.396 -0.007 6,805 26,918 -621
Sep16 160119 2.375 2.459 2.365 2.400 -0.004 4,611 43,533 -141
Oct16 160119 2.402 2.483 2.392 2.428 -0.003 16,407 61,689 -1,098
Nov16 160119 2.476 2.556 2.476 2.512 unch 3,418 17,187 -580
Dec16 160119 2.650 2.720 2.637 2.675 +0.001 3,466 19,702 +1,353
Jan17 160119 2.767 2.842 2.761 2.796 +0.004 5,018 37,585 +1,748
Feb17 160119 2.763 2.822 2.763 2.791 +0.005 753 7,288 +559
Mar17 160119 2.742 2.788 2.738 2.752 +0.006 2,684 15,354 +974
Apr17 160119 2.555 2.620 2.553 2.576 +0.011 2,469 16,689 +844
May17 160119 2.599 2.613 2.584 2.584 +0.013 28 3,599 -4
Total Volume and Open Interest 391,775 902,121 -1,664
Brent Crude Oil(ICE)
Mar16 160119 28.70 30.24 28.60 28.76 +0.21 344,460 373,704 -17,471
Apr16 160119 29.01 30.83 29.01 29.47 +0.24 185,904 353,375 +4,873
May16 160119 30.11 31.46 30.02 30.22 +0.31 98,441 200,840 +407
Jun16 160119 30.88 32.09 30.67 30.96 +0.35 124,874 194,823 +5,442
Jul16 160119 31.49 32.71 31.29 31.63 +0.38 33,320 97,490 +3,810
Aug16 160119 32.04 33.29 31.88 32.28 +0.43 20,025 62,905 +1,517
Sep16 160119 32.61 33.84 32.44 32.88 +0.46 28,559 60,524 +852
Oct16 160119 33.28 34.36 33.00 33.44 +0.46 8,254 38,361 +185
Nov16 160119 34.06 34.91 33.54 34.01 +0.45 6,496 39,513 +846
Dec16 160119 34.32 35.44 34.06 34.55 +0.42 85,449 238,410 +6,070
Jan17 160119 34.92 35.67 34.68 35.01 +0.40 3,259 32,037 -96
Feb17 160119 35.47 35.47 35.47 35.47 +0.38 2,599 35,803 +956
Mar17 160119 36.74 36.78 35.63 35.95 +0.36 2,824 30,084 +780
Apr17 160119 36.42 36.42 36.42 36.42 +0.35 809 11,877 +285
Total Volume and Open Interest 984,699 2,074,766 +7,445
Gas Oil(ICE)
Feb16 160119 269.50 280.00 265.00 270.50 -1.25 71,593 145,094 +4,714
Mar16 160119 278.75 287.75 272.50 278.00 -1.50 53,102 109,267 +3,072
Apr16 160119 286.25 294.50 279.00 284.50 -1.75 27,095 63,189 +1,182
May16 160119 291.75 299.75 284.75 290.25 -1.50 15,667 45,847 +881
Jun16 160119 297.00 305.00 290.25 295.75 -1.25 21,506 69,097 +1,735
Jul16 160119 302.75 311.00 297.00 302.00 -1.00 5,504 23,972 +1,578
Aug16 160119 308.75 315.25 303.50 308.25 -0.75 2,250 17,385 +47
Sep16 160119 315.75 322.00 309.25 314.00 -0.75 2,848 20,610 +81
Oct16 160119 320.50 328.00 315.25 320.25 -0.75 1,430 16,831 -135
Nov16 160119 324.75 332.00 320.00 324.50 -0.75 808 9,958 +17
Total Volume and Open Interest 227,934 731,279 +14,639
Ethanol(CBOT)
Feb16 160119 1.363 1.363 1.348 1.356 +0.006 373 1,054 -182
Mar16 160119 1.380 1.387 1.370 1.380 +0.010 278 1,114 +52
Apr16 160119 1.408 1.409 1.396 1.396 +0.003 190 1,034 +70
May16 160119 1.406 1.406 1.406 1.406 +0.003 87 335 -1
Jun16 160119 1.408 1.408 1.408 1.408 +0.003 58 271 -16
Jul16 160119 1.409 1.409 1.409 1.409 +0.003 60 254 +36
Aug16 160119 1.407 1.407 1.407 1.407 +0.002 0 60 +0
Sep16 160119 1.404 1.404 1.404 1.404 +0.001 0 91 +0
Total Volume and Open Interest 1,152 4,412 -72
WTI Crude Oil(ICE)
