MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 21, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160121 874.50 885.75 872.25 878.50 +4.50 120,808 306,888 -4,058
May16 160121 874.75 885.25 872.50 879.00 +4.25 35,334 131,176 +1,365
Jul16 160121 880.00 890.00 877.50 884.25 +4.25 22,470 106,226 +1,039
Aug16 160121 882.00 891.25 879.75 885.75 +4.25 2,516 13,363 +386
Sep16 160121 880.75 890.25 878.00 885.25 +4.75 1,567 5,264 +411
Nov16 160121 882.00 892.00 878.75 887.25 +5.00 10,027 95,282 +1,900
Jan17 160121 887.75 896.25 884.25 890.75 +3.00 356 1,340 -57
Mar17 160121 886.50 896.50 886.50 891.00 +1.75 459 2,694 +148
May17 160121 890.00 899.50 889.75 894.25 +1.50 411 977 +59
Jul17 160121 899.00 899.75 899.00 899.75 +1.50 214 1,085 +13
Aug17 160121 897.75 897.75 897.75 897.75 +1.50 0 42 +0
Sep17 160121 892.75 892.75 892.75 892.75 +1.75 0 26 +0
Nov17 160121 886.00 892.75 884.00 889.00 +2.50 90 1,405 +43
Jan18 160121 892.75 892.75 892.75 892.75 +2.00 0 2 +0
Total Volume and Open Interest 194,256 665,786 +1,251
Soybean Meal(CBOT)
Mar16 160121 269.90 273.80 269.00 272.20 +2.40 43,694 185,635 -4,508
May16 160121 272.50 275.90 271.50 274.20 +1.90 13,458 75,678 +1,017
Jul16 160121 275.10 278.30 274.40 276.60 +1.40 6,192 63,275 +374
Aug16 160121 277.30 279.40 275.90 277.70 +1.10 578 18,178 +26
Sep16 160121 278.40 280.60 277.10 278.90 +0.90 1,149 15,498 -13
Oct16 160121 277.40 280.30 277.30 279.00 +0.90 485 11,227 +85
Dec16 160121 279.60 281.90 278.50 280.20 +0.80 4,210 37,743 +256
Jan17 160121 280.30 282.60 280.30 281.40 +0.70 407 2,063 +267
Mar17 160121 282.70 283.30 282.30 282.30 +0.40 203 2,553 +134
May17 160121 283.90 283.90 283.10 283.10 +0.50 54 799 +41
Total Volume and Open Interest 70,505 414,457 -2,279
Soybean Oil(CBOT)
Mar16 160121 29.86 30.26 29.54 29.94 +0.13 50,998 170,284 +17
May16 160121 30.02 30.46 29.75 30.15 +0.13 13,461 88,411 +1,816
Jul16 160121 30.26 30.68 29.98 30.38 +0.12 7,101 73,241 -272
Aug16 160121 30.26 30.73 30.08 30.43 +0.11 1,076 10,973 +401
Sep16 160121 30.16 30.77 30.16 30.47 +0.10 990 10,059 -399
Oct16 160121 30.27 30.74 30.24 30.46 +0.10 493 9,160 -23
Dec16 160121 30.41 30.81 30.16 30.53 +0.12 3,112 33,017 +481
Jan17 160121 30.56 30.88 30.55 30.75 +0.11 185 2,563 +22
Mar17 160121 30.76 31.10 30.75 30.92 +0.09 91 3,954 +16
May17 160121 30.90 31.23 30.90 31.09 +0.10 1 1,431 +0
Total Volume and Open Interest 77,638 411,430 +2,127
Canola(WCE)
Jan16 160114 477.7 477.7 477.7 477.7 +1.0      
Mar16 160121 484.3 484.8 480.0 483.0 -1.8 8,508 120,027 +1,556
May16 160121 491.8 492.3 488.6 491.2 -1.8 4,460 30,664 +1,731
Jul16 160121 495.4 495.8 492.7 495.5 -1.5 1,652 20,356 +531
Nov16 160121 495.3 495.6 491.2 495.1 -1.4 1,497 17,470 +852
Total Volume and Open Interest 16,271 189,552 +4,801
Corn(CBOT)
Mar16 160121 368.75 372.00 365.50 367.00 -1.75 227,108 677,280 -14,397
May16 160121 373.00 376.25 370.25 371.75 -1.50 56,981 233,540 +3,327
Jul16 160121 378.00 381.00 375.25 376.75 -1.75 53,791 200,112 +2,988
Sep16 160121 382.25 385.25 379.50 381.25 -1.75 8,745 97,602 -231
Dec16 160121 390.00 392.50 387.50 389.25 -1.25 23,797 151,012 +21
Mar17 160121 398.75 401.50 396.50 398.25 -1.25 6,064 18,485 +4,833
May17 160121 405.00 406.25 402.75 404.00 -1.25 307 2,251 +13
Jul17 160121 409.00 410.75 406.50 407.75 -1.25 427 3,192 +150
Sep17 160121 401.75 401.75 401.75 401.75 -1.50 0 1,362 +0
Dec17 160121 400.50 403.00 399.00 400.00 -1.50 393 5,156 +78
Total Volume and Open Interest 377,638 1,390,878 -3,204
Wheat(CBOT)
Mar16 160121 473.00 480.00 470.50 475.00 +3.50 53,537 223,170 -3,406
May16 160121 476.25 484.00 474.75 479.75 +4.00 9,281 61,997 +493
Jul16 160121 479.75 489.25 479.75 485.00 +3.75 8,395 69,614 +620
Sep16 160121 489.25 497.50 489.25 493.25 +3.50 808 12,491 -14
Dec16 160121 504.00 510.75 502.00 507.00 +3.50 3,219 25,378 +1,391
Mar17 160121 513.75 519.00 513.75 517.00 +3.25 46 2,495 +10
Total Volume and Open Interest 75,315 395,396 -897
Wheat(KCBT)
Mar16 160121 468.00 475.75 466.75 471.50 +4.25 9,690 108,453 -2,073
May16 160121 477.50 485.75 477.00 481.75 +4.25 2,884 25,837 +718
Jul16 160121 488.00 495.25 487.00 491.25 +4.00 2,507 47,823 +160
Sep16 160121 502.25 506.50 501.75 504.50 +4.00 391 8,211 +54
Dec16 160121 521.00 527.00 520.75 523.50 +4.00 570 16,643 +192
Mar17 160121 535.00 540.00 534.50 537.25 +3.75 103 4,295 +24
Total Volume and Open Interest 16,145 211,816 -925
Wheat(MGE)
Mar16 160121 494.75 502.25 494.00 500.25 +5.50 3,645 32,469 +398