Feb16 160119 29.10 30.18 28.30 28.46 -0.49 28,479 25,541 -4,412
Mar16 160119 30.14 31.35 29.38 29.57 -0.40 70,766 128,804 +793
Apr16 160119 31.13 32.32 30.54 30.67 -0.30 34,055 46,051 -309
May16 160119 32.05 33.21 31.56 31.68 -0.20 16,524 18,864 +1,667
Jun16 160119 32.86 33.98 32.43 32.57 -0.11 18,611 42,323 +3,132
Jul16 160119 33.98 34.54 33.28 33.31 -0.05 3,165 7,444 +17
Aug16 160119 34.43 34.51 33.84 33.90 -0.01 2,183 4,884 -15
Sep16 160119 34.73 35.21 34.34 34.39 unch 2,268 11,389 +320
Oct16 160119 35.63 35.63 34.80 34.82 +0.01 1,166 2,864 +346
Nov16 160119 35.25 35.25 35.25 35.25 +0.01 776 8,528 +182
Dec16 160119 36.07 36.90 35.65 35.69 +0.01 11,274 62,553 +2,614
Jan17 160119 36.05 36.05 36.05 36.05 +0.02 111 4,812 +10
Feb17 160119 36.41 36.41 36.41 36.41 +0.03 90 1,894 +62
Mar17 160119 36.74 36.74 36.74 36.74 +0.04 14 2,979 +8
Apr17 160119 37.05 37.05 37.05 37.05 +0.05 0 1,564 +0
May17 160119 37.33 37.33 37.33 37.33 +0.06 0 1,206 +0
Total Volume and Open Interest 193,909 430,950 +3,806
US Dollar Index(ICE)
Mar16 160119 99.255 99.395 98.920 99.035 +0.015 46,070 73,746 -340
Jun16 160119 99.350 99.480 99.055 99.130 +0.015 413 1,716 +11
Sep16 160119 99.500 99.500 99.165 99.165 +0.005 29 360 +29
Total Volume and Open Interest 46,514 75,842 -298
Australian Dollar(CME)
Mar16 160119 68.39 69.39 68.20 68.89 +0.47 136,600 127,649 +3,248
Jun16 160119 68.08 69.11 67.95 68.61 +0.46 300 472 -15
Sep16 160119 68.35 68.46 68.35 68.35 +0.46 0 31 +0
Total Volume and Open Interest 136,900 128,164 +3,233
British Pound(CME)
Mar16 160119 142.61 143.41 141.30 141.77 -0.85 80,803 248,132 +8,689
Jun16 160119 142.80 143.44 141.36 141.82 -0.85 74 551 +6
Sep16 160119 141.92 143.45 141.64 141.92 -0.84 2 49 +0
Total Volume and Open Interest 80,880 248,784 +8,696
Canadian Dollar(CME)
Mar16 160119 68.69 69.30 68.55 68.64 -0.14 94,301 160,014 -1,616
Jun16 160119 68.67 69.34 68.61 68.69 -0.14 281 3,242 +70
Sep16 160119 68.75 69.30 68.73 68.77 -0.13 52 1,000 +34
Dec16 160119 69.01 69.41 68.79 68.85 -0.13 176 317 +64
Total Volume and Open Interest 94,813 164,615 -1,445
Japanese Yen(CME)
Mar16 160119 85.60 85.66 84.74 85.24 -0.31 183,973 243,949 -1,459
Jun16 160119 85.81 85.87 84.97 85.47 -0.31 87 1,136 +26
Sep16 160119 85.85 85.85 85.29 85.77 -0.31 0 136 +0
Total Volume and Open Interest 184,060 245,284 -1,433
Swiss Franc(CME)
Mar16 160119 100.11 100.19 99.39 100.00 -0.01 18,996 48,436 +1,131
Jun16 160119 100.10 100.63 99.87 100.45 -0.02 7 169 -2
Sep16 160119 100.99 100.99 100.48 100.99 -0.01 0 17 +0
Total Volume and Open Interest 19,004 48,643 +1,129
EuroFX(CME)
Mar16 160119 109.30 109.54 108.75 109.40 +0.15 228,696 394,603 -2,156
Jun16 160119 109.66 109.85 109.07 109.71 +0.15 576 2,897 +27
Sep16 160119 109.67 110.16 109.46 110.10 +0.16 6 588 -5
Total Volume and Open Interest 229,282 398,883 -2,132
Mexican Peso(CME)
Jan16 160115 551.38 551.38 551.38 551.38 -8.38      
Feb16 160119 545.50 545.50 545.50 545.50 -0.88      
Total Volume and Open Interest 63,158 152,550 -1,530
Brazilian Real(CME)
Feb16 160119 246.45 249.05 245.00 246.45 +0.45 818 10,299 -46
Mar16 160119 245.35 246.55 242.70 244.40 +0.55 10 4,091 +1
Apr16 160119 242.05 242.05 242.05 242.05 +0.55      
May16 160119 239.80 239.80 239.80 239.80 +0.60      
Total Volume and Open Interest 828 14,798 -45
30-Year T-Bonds(CBOT)
Mar16 160119 159~070 159~220 158~010 159~120 +0~080 338,578 513,884 +3,149
Jun16 160119 157~290 158~030 156~280 158~000 +0~090 51 109 -30
Sep16 160119 158~000 158~000 158~000 158~000 +0~090      
Total Volume and Open Interest 338,629 513,993 +3,119
10-Year T-Notes(CBOT)
Mar16 160119 128~160 128~190 128~005 128~125 -0~020 1,549,100 2,741,247 +37,079
Jun16 160119 127~245 127~305 127~165 127~275 -0~010 2,137 6,218 +1,784
Sep16 160119 127~045 127~045 127~045 127~045 -0~010      
Total Volume and Open Interest 1,551,237 2,747,465 +38,863
5-Year T-Notes(CBOT)
Mar16 160119 120~014 120~040 119~250 119~312 -0~020 750,285 2,478,223 +44,416
Jun16 160119 119~230 119~230 119~194 119~212 -0~014 2,003 3,470 +1,852
Sep16 160119 119~062 119~062 119~062 119~062 -0~014      
Total Volume and Open Interest 752,288 2,481,693 +46,268
2 Year T-Notes(CBOT)
Mar16 160119 109~030 109~040 109~002 109~022 -0~006 318,967 1,021,805 +6,035
Jun16 160119 108~296 108~304 108~290 108~302 -0~002 294 4,078 +267
Sep16 160119 108~222 108~222 108~222 108~222 -0~002      
Total Volume and Open Interest 319,261 1,025,883 +6,302
Eurodollars(CME)
Mar16 160119 99.340 99.345 99.310 99.315 -0.020 334,847 1,316,017 +20,502
Jun16 160119 99.265 99.275 99.225 99.240 -0.020 412,720 1,217,404 -9,620
Sep16 160119 99.185 99.205 99.140 99.165 -0.020 357,458 1,146,890 -14,863
Dec16 160119 99.095 99.120 99.040 99.075 -0.020 430,351 1,291,830 +15,411
Mar17 160119 99.005 99.030 98.950 98.990 -0.020 372,089 913,257 +14,402
Jun17 160119 98.905 98.930 98.850 98.895 -0.015 313,037 666,665 -9,345
Sep17 160119 98.810 98.835 98.755 98.800 -0.015 274,740 677,439 +1,141
Dec17 160119 98.705 98.735 98.655 98.695 -0.015 326,963 782,725 +43,394
Mar18 160119 98.620 98.650 98.570 98.610 -0.015 253,806 470,243 +6,251
Jun18 160119 98.540 98.560 98.485 98.525 -0.010 174,968 400,466 +7,226
Sep18 160119 98.450 98.475 98.400 98.440 -0.010 122,320 372,758 -4,094
Dec18 160119 98.370 98.390 98.315 98.350 -0.015 172,795 405,857 -3,950
Mar19 160119 98.300 98.320 98.240 98.280 -0.015 64,928 229,570 +3,052
Jun19 160119 98.220 98.240 98.165 98.205 -0.015 64,912 187,639 +14,192
Sep19 160119 98.160 98.170 98.095 98.135 -0.015 44,079 153,694 -120
Dec19 160119 98.075 98.090 98.020 98.060 -0.015 55,782 149,518 -3,729
Mar20 160119 98.015 98.020 97.950 97.990 -0.020 29,285 68,599 -166
Jun20 160119 97.945 97.950 97.880 97.920 -0.020 23,069 56,199 +173
Total Volume and Open Interest 3,904,159 11,021,728 +80,026
Ultra T-Bond(CBOT)