May16 160121 499.75 506.75 499.00 505.50 +5.75 1,452 15,283 +198
Jul16 160121 506.75 512.50 506.75 511.50 +5.75 1,131 14,138 +148
Sep16 160121 516.00 521.25 516.00 521.25 +5.75 384 6,597 +28
Dec16 160121 532.00 537.50 532.00 536.50 +5.75 210 5,656 +15
Total Volume and Open Interest 7,009 75,857 +853
Oats(CBOT)
Mar16 160121 204.75 206.50 201.00 203.75 -0.75 333 6,922 -56
May16 160121 205.25 209.50 205.00 208.75 +1.50 108 1,893 +42
Jul16 160121 216.00 216.00 214.00 214.50 +1.00 79 679 +69
Sep16 160121 220.50 220.50 220.50 220.50 +1.00 0 26 +0
Total Volume and Open Interest 525 9,694 +60
Rough Rice(CBOT)
Mar16 160121 10.84 11.01 10.77 10.98 +0.14 540 9,933 -60
May16 160121 11.10 11.26 11.10 11.26 +0.14 221 2,701 +48
Jul16 160121 11.39 11.53 11.39 11.53 +0.14 135 789 -83
Sep16 160121 11.48 11.59 11.48 11.59 +0.07 64 116 +14
Total Volume and Open Interest 960 13,543 -81
Live Cattle(CME)
Feb16 160121 128.450 130.250 128.200 130.250 +3.000 18,681 58,296 -4,188
Apr16 160121 129.400 131.185 129.100 131.185 +3.000 24,145 105,612 +933
Jun16 160121 121.100 123.050 120.750 122.900 +2.850 10,562 64,318 +2,123
Aug16 160121 117.500 119.550 117.200 119.300 +2.750 4,561 23,374 +675
Oct16 160121 118.580 120.385 118.035 119.885 +2.500 2,509 12,707 +660
Dec16 160121 118.750 120.500 118.285 120.035 +2.535 1,067 8,845 +299
Total Volume and Open Interest 61,697 275,924 +508
Feeder Cattle(CME)
Jan16 160121 156.250 159.500 155.500 158.685 +3.685 1,673 3,602 -502
Mar16 160121 151.735 154.235 150.985 154.235 +4.500 6,021 16,368 -101
Apr16 160121 151.750 154.485 150.900 154.450 +4.465 1,631 5,424 +258
May16 160121 151.400 154.350 150.650 154.235 +4.385 1,387 5,006 +106
Aug16 160121 153.000 156.130 152.350 155.850 +4.220 860 5,067 -20
Sep16 160121 151.400 154.435 150.800 154.400 +4.465 149 656 +42
Oct16 160121 150.000 151.250 150.000 151.250 +4.500 121 383 +62
Total Volume and Open Interest 11,916 36,880 -153
Lean Hogs(CME)
Feb16 160121 63.300 64.050 62.650 63.750 +1.015 11,419 36,029 -1,568
Apr16 160121 67.300 69.200 66.600 69.035 +1.955 9,665 64,159 +365
May16 160121 73.885 75.580 73.885 75.580 +1.630 42 1,243 +12
Jun16 160121 78.000 79.400 77.500 79.300 +1.470 3,357 28,765 -460
Jul16 160121 78.000 79.050 77.500 79.000 +1.200 1,636 8,243 +326
Aug16 160121 77.750 78.500 77.250 78.450 +0.900 1,272 12,867 +265
Oct16 160121 66.550 67.400 66.300 67.330 +0.630 547 8,359 +252
Dec16 160121 62.150 63.050 62.150 63.050 +0.700 511 6,431 +202
Total Volume and Open Interest 28,564 167,196 -550
Class III Milk(CME)
Jan16 160121 13.75 13.75 13.73 13.74 -0.01 51 3,571 -1
Feb16 160121 13.68 13.79 13.61 13.74 +0.06 627 5,026 +89
Mar16 160121 13.65 13.73 13.65 13.68 +0.02 247 4,021 -39
Apr16 160121 13.86 13.90 13.82 13.83 unch 110 3,236 +54
May16 160121 14.30 14.30 14.23 14.25 -0.03 58 2,866 +27
Jun16 160121 14.70 14.70 14.60 14.66 -0.03 42 2,580 -4
Jul16 160121 15.07 15.07 15.05 15.06 +0.01 44 2,182 +11
Aug16 160121 15.50 15.54 15.50 15.53 +0.01 29 2,071 +18
Sep16 160121 15.82 15.86 15.82 15.85 unch 20 2,092 +2
Oct16 160121 15.95 16.00 15.93 15.98 unch 7 1,567 +4
Nov16 160121 15.90 15.91 15.89 15.91 +0.01 5 1,404 +2
Dec16 160121 15.84 15.87 15.84 15.87 +0.03 13 1,298 +1
Jan17 160121 15.75 15.75 15.75 15.75 unch 10 132 +7
Total Volume and Open Interest 1,268 32,381 +176
Cocoa(ICE)
Mar16 160121 2799 2868 2755 2855 +45 23,702 77,840 +2,032
May16 160121 2806 2868 2758 2857 +46 17,160 55,951 +3,402
Jul16 160121 2807 2872 2763 2862 +47 4,616 29,962 -7
Sep16 160121 2805 2868 2761 2859 +48 2,030 21,863 +300
Dec16 160121 2793 2853 2747 2843 +50 642 14,108 +267
Mar17 160121 2781 2842 2737 2832 +51 243 19,894 -225
May17 160121 2755 2835 2742 2835 +53 16 1,596 -7
Total Volume and Open Interest 48,424 226,605 +5,771
Coffee "C"(ICE)
Mar16 160121 112.00 114.65 111.60 114.40 +2.80 16,882 95,749 -571
May16 160121 114.25 116.80 113.90 116.60 +2.70 5,175 41,519 +1,081
Jul16 160121 116.60 118.75 116.00 118.65 +2.65 1,470 24,755 +203
Sep16 160121 118.50 120.65 118.00 120.60 +2.65 1,097 14,174 +257
Dec16 160121 121.05 123.25 120.60 123.05 +2.50 972 15,489 +219
Mar17 160121 123.45 125.75 123.45 125.50 +2.40 204 4,118 +122
Total Volume and Open Interest 25,884 200,017 +1,324
Orange Juice(ICE)
Mar16 160121 120.85 123.15 113.50 120.70 +0.65 1,468 8,702 -237
May16 160121 121.00 123.35 114.85 121.45 +0.45 113 2,309 +44
Jul16 160121 122.50 124.25 115.75 122.30 +0.50 23 841 +23