Mar16 160119 164~12 164~30 163~00 164~18 +0~07 132,190 618,795 +1,093
Jun16 160119 165~27 165~27 165~27 165~27 +0~07 0 20 +0
Sep16 160119 165~27 165~27 165~27 165~27 +0~07      
Total Volume and Open Interest 132,190 618,815 +1,093
30 Day Federal Funds(CBOT)
Jan16 160119 99.662 99.665 99.662 99.665 unch 2,044 169,805 -212
Feb16 160119 99.645 99.645 99.640 99.645 unch 19,225 133,683 -4,021
Mar16 160119 99.615 99.615 99.600 99.605 -0.005 8,142 35,619 -502
Apr16 160119 99.575 99.580 99.555 99.560 -0.010 29,726 108,549 +6,591
May16 160119 99.570 99.570 99.535 99.545 -0.010 8,033 81,544 -827
Jun16 160119 99.535 99.535 99.500 99.515 -0.015 3,321 25,373 -141
Total Volume and Open Interest 100,391 768,022 +6,145
3-Mth Euro-Yen(CME)
Mar16 160119 99.685 99.685 99.685 99.685 unch      
Jun16 160119 99.800 99.800 99.800 99.800 unch      
Sep16 160119 99.660 99.660 99.660 99.660 unch      
Dec16 160119 99.990 99.990 99.990 99.990 unch      
Mar17 160119 99.955 99.955 99.955 99.955 unch      
Jun17 160119 99.815 99.815 99.815 99.815 unch      
Sep17 160119 99.675 99.675 99.675 99.675 unch      
Dec17 160119 99.535 99.535 99.535 99.535 unch      
Mar18 160119 99.395 99.395 99.395 99.395 unch      
Jun18 160119 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160119 99.68 99.68 99.68 99.68 unch      
Jun16 160119 99.80 99.80 99.80 99.80 unch      
Sep16 160119 99.66 99.66 99.66 99.66 unch      
Dec16 160119 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160119 99.96 99.96 99.96 99.96 unch      
Jun17 160119 99.82 99.82 99.82 99.82 unch      
Sep17 160119 99.68 99.68 99.68 99.68 unch      
Dec17 160119 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160119 149.65 149.68 149.53 149.54 -0.11 1,787 20,753 -604
Jun16 160119 148.94 148.94 148.94 148.94 -0.11      
Sep16 160119 148.38 148.38 148.38 148.38 -0.11      
Total Volume and Open Interest 1,787 20,753 -604
Euro-Bund(EUREX)
Mar16 160119 160.16 160.38 159.87 160.17 -0.21 755,905 1,181,274 +11,698
Jun16 160119 157.60 157.79 157.38 157.62 -0.22 701 7,685 +630
Sep16 160119 156.54 156.54 156.54 156.54 -0.19      
Total Volume and Open Interest 756,606 1,188,959 +12,328
Euro-Bobl(EUREX)
Mar16 160119 131.43 131.54 131.40 131.49 -0.02 430,845 922,874 +7,842
Jun16 160119 129.55 129.63 129.55 129.63 -0.03 341 5,521 +286
Sep16 160119 129.63 129.63 129.63 129.63 -0.03      
Total Volume and Open Interest 431,186 928,395 +8,128
3-Mth Euribor(EUREX)
Mar16 160119 100.180 100.180 100.180 100.180 -0.005 0 6,373 -5
Jun16 160119 100.215 100.215 100.215 100.215 -0.005 0 10,394 +0
Sep16 160119 100.235 100.235 100.235 100.235 -0.005 0 4,430 +0
Total Volume and Open Interest 253 68,367 +244
Long Gilt(LIFFE)
Mar16 160119 119~03 119~12 118~22 119~06 -0~04 204,343 443,854 +7,482
Jun16 160119 118~12 118~12 118~12 118~12 -0~04      
Total Volume and Open Interest 204,343 443,854 +7,482
3-Mth Short Sterling(LIFFE)
Mar16 160119 99.40 99.41 99.40 99.41 unch 121,665 374,870 -3,133
Jun16 160119 99.39 99.40 99.38 99.40 unch 263,555 530,131 +32,290
Sep16 160119 99.35 99.37 99.33 99.36 unch 185,942 372,575 +3,615
Dec16 160119 99.29 99.31 99.25 99.29 -0.01 170,115 468,244 +9,419
Mar17 160119 99.21 99.23 99.17 99.21 -0.01 133,931 437,008 +6,396
Jun17 160119 99.11 99.13 99.07 99.12 -0.01 110,767 316,919 +3,963
Total Volume and Open Interest 1,408,764 3,571,409 +74,713
3-Mth Euribor(LIFFE)
Mar16 160119 100.175 100.185 100.175 100.180 -0.005 69,827 413,070 -17,905
Jun16 160119 100.210 100.220 100.205 100.215 -0.005 75,538 393,798 -4,546
Sep16 160119 100.230 100.245 100.225 100.235 -0.005 43,592 325,258 -2,177
Total Volume and Open Interest 564,219 3,373,699 -36,558
3-Mth Aus T-Bills(SFE)
Mar16 160119 97.84 97.86 97.84 97.85 unch 20,677 187,272 -7,716
Jun16 160119 97.95 97.98 97.95 97.96 unch 20,966 211,340 -3,772
Sep16 160119 98.01 98.04 98.00 98.01 unch 17,887 144,854 +770
Dec16 160119 98.03 98.07 98.02 98.04 unch 12,217 121,627 -742
Mar17 160119 98.03 98.06 98.02 98.04 +0.01 9,127 83,035 +1,125
Jun17 160119 98.00 98.03 98.00 98.01 unch 4,597 52,545 +321
Sep17 160119 97.96 97.99 97.96 97.96 -0.01 3,566 38,464 -411
Dec17 160119 97.92 97.94 97.91 97.91 -0.01 2,427 25,304 +140
Mar18 160119 97.87 97.89 97.84 97.86 -0.01 198 6,508 +101
Jun18 160119 97.80 97.80 97.79 97.79 -0.03 60 6,973 -1
Total Volume and Open Interest 91,821 879,418 -10,086
10-Year Aus T-Bonds(SFE)
Mar16 160119 97.31 97.34 97.29 97.29 -0.02 158,404 778,379 -1,863
Jun16 160119 97.29 97.29 97.29 97.29 -0.02      
Total Volume and Open Interest 158,404 778,379 -1,863
3-Year Aus T-Bonds(SFE)
Mar16 160119 98.10 98.14 98.09 98.10 -0.01 165,073 740,717 +13,125
Jun16 160119 98.10 98.10 98.10 98.10 -0.01      
Total Volume and Open Interest 165,073 740,717 +13,125
Gold(CMX)
Feb16 160119 1089.3 1094.5 1082.1 1089.1 -1.6 174,240 219,738 -3,462
Apr16 160119 1090.0 1094.1 1082.3 1089.1 -1.7 32,764 107,892 +12,872
Jun16 160119 1090.6 1094.6 1083.0 1089.4 -1.7 8,752 37,696 +4,238
Aug16 160119 1092.5 1093.7 1084.9 1089.9 -1.7 2,274 9,761 -735
Oct16 160119 1089.3 1090.5 1086.1 1090.5 -1.7 11 3,096 -4
Dec16 160119 1094.5 1094.5 1087.8 1091.2 -1.7 1,926 16,218 -246
Feb17 160119 1094.3 1094.3 1087.1 1092.1 -1.7 36 414 +3
Apr17 160119 1095.0 1095.0 1088.6 1093.1 -1.7 74 668 +5
Jun17 160119 1094.2 1094.2 1094.2 1094.2 -1.7 39 5,006 -6
Aug17 160119 1095.4 1095.4 1095.4 1095.4 -1.7 0 90 +0
Oct17 160119 1096.7 1096.7 1096.7 1096.7 -1.7 0 6 +0
Dec17 160119 1098.0 1098.0 1098.0 1098.0 -1.7 4 5,769 +1
Total Volume and Open Interest 220,513 414,149 +12,691
Silver(CMX)
Mar16 160119 1392.0 1418.5 1384.0 1412.1 +22.5 50,729 123,294 -54
May16 160119 1395.5 1420.0 1389.5 1414.7 +22.4 2,523 14,559 +83
Jul16 160119 1393.5 1417.5 1393.5 1417.5 +22.5 1,956 7,470 +433
Sep16 160119 1397.5 1424.0 1397.0 1420.4 +22.5 1,138 7,218 +549