Sep16 160121 121.65 125.25 120.95 123.45 +0.65 0 133 +0
Nov16 160121 122.05 124.25 122.05 124.25 +0.65 0 4 +0
Jan17 160121 125.00 127.05 125.00 127.05 +0.65 0 2 +0
Total Volume and Open Interest 1,604 11,992 -170
Sugar #11(ICE)
Mar16 160121 14.18 14.69 14.11 14.45 +0.27 70,380 337,323 -1,309
May16 160121 13.91 14.36 13.86 14.16 +0.25 39,124 182,124 +1,362
Jul16 160121 13.69 14.10 13.64 13.93 +0.24 19,340 163,726 +3,334
Oct16 160121 13.76 14.18 13.73 14.01 +0.22 8,486 89,289 +1,480
Mar17 160121 14.19 14.55 14.14 14.40 +0.21 4,248 48,224 +346
May17 160121 13.98 14.28 13.90 14.15 +0.20 554 9,605 +90
Jul17 160121 13.72 14.00 13.63 13.86 +0.18 445 16,454 +82
Oct17 160121 13.66 13.89 13.60 13.78 +0.17 422 13,762 +197
Total Volume and Open Interest 143,075 868,576 +5,574
London Cocoa(LCE)
Mar16 160121 2046 2092 2016 2082 +28 10,088 75,683 -1,366
May16 160121 2040 2097 2022 2088 +32 6,684 38,353 +929
Jul16 160121 2053 2102 2028 2093 +35 2,788 43,398 +192
Sep16 160121 2046 2095 2023 2086 +34 2,502 36,638 -300
Dec16 160121 2024 2069 1999 2061 +35 6,349 27,751 -4,378
Mar17 160121 1998 2044 1980 2039 +32 6,302 28,006 -329
May17 160121 1994 2044 1985 2038 +32 127 690 +42
Total Volume and Open Interest 34,845 250,799 -5,207
London Sugar(LCE)
Mar16 160121 417.40 428.40 417.00 427.20 +9.40 4,057 40,212 -309
May16 160121 408.30 418.50 408.20 417.10 +8.10 3,148 26,106 +488
Aug16 160121 402.10 411.20 402.10 409.40 +6.80 1,201 12,308 +231
Oct16 160121 397.40 404.20 397.40 402.00 +5.80 653 7,566 +74
Dec16 160121 395.90 402.30 395.90 400.60 +5.90 1,107 3,352 +576
Total Volume and Open Interest 10,339 92,291 +1,185
Cotton(ICE)
Mar16 160121 61.97 62.45 61.75 62.09 +0.12 25,844 115,736 +531
May16 160121 62.26 62.75 62.10 62.46 +0.18 7,545 34,736 +1,635
Jul16 160121 62.60 63.09 62.50 62.85 +0.25 2,053 23,137 +464
Oct16 160121 61.99 61.99 61.99 61.99 +0.19 0 3 +0
Dec16 160121 62.20 62.45 62.06 62.36 +0.16 790 12,685 +297
Mar17 160121 63.03 63.08 63.03 63.08 +0.12 50 848 -48
Total Volume and Open Interest 36,298 187,347 +2,869
Lumber(CME)
Mar16 160121 240.5 242.9 238.4 239.3 +0.9 254 3,724 +18
May16 160121 239.2 240.6 237.7 237.9 +1.2 36 718 +11
Jul16 160121 242.0 242.0 241.9 242.0 +1.4 0 62 +0
Sep16 160121 246.1 246.1 245.9 246.1 -1.1 0 25 +0
Total Volume and Open Interest 290 4,541 +29
Crude Oil(NYM)
Mar16 160121 28.35 30.25 27.87 29.53 +1.18 743,931 583,386 +20,331
Apr16 160121 29.65 31.54 29.22 30.83 +1.14 122,505 153,961 +990
May16 160121 30.84 32.62 30.35 31.93 +1.10 69,379 107,676 +4,081
Jun16 160121 31.94 33.53 31.26 32.86 +1.09 71,572 156,760 -226
Jul16 160121 32.53 34.19 32.05 33.62 +1.08 20,994 45,829 +1,504
Aug16 160121 33.45 34.72 32.60 34.22 +1.07 13,369 37,043 +2,158
Sep16 160121 34.03 35.24 33.16 34.71 +1.05 14,678 59,230 -1,212
Oct16 160121 34.07 35.50 33.59 35.13 +1.03 4,869 34,171 +634
Nov16 160121 34.53 35.88 34.52 35.54 +1.00 4,821 29,803 +1,129
Dec16 160121 34.85 36.54 34.38 35.96 +0.97 57,743 180,084 +162
Jan17 160121 35.30 36.81 34.82 36.30 +0.94 2,228 24,327 -11
Feb17 160121 35.10 36.88 35.10 36.64 +0.91 1,330 10,225 +141
Mar17 160121 35.81 36.95 35.59 36.95 +0.88 1,732 14,200 -105
Apr17 160121 37.24 37.24 37.24 37.24 +0.85 580 6,709 +222
May17 160121 37.51 37.51 37.51 37.51 +0.82 402 5,641 +56
Jun17 160121 37.46 38.28 36.44 37.77 +0.79 7,085 38,650 +190
Total Volume and Open Interest 1,345,570 1,686,382 -18,048
e-miNY Crude Oil(NYM)
Mar16 160121 28.325 30.225 27.850 29.525 +1.175 16,030 3,762 +1,015
Apr16 160121 29.700 31.500 29.275 30.825 +1.125 392 967 -10
May16 160121 31.125 32.600 30.450 31.925 +1.100 88 575 +16
Jun16 160121 31.800 33.300 31.800 32.850 +1.075 26 81 +12
Jul16 160121 32.875 33.800 32.300 33.625 +1.075 7 25 +5
Aug16 160121 34.800 34.800 34.225 34.225 +1.075 0 3 +0
Sep16 160121 34.700 34.700 34.700 34.700 +1.050 0 12 +0
Oct16 160121 35.125 35.125 35.125 35.125 +1.025 0 7 +0
Nov16 160121 35.550 35.550 35.550 35.550 +1.000 0 1 +0
Dec16 160121 34.600 36.400 34.600 35.950 +0.950 8 221 -2
Total Volume and Open Interest 16,576 6,055 -1,317
NY Harbor ULSD(NYM)
Feb16 160121 86.57 92.67 84.87 89.75 +3.18 60,196 52,535 -1,646
Mar16 160121 87.77 93.93 86.05 91.11 +3.33 55,987 90,987 +2,911
Apr16 160121 89.45 95.38 87.50 92.65 +3.42 26,440 50,066 +2,147
May16 160121 91.65 97.23 89.50 94.62 +3.44 13,596 30,441 +625
Jun16 160121 94.05 99.09 91.61 96.57 +3.25 14,080 36,967 -146
Jul16 160121 95.95 101.32 94.06 98.83 +3.11 4,524 15,640 +841
Aug16 160121 98.90 103.37 96.43 100.95 +3.01 3,391 11,863 +670
Sep16 160121 101.30 105.31 98.63 102.97 +2.91 2,046 10,185 +111
Oct16 160121 101.34 107.31 100.81 104.95 +2.88 1,708 5,482 +72
Nov16 160121 102.81 109.28 102.81 106.85 +2.82 1,265 5,580 +55
Dec16 160121 105.34 111.27 104.66 108.70 +2.71 4,812 30,696 +492
Jan17 160121 107.66 112.37 107.66 110.56 +2.61 370 6,854 +8
Feb17 160121 109.00 114.67 109.00 112.09 +2.52 231 1,694 +37
Mar17 160121 110.00 115.41 110.00 113.04 +2.44 128 1,597 +35
Total Volume and Open Interest 189,742 361,345 +6,606
RBOB Gasoline(NYM)
Feb16 160121 100.95 105.75 100.12 103.12 +1.35 54,080 45,457 -10,034
Mar16 160121 103.46 108.24 102.69 105.49 +1.22 59,651 107,953 +9,341
Apr16 160121 123.90 128.89 123.54 126.14 +1.10 32,971 48,848 +1,396
May16 160121 125.95 130.18 124.95 127.59 +1.13 16,760 40,408 +872
Jun16 160121 125.57 129.74 124.53 127.19 +1.16 12,585 38,057 +1,363
Jul16 160121 125.09 128.12 123.69 125.82 +1.21 5,969 20,393 +1,239
Aug16 160121 121.74 125.96 121.54 123.75 +1.29 4,652 14,501 +1,179
Sep16 160121 118.72 122.80 118.62 120.75 +1.38 4,215 18,662 -137
Oct16 160121 104.59 108.03 104.35 106.29 +1.43 2,324 10,469 +115
Nov16 160121 100.75 104.43 100.75 103.29 +1.47 1,659 4,050 +285
Total Volume and Open Interest 199,274 386,002 +5,135
e-miNY RBOB Gasoline(NYM)
Feb16 160121 103.10 103.12 103.10 103.10 +1.30 1 1 +0
Mar16 160121 105.50 105.50 105.49 105.50 +1.20      
Apr16 160121 126.10 126.14 126.10 126.10 +1.10      
May16 160121 127.60 127.60 127.59 127.60 +1.10      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Feb16 160121 2.135 2.189 2.080 2.138 +0.020 133,091 73,215 -15,202
Mar16 160121 2.140 2.192 2.093 2.139 +0.016 90,129 256,805 +11,464
Apr16 160121 2.204 2.258 2.173 2.217 +0.020 33,987 116,904 +4,032
May16 160121 2.300 2.325 2.247 2.283 +0.013 29,631 80,216 -306
Jun16 160121 2.350 2.384 2.311 2.347 +0.014 8,097 42,192 +500
Jul16 160121 2.425 2.445 2.376 2.411 +0.013 8,720 44,682 +1,214
Aug16 160121 2.437 2.456 2.397 2.433 +0.013 3,982 27,260 +493
Sep16 160121 2.447 2.458 2.400 2.434 +0.013 3,071 44,136 +63
Oct16 160121 2.464 2.493 2.429 2.462 +0.013 9,603 62,645 -326
Nov16 160121 2.559 2.578 2.516 2.547 +0.012 3,219 17,416 -7
Dec16 160121 2.722 2.740 2.683 2.713 +0.012 1,926 19,975 +29
Jan17 160121 2.845 2.858 2.805 2.836 +0.012 4,734 37,164 +579
Feb17 160121 2.825 2.851 2.801 2.828 +0.009 954 7,571 +294
Mar17 160121 2.801 2.812 2.770 2.790 +0.009 2,860 15,890 +488
Apr17 160121 2.604 2.621 2.587 2.612 +0.010 1,844 17,246 +559
May17 160121 2.615 2.631 2.604 2.620 +0.010 91 3,678 +64
Total Volume and Open Interest 336,532 911,328 +4,258
Brent Crude Oil(ICE)
Mar16 160121 27.99 29.84 27.29 29.25 +1.37 419,479 323,772 -45,180
Apr16 160121 28.41 30.42 28.01 29.79 +1.17 267,898 381,302 +20,270
May16 160121 29.49 31.10 28.76 30.45 +1.07 142,444 229,957 +22,563
Jun16 160121 30.23 31.79 29.50 31.12 +0.98 145,950 200,086 +2,373
Jul16 160121 31.02 32.41 30.18 31.75 +0.91 50,556 101,809 +4,660
Aug16 160121 31.70 33.04 30.87 32.38 +0.86 32,530 67,378 +4,734
Sep16 160121 32.33 33.63 31.55 32.97 +0.82 38,998 62,475 +2,513
Oct16 160121 32.91 34.19 32.14 33.52 +0.78 13,351 39,936 +1,208
Nov16 160121 33.49 34.67 32.71 34.08 +0.76 11,243 40,857 +1,397
Dec16 160121 34.00 35.30 33.21 34.62 +0.73 120,562 257,218 +18,427
Jan17 160121 33.85 35.08 33.85 35.08 +0.71 5,158 33,214 +937
Feb17 160121 36.00 36.00 35.53 35.53 +0.68 3,559 36,265 +333
Mar17 160121 35.47 36.11 35.47 35.99 +0.65 4,900 30,039 -466
Apr17 160121 35.78 36.44 35.78 36.44 +0.62 1,340 12,167 +283
Total Volume and Open Interest 1,302,904 2,127,444 +38,245
Gas Oil(ICE)
Feb16 160121 254.00 269.75 245.25 259.00 +11.75 84,790 144,570 +484
Mar16 160121 259.75 277.25 253.00 266.50 +11.50 74,016 116,595 +5,372
Apr16 160121 267.50 284.00 260.25 273.50 +11.50 36,117 65,691 +1,445
May16 160121 273.50 289.25 266.50 279.00 +11.00 22,205 49,901 +3,113
Jun16 160121 279.50 294.50 272.00 284.25 +10.75 40,451 73,035 +4,481
Jul16 160121 286.50 300.25 278.50 290.50 +10.50 9,943 24,183 -35
Aug16 160121 287.75 306.25 285.50 296.75 +10.25 3,672 18,147 +436
Sep16 160121 299.00 312.00 291.50 302.50 +10.00 5,144 21,414 +252
Oct16 160121 305.75 315.25 298.00 308.75 +9.75 3,437 17,100 +66
Nov16 160121 307.25 319.75 302.75 313.25 +9.50 2,114 10,406 +407
Total Volume and Open Interest 310,566 754,479 +19,104
Ethanol(CBOT)
Feb16 160121 1.369 1.374 1.357 1.360 -0.003 136 950 -38
Mar16 160121 1.387 1.394 1.370 1.378 -0.006 272 1,248 +44
Apr16 160121 1.404 1.404 1.395 1.395 -0.005 60 1,049 +17
May16 160121 1.398 1.407 1.398 1.406 -0.004 2 348 +1
Jun16 160121 1.416 1.416 1.408 1.408 -0.004 2 275 +0
Jul16 160121 1.409 1.409 1.409 1.409 -0.004 2 253 -1
Aug16 160121 1.407 1.407 1.407 1.407 -0.004 2 60 +0
Sep16 160121 1.403 1.403 1.403 1.403 -0.005 0 91 +0
Total Volume and Open Interest 476 4,473 +23
WTI Crude Oil(ICE)
Mar16 160121 28.52 30.24 27.87 29.53 +1.18 83,594 131,236 -465
Apr16 160121 29.96 31.46 29.22 30.83 +1.14 43,050 48,901 +1,315
May16 160121 31.20 32.55 30.38 31.93 +1.10 21,596 22,052 +2,724
Jun16 160121 31.46 33.46 31.27 32.86 +1.09 16,249 42,006 +241
Jul16 160121 32.22 34.14 32.19 33.62 +1.08 4,481 7,901 +224
Aug16 160121 32.82 34.72 32.82 34.22 +1.07 2,135 4,919 +28
Sep16 160121 33.33 35.16 33.10 34.71 +1.05 2,099 11,470 +64
Oct16 160121 33.75 35.43 33.75 35.13 +1.03 1,109 2,912 +73
Nov16 160121 34.18 35.84 34.18 35.54 +1.00 839 8,648 +122
Dec16 160121 34.91 36.45 34.40 35.96 +0.97 10,405 64,153 +2,327
Jan17 160121 36.30 36.30 36.30 36.30 +0.94 92 4,818 -6
Feb17 160121 36.64 36.64 36.64 36.64 +0.91 55 1,916 +22
Mar17 160121 36.95 36.95 36.95 36.95 +0.88 92 3,067 +72
Apr17 160121 37.24 37.24 37.24 37.24 +0.85 0 1,564 +0
May17 160121 37.51 37.51 37.51 37.51 +0.82 4 1,205 -1
Jun17 160121 36.55 38.20 36.40 37.77 +0.79 537 11,435 +152
Total Volume and Open Interest 189,038 415,752 -18,051
US Dollar Index(ICE)
Mar16 160121 99.270 99.950 98.985 99.128 -0.048 24,177 74,045 -115
Jun16 160121 99.390 99.985 99.090 99.223 -0.047 118 1,779 +23
Sep16 160121 99.260 100.030 99.260 99.272 -0.048 2 362 +2
Total Volume and Open Interest 24,297 76,206 -90
Australian Dollar(CME)
Mar16 160121 68.97 70.01 68.58 69.73 +0.92 198,487 132,255 -3,736
Jun16 160121 68.79 69.72 68.33 69.45 +0.91 226 515 +18
Sep16 160121 69.18 69.27 69.18 69.18 +0.90 0 32 +0
Total Volume and Open Interest 198,714 132,814 -3,719
British Pound(CME)
Mar16 160121 141.86 142.49 140.79 142.17 +0.63 179,414 258,824 +1,482
Jun16 160121 141.93 142.52 140.86 142.22 +0.63 114 618 +37
Sep16 160121 142.30 142.44 141.03 142.30 +0.62 0 94 +0
Total Volume and Open Interest 179,531 259,589 +1,520
Canadian Dollar(CME)
Mar16 160121 68.94 70.28 68.77 70.03 +1.07 120,534 160,516 -390
Jun16 160121 69.09 70.30 68.81 70.05 +1.06 185 3,304 +11
Sep16 160121 69.22 70.30 68.92 70.10 +1.06 103 1,046 -15
Dec16 160121 69.31 70.39 69.01 70.16 +1.06 120 434 +36
Total Volume and Open Interest 120,944 165,344 -356
Japanese Yen(CME)
Mar16 160121 85.59 85.94 84.95 85.19 -0.52 232,592 246,253 -8,162
Jun16 160121 85.70 86.15 85.17 85.40 -0.53 157 1,156 +16
Sep16 160121 85.83 86.38 85.50 85.70 -0.54 4 140 +2
Total Volume and Open Interest 232,754 247,614 -8,144
Swiss Franc(CME)
Mar16 160121 99.70 100.07 98.75 99.49 -0.25 22,544 49,068 +1,030
Jun16 160121 100.07 100.51 99.22 99.94 -0.25 56 184 +6
Sep16 160121 100.49 100.98 99.95 100.49 -0.24 0 17 +0
Total Volume and Open Interest 22,600 49,290 +1,036
EuroFX(CME)
Mar16 160121 109.04 109.36 107.89 108.91 -0.15 225,962 395,625 -3,541
Jun16 160121 109.36 109.66 108.23 109.23 -0.15 349 3,253 +85
Sep16 160121 108.65 110.03 108.65 109.61 -0.14 16 681 +15
Total Volume and Open Interest 226,336 400,362 -3,441
Mexican Peso(CME)
Feb16 160121 533.25 533.25 533.25 533.25 -5.38      
Mar16 160121 538.13 540.75 529.88 532.00 -5.38 62,383 118,551 +497
Total Volume and Open Interest 65,840 171,971 +3,670
Brazilian Real(CME)
Feb16 160121 241.00 242.00 238.00 240.55 -1.30 1,872 10,372 +150
Mar16 160121 239.65 239.65 235.80 238.55 -1.30 94 4,014 -69
Apr16 160121 236.55 236.55 236.55 236.55 -1.00      
May16 160121 234.50 234.50 234.50 234.50 -0.95      
Total Volume and Open Interest 1,966 14,794 +81
30-Year T-Bonds(CBOT)
Mar16 160121 160~150 161~040 159~090 159~180 -0~280 267,632 528,120 +188
Jun16 160121 158~310 159~200 157~310 158~060 -0~280 175 341 -85
Sep16 160121 158~200 158~200 158~060 158~060 -0~280      
Total Volume and Open Interest 267,807 528,461 +103
10-Year T-Notes(CBOT)
Mar16 160121 128~275 129~055 128~160 128~215 -0~065 1,569,573 2,786,935 -3,310
Jun16 160121 128~050 128~210 128~010 128~050 -0~060 9,192 17,185 +8,394
Sep16 160121 127~140 127~140 127~140 127~140 -0~060      
Total Volume and Open Interest 1,578,765 2,804,120 +5,084
5-Year T-Notes(CBOT)
Mar16 160121 120~080 120~136 120~024 120~062 -0~020 707,205 2,514,453 +27,991
Jun16 160121 119~272 119~306 119~250 119~284 -0~022 2,272 5,940 +2,213
Sep16 160121 119~134 119~134 119~134 119~134 -0~022      
Total Volume and Open Interest 709,477 2,520,393 +30,204
2 Year T-Notes(CBOT)
Mar16 160121 109~050 109~066 109~034 109~046 -0~002 231,657 1,029,906 +3,134
Jun16 160121 109~016 109~026 109~004 109~004 -0~004 1,270 5,758 +1,199
Sep16 160121 108~244 108~244 108~244 108~244 -0~004      
Total Volume and Open Interest 232,927 1,035,664 +4,333
Eurodollars(CME)
Mar16 160121 99.340 99.350 99.325 99.350 +0.015 311,371 1,278,796 +6,296
Jun16 160121 99.275 99.295 99.255 99.285 +0.015 349,916 1,270,275 +41,282
Sep16 160121 99.205 99.230 99.180 99.210 +0.005 294,472 1,156,339 +11,918
Dec16 160121 99.115 99.145 99.090 99.115 -0.005 374,794 1,303,047 -2,118
Mar17 160121 99.035 99.065 99.005 99.030 -0.010 340,616 935,201 +9,501
Jun17 160121 98.940 98.970 98.905 98.930 -0.015 253,956 686,332 +9,892
Sep17 160121 98.845 98.875 98.810 98.830 -0.025 216,529 680,551 +14,048
Dec17 160121 98.745 98.780 98.710 98.730 -0.025 224,213 768,661 -7,734
Mar18 160121 98.665 98.695 98.620 98.645 -0.025 173,135 475,388 +6,504
Jun18 160121 98.570 98.610 98.535 98.555 -0.030 159,423 407,808 +5,718
Sep18 160121 98.495 98.525 98.450 98.465 -0.035 105,839 371,336 +7,721
Dec18 160121 98.405 98.435 98.360 98.375 -0.035 117,899 420,399 +5,776
Mar19 160121 98.335 98.365 98.285 98.305 -0.035 84,455 246,868 -5,371
Jun19 160121 98.260 98.290 98.210 98.225 -0.040 57,309 184,379 +88
Sep19 160121 98.185 98.220 98.135 98.150 -0.040 47,058 150,522 -1,931
Dec19 160121 98.095 98.140 98.050 98.070 -0.040 44,109 147,376 -226
Mar20 160121 98.025 98.070 97.980 98.005 -0.035 29,463 77,715 -8,206
Jun20 160121 97.960 97.995 97.910 97.935 -0.035 29,052 57,738 +477
Total Volume and Open Interest 3,306,522 10,958,968 -94,626
Ultra T-Bond(CBOT)
Mar16 160121 166~01 166~18 164~08 164~23 -1~05 96,493 619,317 -2,155
Jun16 160121 166~00 166~00 166~00 166~00 -1~05 0 20 +0
Sep16 160121 166~00 166~00 166~00 166~00 -1~05      
Total Volume and Open Interest 96,493 619,337 -2,155
30 Day Federal Funds(CBOT)
Jan16 160121 99.662 99.662 99.660 99.662 -0.003 2,656 169,073 -372
Feb16 160121 99.645 99.645 99.640 99.645 unch 8,679 126,539 -2,381
Mar16 160121 99.615 99.620 99.610 99.615 unch 4,350 47,768 +4
Apr16 160121 99.580 99.590 99.575 99.585 +0.005 20,359 106,827 +2,293
May16 160121 99.565 99.575 99.560 99.570 +0.005 12,026 86,633 +1,071
Jun16 160121 99.540 99.550 99.535 99.545 +0.005 3,025 26,374 +148
Total Volume and Open Interest 76,306 781,508 +3,843
3-Mth Euro-Yen(CME)
Mar16 160121 99.685 99.685 99.685 99.685 unch      
Jun16 160121 99.800 99.800 99.800 99.800 unch      
Sep16 160121 99.660 99.660 99.660 99.660 unch      
Dec16 160121 99.990 99.990 99.990 99.990 unch      
Mar17 160121 99.955 99.955 99.955 99.955 unch      
Jun17 160121 99.815 99.815 99.815 99.815 unch      
Sep17 160121 99.675 99.675 99.675 99.675 unch      
Dec17 160121 99.535 99.535 99.535 99.535 unch      
Mar18 160121 99.395 99.395 99.395 99.395 unch      
Jun18 160121 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160121 99.68 99.68 99.68 99.68 unch      
Jun16 160121 99.80 99.80 99.80 99.80 unch      
Sep16 160121 99.66 99.66 99.66 99.66 unch      
Dec16 160121 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160121 99.96 99.96 99.96 99.96 unch      
Jun17 160121 99.82 99.82 99.82 99.82 unch      
Sep17 160121 99.68 99.68 99.68 99.68 unch      
Dec17 160121 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160121 149.60 149.63 149.48 149.50 -0.13 657 20,773 +56
Jun16 160121 148.90 148.90 148.90 148.90 -0.13      
Sep16 160121 148.34 148.34 148.34 148.34 -0.13      
Total Volume and Open Interest 657 20,773 +56
Euro-Bund(EUREX)
Mar16 160121 160.88 161.94 160.81 161.52 +0.39 575,906 1,157,980 -16,208
Jun16 160121 158.50 159.21 158.40 158.95 +0.39 276 8,098 +29
Sep16 160121 157.86 157.86 157.86 157.86 +0.38      
Total Volume and Open Interest 576,182 1,166,078 -16,179
Euro-Bobl(EUREX)
Mar16 160121 131.66 132.04 131.62 131.93 +0.25 354,390 916,557 -55
Jun16 160121 130.06 130.06 130.06 130.06 +0.24 15 5,587 +15
Sep16 160121 130.06 130.06 130.06 130.06 +0.24      
Total Volume and Open Interest 354,405 922,144 -40
3-Mth Euribor(EUREX)
Mar16 160121 100.200 100.225 100.200 100.225 +0.030 20 6,373 +0
Jun16 160121 100.230 100.265 100.230 100.265 +0.035 0 10,394 +0
Sep16 160121 100.280 100.280 100.280 100.280 +0.035 178 4,549 +119
Total Volume and Open Interest 721 68,909 +542
Long Gilt(LIFFE)
Mar16 160121 119~25 120~00 119~11 119~15 -0~16 200,542 441,867 -3,256
Jun16 160121 118~22 118~22 118~22 118~22 -0~16      
Total Volume and Open Interest 200,542 441,867 -3,256
3-Mth Short Sterling(LIFFE)
Mar16 160121 99.40 99.42 99.40 99.40 unch 37,409 370,610 -881
Jun16 160121 99.41 99.43 99.40 99.41 unch 72,915 530,259 +4,866
Sep16 160121 99.38 99.42 99.38 99.39 unch 104,706 380,016 +2,786
Dec16 160121 99.34 99.38 99.32 99.33 -0.02 145,410 469,149 +1,136
Mar17 160121 99.27 99.32 99.24 99.25 -0.03 166,631 417,353 -28,212
Jun17 160121 99.18 99.23 99.14 99.15 -0.04 140,869 325,684 +3,841
Total Volume and Open Interest 1,160,990 3,585,925 +5,519
3-Mth Euribor(LIFFE)
Mar16 160121 100.200 100.245 100.180 100.225 +0.025 60,229 416,813 -5,186
Jun16 160121 100.235 100.285 100.215 100.260 +0.030 57,397 401,975 +6,363
Sep16 160121 100.250 100.300 100.230 100.280 +0.035 47,484 323,334 +3,129
Total Volume and Open Interest 472,988 3,352,052 +9,086
3-Mth Aus T-Bills(SFE)
Mar16 160121 97.87 97.88 97.83 97.84 -0.03 20,425 184,809 -1,470
Jun16 160121 97.99 98.01 97.94 97.96 -0.03 19,196 201,933 -5,403
Sep16 160121 98.05 98.07 98.00 98.02 -0.03 16,411 123,199 -23,723
Dec16 160121 98.08 98.10 98.03 98.05 -0.03 7,738 124,627 +819
Mar17 160121 98.09 98.10 98.03 98.04 -0.04 10,334 87,853 +2,492
Jun17 160121 98.06 98.07 98.00 98.02 -0.03 4,944 54,772 +212
Sep17 160121 98.02 98.03 97.96 97.97 -0.04 1,759 37,506 -725
Dec17 160121 97.96 97.98 97.91 97.92 -0.03 1,010 24,492 +95
Mar18 160121 97.86 97.87 97.84 97.85 -0.04 211 6,509 +1
Jun18 160121 97.79 97.79 97.77 97.78 -0.04 56 7,010 +4
Total Volume and Open Interest 82,102 854,198 -27,700
10-Year Aus T-Bonds(SFE)
Mar16 160121 97.36 97.40 97.30 97.31 -0.04 111,070 781,519 -3,032
Jun16 160121 97.31 97.31 97.31 97.31 -0.04      
Total Volume and Open Interest 111,070 781,519 -3,032
3-Year Aus T-Bonds(SFE)
Mar16 160121 98.14 98.17 98.08 98.10 -0.03 105,663 743,351 -8,559
Jun16 160121 98.10 98.10 98.10 98.10 -0.03      
Total Volume and Open Interest 105,663 743,351 -8,559
Gold(CMX)
Feb16 160121 1100.9 1104.8 1092.5 1098.2 -8.0 160,106 200,960 -10,589
Apr16 160121 1100.9 1104.5 1092.4 1097.9 -8.2 24,148 121,523 +8,409
Jun16 160121 1098.6 1104.7 1093.1 1098.2 -8.2 2,440 37,978 +146
Aug16 160121 1101.1 1102.2 1094.0 1098.6 -8.2 408 9,779 +0
Oct16 160121 1103.0 1104.5 1099.2 1099.2 -8.2 347 3,206 +93
Dec16 160121 1100.0 1106.3 1095.0 1099.9 -8.2 488 15,541 -48
Feb17 160121 1102.7 1103.2 1100.7 1100.7 -8.2 54 422 +6
Apr17 160121 1100.5 1101.6 1100.5 1101.6 -8.2 165 684 +9
Jun17 160121 1102.6 1102.6 1102.6 1102.6 -8.2 6 4,933 -2
Aug17 160121 1103.7 1103.7 1103.7 1103.7 -8.2 0 90 +0
Oct17 160121 1104.9 1104.9 1104.9 1104.9 -8.2 0 6 +0
Dec17 160121 1106.1 1106.1 1106.1 1106.1 -8.2 2 5,795 +0
Total Volume and Open Interest 188,430 408,835 -1,913
Silver(CMX)
Mar16 160121 1417.5 1421.0 1388.5 1409.4 -6.6 46,360 115,761 -3,321
May16 160121 1414.5 1420.0 1391.0 1411.8 -6.6 3,508 15,434 +479
Jul16 160121 1421.0 1421.0 1393.5 1414.3 -6.7 315 7,659 +38
Sep16 160121 1400.0 1416.9 1399.0 1416.9 -6.8 395 7,267 -49
Dec16 160121 1426.0 1426.0 1400.0 1420.5 -6.8 186 9,946 +17
Mar17 160121 1424.4 1424.4 1424.4 1424.4 -6.8 0 23 +0
May17 160121 1427.1 1427.1 1427.1 1427.1 -6.8 0 28 +0
Total Volume and Open Interest 50,935 159,521 -2,830
Platinum(NYMEX)
Jan16 160121 814.2 818.1 812.2 818.1 +0.2 13 27 -16
Apr16 160121 820.6 827.7 811.4 819.5 +0.3 20,439 64,911 -632
Jul16 160121 822.2 822.2 812.4 820.4 +0.3 486 4,936 +83
Oct16 160121 815.7 821.7 815.7 821.7 +0.3 8 54 +4
Total Volume and Open Interest 20,960 70,000 -568
Palladium(NYMEX)
Mar16 160121 494.15 501.30 492.10 499.00 +10.00 5,774 24,967 -315
Jun16 160121 497.85 499.75 495.40 499.25 +10.00 67 1,098 -7
Sep16 160121 500.05 500.05 500.05 500.05 +10.00 0 83 +0
Total Volume and Open Interest 5,883 26,180 -321
Copper(CMX)
Mar16 160121 198.00 200.15 195.75 199.65 +3.70 82,222 137,702 -3,423
May16 160121 198.45 200.55 196.40 200.10 +3.55 5,643 29,430 +1,100
Jul16 160121 199.35 200.80 197.25 200.70 +3.45 1,395 11,504 -43
Sep16 160121 200.30 201.50 200.15 201.30 +3.35 482 9,957 +103
Dec16 160121 200.20 201.90 198.50 201.70 +3.30 134 3,520 -18
Total Volume and Open Interest 90,684 199,011 -2,335
E-mini DJIA Index(CBOT)
Mar16 160121 15706 15957 15562 15787 +70 348,986 60,531 -305
Jun16 160121 15668 15864 15480 15712 +71 102 530 -5
Sep16 160121 15626 15749 15526 15640 +71 4 115 +1
Dec16 160121 15580 15580 15580 15580 +71      
Total Volume and Open Interest 349,092 61,176 -309
S & P 500(CME)
Mar16 160121 1856.50 1883.00 1836.40 1861.00 +6.10 8,196 106,142 -2,024
Jun16 160121 1849.50 1871.80 1832.80 1852.90 +6.10 390 2,333 -218
Sep16 160121 1845.90 1864.90 1825.90 1845.90 +6.00 0 198 -2
Dec16 160121 1839.90 1858.90 1819.90 1839.90 +6.00      
Total Volume and Open Interest 8,586 108,673 -2,244
S & P 500 E-Mini(Globex)
Mar16 160121 1854.75 1883.25 1836.25 1861.00 +6.00 2,796,679 2,841,234 -7,325
Jun16 160121 1847.50 1874.75 1828.50 1853.00 +6.25 4,615 17,656 +291
Sep16 160121 1847.00 1867.50 1821.75 1846.00 +6.00 446 4,489 -41
Dec16 160121 1838.50 1860.00 1821.00 1840.00 +6.00 11 68 -2
Total Volume and Open Interest 2,801,751 2,863,447 -7,077
NASDAQ 100 E-Mini(Globex)
Mar16 160121 4130.80 4192.30 4085.80 4130.30 -2.70 475,760 276,800 -1,439
Jun16 160121 4140.00 4184.00 4081.30 4125.00 -2.80 144 352 -1
Sep16 160121 4114.80 4158.50 4099.50 4121.50 -2.80 0 17 +0
Total Volume and Open Interest 475,904 277,245 -1,440
S&P Midcap 400(CME) e-Mini
Mar16 160121 1252.80 1272.00 1240.90 1252.50 -1.40 26,601 104,914 +1,825
Jun16 160121 1247.70 1262.80 1242.20 1247.70 -1.40 0 2 +0
Sep16 160121 1243.40 1245.70 1243.40 1243.40 -1.40 0 5 +0
Total Volume and Open Interest 26,601 104,932 +1,825
Volatility Index(CBOE)
Jan16 160120 25.80 29.60 25.65 28.30 +2.45 10,170 52,961 -6,327
Feb16 160121 24.80 26.00 24.00 25.08 +0.35 151,152 140,446 +10,957
Mar16 160121 23.90 24.80 23.30 24.08 +0.15 46,405 26,880 +3,827
Apr16 160121 23.60 24.27 23.07 23.68 +0.10 18,891 19,333 +2,244
Total Volume and Open Interest 350,302 229,308 -30,587
Russell 2000(ICE)
Mar16 160121 1002.50 1013.00 985.50 992.30 -6.20 150,043 422,716 +3,463
Jun16 160121 1003.80 1003.80 987.60 987.60 -6.40 4 16 +2
Sep16 160121 983.80 983.80 983.80 983.80 -6.40 1 3 +1
Total Volume and Open Interest 150,048 422,745 +3,466
Nikkei 225(CME)
Mar16 160121 16430 16805 15820 16480 +105 40,801 43,943 -3,056
Jun16 160121 16495 16700 15980 16450 +110 12 20 -1
Total Volume and Open Interest 40,813 43,963 -3,057
Nikkei 225(SGX)
Mar16 160121 16360 16780 15935 16015 -330 126,242 231,697 +3,511
Jun16 160121 16200 16645 15895 15895 -330 175 3,608 -132
Sep16 160121 15875 15875 15875 15875 -330 0 27 +0
Total Volume and Open Interest 126,517 244,440 +3,279
CAC 40(EURONEXT)
Feb16 160121 4128.0 4234.5 4093.0 4198.0 +81.5 120,926 221,489 -2,087
Mar16 160121 4118.0 4225.5 4098.0 4196.5 +81.0 566 12,763 +303
Apr16 160121 4189.5 4189.5 4189.5 4189.5 +81.5      
Total Volume and Open Interest 121,492 234,257 -1,784
Hang Seng Index(HKFE)
Jan16 160121 18836 19260 18530 18751 -96 155,985 105,614 -2,258
Feb16 160121 18760 19250 18533 18744 -107 2,234 5,624 +831
Mar16 160121 18778 19203 18493 18702 -92 425 6,423 -34
Total Volume and Open Interest 158,849 120,330 -1,329
DAX(EUREX)
Mar16 160121 9401.0 9667.5 9333.0 9569.5 +212.0 116,821 140,065 +1,054
Jun16 160121 9413.5 9701.0 9375.0 9608.5 +210.5 1,824 13,918 +1,506
Sep16 160121 9420.0 9637.5 9388.0 9608.5 +211.5 18 47 -3
Total Volume and Open Interest 118,663 154,030 +2,557
FT-SE 100(EURONEXT)
Mar16 160121 5707.50 5769.00 5603.50 5711.50 +107.00 125,764 574,311 +4,529
Jun16 160121 5656.00 5670.00 5557.50 5655.50 +106.00 7 3,240 +1
Sep16 160121 5609.00 5609.00 5609.00 5609.00 +106.00 0 1,756 +0
Total Volume and Open Interest 125,771 579,307 +4,530
SPI 200(SFE)
Mar16 160121 4790.0 4883.0 4719.0 4827.0 +25.0 34,267 241,853 +298
Jun16 160121 4751.0 4812.0 4751.0 4812.0 +25.0 5 1,593 -1
Sep16 160121 4760.0 4760.0 4760.0 4760.0 +25.0 0 638 +0
Total Volume and Open Interest 35,950 251,092 +1,201
FTSE MIB(ISE)
Mar16 160121 18020.00 18750.00 17825.00 18707.00 +735.00 48,563 70,971 +2,006
Jun16 160121 17640.00 18310.00 17480.00 18292.00 +735.00 219 1,615 +128
Sep16 160121 18187.00 18187.00 18187.00 18187.00 +735.00      
Total Volume and Open Interest 48,782 72,586 +2,134
KOSPI 200(KFE)
Mar16 160121 224.25 224.90 224.10 224.90 +1.20 180,179 111,132 +1,137
Jun16 160121 225.20 225.75 225.15 225.75 +0.75 432 4,005 +81
Sep16 160121 226.00 226.00 226.00 226.00 unch 10 347 -1
Total Volume and Open Interest 180,625 116,782 +1,215
GSCI(CME)
Feb16 160121 270.50 281.15 270.50 278.20 +5.70 296 12,047 -43
Mar16 160121 285.20 286.70 285.20 285.20 +5.95      
Apr16 160121 289.00 289.00 289.00 289.00 +5.95      
Total Volume and Open Interest 296 12,047 -2,032
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