Dec16 160119 1401.5 1427.5 1401.5 1424.2 +22.5 364 9,806 +142
Mar17 160119 1428.2 1428.2 1428.2 1428.2 +22.5 0 39 +0
May17 160119 1431.0 1431.0 1431.0 1431.0 +22.6 0 28 +0
Total Volume and Open Interest 56,919 165,886 +1,003
Platinum(NYMEX)
Jan16 160119 821.0 831.4 821.0 828.7 +3.0 15 796 +4
Apr16 160119 827.0 836.0 818.5 830.3 +2.8 12,404 65,378 +1,499
Jul16 160119 825.0 835.2 819.6 831.1 +2.9 155 4,731 +94
Oct16 160119 825.0 836.6 821.5 832.5 +3.0 1 26 +1
Total Volume and Open Interest 12,581 71,005 +1,593
Palladium(NYMEX)
Mar16 160119 495.00 505.95 488.35 496.90 +9.85 4,391 25,255 -522
Jun16 160119 491.45 501.20 490.80 497.10 +9.90 177 1,101 +39
Sep16 160119 497.90 497.90 497.90 497.90 +9.90 5 83 +2
Total Volume and Open Interest 4,573 26,469 -481
Copper(CMX)
Mar16 160119 193.85 201.30 193.55 197.75 +3.40 64,152 141,243 -338
May16 160119 194.90 201.90 194.65 198.50 +3.40 10,585 27,930 +650
Jul16 160119 198.80 202.25 197.40 199.20 +3.30 4,950 11,224 +744
Sep16 160119 198.65 202.05 198.65 199.90 +3.30 3,150 9,777 +1,636
Dec16 160119 198.55 201.90 198.50 200.30 +3.20 75 3,600 +32
Total Volume and Open Interest 83,785 200,802 +2,669
E-mini DJIA Index(CBOT)
Mar16 160119 15875 16188 15794 15913 +1 304,868 63,345 -1,032
Jun16 160119 15821 16090 15730 15838 +1 490 535 +164
Sep16 160119 16000 16000 15766 15766 +1 2 114 +2
Dec16 160119 15706 15706 15706 15706 +1      
Total Volume and Open Interest 305,360 63,994 -866
S & P 500(CME)
Mar16 160119 1867.90 1907.10 1856.80 1872.90 -2.10 13,071 98,837 -2,787
Jun16 160119 1865.20 1887.40 1848.40 1865.20 -2.20 206 2,791 +255
Sep16 160119 1858.50 1880.70 1841.70 1858.50 -2.20 12 198 +0
Dec16 160119 1852.50 1874.80 1835.80 1852.50 -2.30      
Total Volume and Open Interest 13,289 101,826 -2,532
S & P 500 E-Mini(Globex)
Mar16 160119 1869.75 1907.50 1856.25 1873.00 -2.00 3,045,826 2,774,821 +7,174
Jun16 160119 1862.00 1899.75 1849.00 1865.25 -2.25 7,282 16,436 +1,772
Sep16 160119 1851.25 1893.00 1842.50 1858.50 -2.25 546 4,075 +39
Dec16 160119 1850.00 1879.00 1839.50 1852.50 -2.25 20 66 +6
Total Volume and Open Interest 3,053,674 2,795,398 +8,991
NASDAQ 100 E-Mini(Globex)
Mar16 160119 4126.80 4215.80 4091.30 4144.50 +3.70 526,505 295,453 -1,893
Jun16 160119 4124.80 4208.50 4090.30 4139.30 +3.80 175 355 -2
Sep16 160119 4135.80 4182.80 4102.50 4135.80 +3.80 0 17 +0
Total Volume and Open Interest 526,680 295,901 -1,895
S&P Midcap 400(CME) e-Mini
Mar16 160119 1263.80 1285.40 1248.40 1256.90 -9.20 22,676 101,533 +1,289
Jun16 160119 1252.10 1275.80 1250.20 1252.10 -9.20 0 2 +0
Sep16 160119 1247.80 1262.60 1247.80 1247.80 -9.20 0 5 +0
Total Volume and Open Interest 22,676 101,551 +1,289
Volatility Index(CBOE)
Jan16 160119 26.20 27.10 23.94 25.85 -0.63 143,004 59,288 -4,355
Feb16 160119 23.90 25.55 22.70 24.03 -0.32 111,586 118,935 +7,663
Mar16 160119 23.55 24.50 22.35 23.40 -0.25 30,594 22,314 +2,112
Apr16 160119 23.35 24.13 22.26 23.13 -0.22 11,250 17,403 +1,286
Total Volume and Open Interest 312,479 255,388 +9,781
Russell 2000(ICE)
Mar16 160119 1009.90 1021.50 980.60 990.10 -15.80 191,305 414,624 -1,260
Jun16 160119 978.20 989.20 978.20 985.60 -17.10 0 14 +0
Sep16 160119 1000.00 1000.00 981.80 981.80 -18.60 0 2 +0
Total Volume and Open Interest 191,305 414,650 -1,260
Nikkei 225(CME)
Mar16 160119 16800 17305 16670 17050 +230 26,775 47,317 -499
Jun16 160119 16770 17260 16770 17015 +230 8 21 +2
Total Volume and Open Interest 26,783 47,338 -497
Nikkei 225(SGX)
Mar16 160119 16920 17090 16750 17055 +185 157,656 225,327 +6,409
Jun16 160119 16670 16945 16670 16935 +185 276 3,926 +87
Sep16 160119 16920 16920 16920 16920 +190 0 27 +0
Total Volume and Open Interest 158,145 238,319 +6,443
CAC 40(EURONEXT)
Feb16 160119 4233.5 4300.5 4199.5 4263.5 +82.0 182,186 220,451 +8,036
Mar16 160119 4238.0 4299.0 4206.0 4263.0 +81.5 440 10,360 -445
Apr16 160119 4254.5 4254.5 4254.5 4254.5 +80.0      
Total Volume and Open Interest 201,894 230,816  
Hang Seng Index(HKFE)
Jan16 160119 19272 19647 19145 19621 +350 136,558 105,496 +1,119
Feb16 160119 19344 19649 19155 19618 +333 1,151 4,690 +253
Mar16 160119 19222 19588 19101 19558 +337 477 6,438 +110
Total Volume and Open Interest 138,330 119,099 +1,532
DAX(EUREX)
Mar16 160119 9682.5 9760.0 9525.5 9655.0 +131.0 166,695 140,484 +3,560
Jun16 160119 9723.5 9800.0 9575.0 9696.5 +129.0 933 12,017 +284
Sep16 160119 9772.0 9776.0 9648.0 9694.0 +127.5 23 51 +9
Total Volume and Open Interest 167,651 152,552 +3,853
FT-SE 100(EURONEXT)
Mar16 160119 5744.00 5861.50 5738.50 5815.50 +87.50 189,602 563,702 +5,011
Jun16 160119 5695.00 5794.50 5695.00 5761.00 +87.50 23 3,238 -8
Sep16 160119 5714.50 5714.50 5714.50 5714.50 +87.50 0 1,756 +0
Total Volume and Open Interest 189,625 568,696 +5,003
SPI 200(SFE)
Mar16 160119 4814.0 4855.0 4766.0 4848.0 +31.0 42,610 239,644 +5,688
Jun16 160119 4793.0 4833.0 4785.0 4833.0 +31.0 6 1,592 +4
Sep16 160119 4781.0 4781.0 4781.0 4781.0 +31.0 62 635 +0
Total Volume and Open Interest 43,379 247,731 +6,041
FTSE MIB(ISE)
Mar16 160119 19060.00 19170.00 18540.00 18847.00 +120.00 62,864 69,091 +1,416
Jun16 160119 18690.00 18740.00 18190.00 18432.00 +122.00 98 162 +15
Sep16 160119 18317.00 18317.00 18317.00 18317.00 +119.00      
Total Volume and Open Interest 62,962 69,253 +1,431
KOSPI 200(KFE)
Mar16 160119 231.15 231.15 230.35 230.50 +1.35 197,464 108,711 +5,213
Jun16 160119 229.40 231.15 228.00 231.15 +1.10 1,574 3,730 +626
Sep16 160119 229.35 230.55 229.00 230.55 -0.20 27 349 +2
Total Volume and Open Interest 199,068 114,090 +5,843
GSCI(CME)
Feb16 160119 280.70 281.90 277.10 277.55 -1.45 2,081 11,396 +1,916
Mar16 160119 284.30 284.30 284.30 284.30 -1.45      
Apr16 160119 288.10 288.10 288.10 288.10        
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf