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 Fri January 22, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160122 879.00 886.50 874.50 876.50 -2.00 137,886 302,941 -3,947
May16 160122 879.00 886.75 875.25 877.25 -1.75 53,439 132,048 +872
Jul16 160122 884.25 891.50 880.25 882.00 -2.25 36,737 108,408 +2,182
Aug16 160122 891.00 892.50 882.00 883.25 -2.50 1,745 13,488 +125
Sep16 160122 889.25 891.00 881.50 882.25 -3.00 1,484 5,560 +296
Nov16 160122 887.00 892.75 882.50 883.75 -3.50 10,867 96,870 +1,588
Jan17 160122 895.00 895.75 886.50 887.00 -3.75 298 1,366 +26
Mar17 160122 893.00 896.25 887.75 888.25 -2.75 607 2,711 +17
May17 160122 898.50 899.25 890.50 891.50 -2.75 93 997 +20
Jul17 160122 896.75 897.00 896.75 897.00 -2.75 159 1,151 +66
Aug17 160122 894.75 894.75 894.75 894.75 -3.00 0 42 +0
Sep17 160122 889.75 889.75 889.75 889.75 -3.00 0 26 +0
Nov17 160122 892.00 895.00 885.25 886.25 -2.75 158 1,477 +72
Jan18 160122 890.00 890.00 890.00 890.00 -2.75 0 2 +0
Total Volume and Open Interest 243,473 667,103 +1,317
Soybean Meal(CBOT)
Mar16 160122 272.70 274.40 268.10 268.50 -3.70 39,978 183,701 -1,934
May16 160122 275.10 276.50 270.50 270.90 -3.30 13,068 76,562 +884
Jul16 160122 277.80 278.80 273.20 273.50 -3.10 6,479 63,299 +24
Aug16 160122 278.90 279.80 274.70 274.80 -2.90 1,001 18,314 +136
Sep16 160122 280.50 280.90 275.80 275.90 -3.00 1,206 15,505 +7
Oct16 160122 279.80 280.90 275.90 275.90 -3.10 402 11,311 +84
Dec16 160122 281.40 282.00 276.90 277.10 -3.10 2,000 37,878 +135
Jan17 160122 282.10 282.80 278.30 278.30 -3.10 176 2,093 +30
Mar17 160122 283.10 283.60 278.70 278.90 -3.40 154 2,623 +70
May17 160122 284.00 284.50 279.70 279.70 -3.40 55 828 +29
Total Volume and Open Interest 64,531 413,930 -527
Soybean Oil(CBOT)
Mar16 160122 29.94 30.60 29.91 30.50 +0.56 44,318 167,515 -2,769
May16 160122 30.16 30.79 30.16 30.69 +0.54 13,911 88,778 +367
Jul16 160122 30.39 31.01 30.38 30.91 +0.53 5,069 73,903 +662
Aug16 160122 30.83 31.05 30.78 30.96 +0.53 579 11,092 +119
Sep16 160122 30.53 31.08 30.53 30.99 +0.52 893 10,075 +16
Oct16 160122 30.80 31.03 30.75 30.94 +0.48 961 9,704 +544
Dec16 160122 30.60 31.09 30.60 30.99 +0.46 1,731 32,909 -108
Jan17 160122 31.09 31.31 31.08 31.20 +0.45 37 2,554 -9
Mar17 160122 31.27 31.47 31.24 31.37 +0.45 36 3,964 +10
May17 160122 31.55 31.55 31.54 31.54 +0.45 7 1,432 +1
Total Volume and Open Interest 67,559 410,261 -1,169
Canola(WCE)
Mar16 160122 481.8 485.4 481.0 481.7 -1.3 11,203 119,732 -295
May16 160122 491.0 493.7 489.4 490.2 -1.0 6,675 31,872 +1,208
Jul16 160122 496.9 497.9 494.1 495.3 -0.2 2,203 20,195 -161
Nov16 160122 494.4 497.4 493.6 494.7 -0.4 1,948 17,397 -73
Jan17 160122 496.5 499.4 496.0 496.5 -1.2 26 1,003 +25
Total Volume and Open Interest 22,057 190,257 +705
Corn(CBOT)
Mar16 160122 366.75 371.50 366.50 370.25 +3.25 193,968 671,793 -5,487
May16 160122 371.50 376.00 371.25 374.75 +3.00 51,307 234,023 +483
Jul16 160122 376.25 381.00 376.25 379.75 +3.00 31,471 205,049 +4,937
Sep16 160122 381.50 385.25 381.50 384.50 +3.25 6,127 98,160 +558
Dec16 160122 388.75 393.00 388.75 392.00 +2.75 20,073 150,853 -159
Mar17 160122 397.50 402.00 397.50 401.00 +2.75 751 18,681 +196
May17 160122 403.50 407.00 403.50 406.75 +2.75 219 2,270 +19
Jul17 160122 407.00 410.75 406.00 410.00 +2.25 179 3,207 +15
Sep17 160122 399.25 403.50 399.25 403.50 +1.75 0 1,362 +0
Dec17 160122 400.00 402.50 400.00 402.00 +2.00 253 5,268 +112
Total Volume and Open Interest 304,384 1,391,568 +690
Wheat(CBOT)
Mar16 160122 475.50 480.00 472.50 475.50 +0.50 57,335 223,727 +557
May16 160122 480.00 484.50 477.25 480.25 +0.50 14,769 63,337 +1,340
Jul16 160122 484.25 489.50 482.50 485.25 +0.25 10,746 69,355 -259
Sep16 160122 493.75 497.75 493.00 493.75 +0.50 2,227 12,733 +242
Dec16 160122 506.25 511.00 504.50 507.50 +0.50 3,108 26,113 +735
Mar17 160122 515.25 520.75 515.25 517.50 +0.50 173 2,532 +37
Total Volume and Open Interest 88,390 398,062 +2,666
Wheat(KCBT)
Mar16 160122 472.25 477.75 469.75 470.75 -0.75 11,449 108,883 +430
May16 160122 481.75 487.25 479.75 480.75 -1.00 3,486 26,559 +722
Jul16 160122 491.25 496.50 489.25 490.75 -0.50 2,730 48,050 +227
Sep16 160122 504.25 508.50 503.50 504.00 -0.50 227 8,246 +35
Dec16 160122 526.00 529.00 522.25 523.00 -0.50 529 16,613 -30
Mar17 160122 536.25 541.75 536.25 536.75 -0.50 204 4,400 +105
May17 160122 544.00 544.00 544.00 544.00 -0.75 1 416 +0
Total Volume and Open Interest 18,627 213,305 +1,489
Wheat(MGE)
Mar16 160122 499.25 503.75 496.25 497.00 -3.25 3,876 32,296 -173
May16 160122 505.25 509.00 502.25 503.00 -2.50 2,819 15,203 -80
Jul16 160122 511.25 514.50 508.50 509.00 -2.50 1,202 14,302 +164
Sep16 160122 521.25 524.50 518.50 519.00 -2.25 231 6,633 +36
Dec16 160122 537.75 539.50 534.50 534.50 -2.00 140 5,685 +29
Mar17 160122 552.00 554.00 549.25 549.25 -1.00 104 1,645 +39
Total Volume and Open Interest 8,393 75,882 +25
Oats(CBOT)
Mar16 160122 203.75 207.50 203.25 205.50 +1.75 607 6,742 -180
May16 160122 210.00 213.25 209.50 211.00 +2.25 320 1,891 -2
Jul16 160122 215.00 217.50 214.00 216.25 +1.75 121 733 +54
Sep16 160122 221.75 221.75 221.75 221.75 +1.25 40 31 +5
Total Volume and Open Interest 1,102 9,581 -113
Rough Rice(CBOT)
Mar16 160122 10.97 11.09 10.81 10.96 -0.02 707 9,876 -57
May16 160122 11.31 11.31 11.10 11.24 -0.02 301 2,704 +3
Jul16 160122 11.52 11.52 11.52 11.52 -0.02 91 745 -44
Sep16 160122 11.50 11.62 11.50 11.62 +0.03 34 127 +11
Total Volume and Open Interest 1,133 13,456 -87
Live Cattle(CME)
Feb16 160122 130.600 133.150 130.300 132.075 +1.825 15,264 56,100 -2,196
Apr16 160122 131.600 134.000 131.250 133.075 +1.890 24,445 108,107 +2,495
Jun16 160122 123.250 124.650 122.930 123.850 +0.950 11,642 63,905 -413
Aug16 160122 119.300 120.800 119.000 120.150 +0.850 5,691 23,994 +620
Oct16 160122 120.000 121.500 119.885 120.900 +1.015 2,202 13,242 +535
Dec16 160122 120.080 121.550 120.080 121.080 +1.045 676 9,027 +182
Total Volume and Open Interest 60,061 277,142 +1,218
Feeder Cattle(CME)
Jan16 160122 159.500 160.400 157.750 159.435 +0.750 1,399 3,217 -385
Mar16 160122 155.235 159.450 155.000 157.900 +3.665 6,588 16,602 +234
Apr16 160122 155.150 159.200 154.935 157.830 +3.380 2,222 5,314 -110
May16 160122 155.000 158.935 154.750 157.500 +3.265 1,765 5,000 -6
Aug16 160122 156.500 160.250 156.285 158.900 +3.050 956 5,153 +86
Sep16 160122 154.485 157.750 154.485 156.685 +2.285 111 682 +26
Oct16 160122 152.035 155.000 152.000 154.100 +2.850 77 421 +38
Total Volume and Open Interest 13,153 36,771 -109
Lean Hogs(CME)
Feb16 160122 63.550 63.850 62.930 63.000 -0.750 11,045 34,583 -1,446
Apr16 160122 68.700 69.680 68.680 69.000 -0.035 10,270 63,914 -245
May16 160122 75.600 75.800 75.385 75.385 -0.195 54 1,244 +1
Jun16 160122 78.980 79.550 78.850 78.950 -0.350 4,307 28,872 +107
Jul16 160122 78.900 79.135 78.650 78.785 -0.215 1,289 8,547 +304
Aug16 160122 78.450 78.580 78.035 78.135 -0.315 1,272 13,140 +273
Oct16 160122 67.330 67.430 67.135 67.200 -0.130 427 8,485 +126
Dec16 160122 62.985 63.235 62.830 63.080 +0.030 387 6,578 +147
Total Volume and Open Interest 29,144 166,494 -702
Class III Milk(CME)
Jan16 160122 13.74 13.75 13.72 13.72 -0.02 108 3,501 -70
Feb16 160122 13.75 13.82 13.68 13.78 +0.04 248 4,977 -49
Mar16 160122 13.70 13.82 13.66 13.75 +0.07 124 4,047 +26
Apr16 160122 13.86 13.95 13.84 13.93 +0.10 154 3,356 +120
May16 160122 14.25 14.28 14.21 14.27 +0.02 79 2,891 +25
Jun16 160122 14.68 14.68 14.60 14.65 -0.01 71 2,628 +48
Jul16 160122 15.03 15.10 15.03 15.07 +0.01 17 2,189 +7
Aug16 160122 15.55 15.55 15.55 15.55 +0.02 21 2,078 +7
Sep16 160122 15.85 15.85 15.84 15.85 unch 29 2,092 +0
Oct16 160122 15.93 15.95 15.93 15.95 -0.03 30 1,570 +3
Nov16 160122 15.91 15.92 15.87 15.92 +0.01 23 1,410 +6
Dec16 160122 15.87 15.90 15.87 15.90 +0.03 28 1,309 +11
Jan17 160122 15.75 15.75 15.75 15.75 unch 5 135 +3
Total Volume and Open Interest 939 32,520 +139
Cocoa(ICE)
Mar16 160122 2883 2908 2851 2872 +17 37,857 79,082 +1,242
May16 160122 2879 2908 2853 2873 +16 26,140 58,521 +2,570
Jul16 160122 2891 2912 2859 2878 +16 7,369 30,287 +325
Sep16 160122 2888 2908 2855 2874 +15 3,246 22,188 +325
Dec16 160122 2876 2887 2838 2857 +14 1,549 13,831 -277
Mar17 160122 2853 2869 2840 2845 +13 1,258 20,313 +419
May17 160122 2854 2867 2842 2846 +11 602 1,885 +289
Total Volume and Open Interest 78,264 231,608 +5,003
Coffee "C"(ICE)
Mar16 160122 115.00 117.50 114.70 116.00 +1.60 23,278 97,544 +1,795
May16 160122 116.95 119.65 116.95 118.25 +1.65 9,207 42,955 +1,436
Jul16 160122 119.10 121.40 118.90 120.15 +1.50 4,091 25,886 +1,131
Sep16 160122 121.45 123.35 120.85 122.00 +1.40 2,301 14,869 +695
Dec16 160122 123.80 125.75 123.50 124.40 +1.35 1,662 15,722 +233
Mar17 160122 126.55 127.95 125.95 126.80 +1.30 568 4,288 +170
Total Volume and Open Interest 41,922 205,770 +5,753
Orange Juice(ICE)
Mar16 160122 121.35 123.95 119.50 121.65 +0.95 1,472 8,874 +172
May16 160122 122.50 124.25 120.30 122.10 +0.65 239 2,425 +116
Jul16 160122 123.05 123.25 121.70 122.90 +0.60 134 941 +100
Sep16 160122 122.85 123.60 122.85 123.60 +0.15 47 173 +40
Nov16 160122 124.00 124.00 123.95 123.95 -0.30 8 12 +8
Jan17 160122 126.75 126.75 126.75 126.75 -0.30 0 2 +0
Total Volume and Open Interest 1,900 12,428 +436
Sugar #11(ICE)
Mar16 160122 14.54 14.79 14.32 14.42 -0.03 114,738 334,502 -2,821
May16 160122 14.25 14.48 14.08 14.17 +0.01 45,874 181,888 -236
Jul16 160122 14.06 14.23 13.85 13.94 +0.01 21,244 165,646 +1,920
Oct16 160122 14.08 14.28 13.93 14.01 unch 9,991 92,858 +3,569
Mar17 160122 14.46 14.67 14.33 14.42 +0.02 4,245 48,454 +230
May17 160122 14.22 14.40 14.11 14.19 +0.04 1,541 9,707 +102
Jul17 160122 13.94 14.10 13.86 13.94 +0.08 1,433 16,959 +505
Oct17 160122 13.84 13.97 13.82 13.89 +0.11 1,160 14,549 +787
Total Volume and Open Interest 200,436 872,655 +4,079
London Cocoa(LCE)
Mar16 160122 2082 2107 2074 2084 +2 16,275 75,587 -96
May16 160122 2098 2110 2077 2089 +1 19,615 37,741 -612
Jul16 160122 2100 2115 2082 2094 +1 7,293 41,376 -2,022
Sep16 160122 2091 2105 2074 2086 unch 2,997 36,681 +43
Dec16 160122 2065 2079 2046 2057 -4 2,919 28,073 +322
Mar17 160122 2044 2050 2025 2035 -4 2,107 28,222 +216
May17 160122 2045 2045 2028 2034 -4 191 758 +68
Total Volume and Open Interest 51,423 248,736 -2,063
London Sugar(LCE)
Mar16 160122 429.90 433.50 425.30 428.50 +1.30 7,569 40,287 +75
May16 160122 418.30 422.20 414.60 417.90 +0.80 4,862 26,387 +281
Aug16 160122 410.70 413.60 407.10 409.80 +0.40 1,546 12,542 +234
Oct16 160122 402.40 405.50 400.10 402.30 +0.30 453 7,657 +91
Dec16 160122 401.20 402.70 398.90 400.60 unch 347 3,442 +90
Total Volume and Open Interest 15,269 93,487 +1,196
Cotton(ICE)
Mar16 160122 62.09 62.75 62.05 62.45 +0.36 16,553 115,516 -220
May16 160122 62.48 63.02 62.45 62.83 +0.37 5,158 35,170 +434
Jul16 160122 62.85 63.32 62.85 63.30 +0.45 2,609 23,979 +842
Oct16 160122 62.58 62.58 62.58 62.58 +0.59 1 2 -1
Dec16 160122 62.43 62.77 62.34 62.75 +0.39 818 13,113 +428
Mar17 160122 63.25 63.34 63.23 63.31 +0.23 32 855 +7
Total Volume and Open Interest 25,193 188,857 +1,510
Lumber(CME)
Mar16 160122 241.0 241.4 234.2 234.4 -4.9 881 3,854 +130
May16 160122 239.9 240.1 233.8 234.0 -3.9 181 747 +29
Jul16 160122 240.1 240.1 237.0 237.1 -4.9 34 72 +10
Sep16 160122 245.0 245.0 242.5 242.5 -3.6 18 27 +2
Total Volume and Open Interest 1,137 4,728 +187
Crude Oil(NYM)
Mar16 160122 29.84 32.35 29.53 32.19 +2.66 690,039 594,349 +10,963
Apr16 160122 31.14 33.63 30.79 33.51 +2.68 162,565 162,333 +8,372
May16 160122 32.22 34.77 31.87 34.67 +2.74 79,181 109,244 +1,568
Jun16 160122 33.25 35.74 32.80 35.65 +2.79 83,234 161,103 +4,343
Jul16 160122 33.82 36.53 33.56 36.44 +2.82 24,243 48,649 +2,820
Aug16 160122 34.41 37.08 34.17 37.06 +2.84 13,277 38,316 +1,273
Sep16 160122 35.11 37.64 34.67 37.56 +2.85 19,211 58,876 -354
Oct16 160122 35.87 38.04 35.78 37.99 +2.86 5,809 33,723 -448
Nov16 160122 35.72 38.41 35.71 38.41 +2.87 4,135 30,026 +223
Dec16 160122 36.23 38.93 35.93 38.84 +2.88 61,270 181,388 +1,304
Jan17 160122 36.50 39.18 36.50 39.18 +2.88 1,797 24,595 +268
Feb17 160122 39.51 39.51 39.51 39.51 +2.87 932 10,163 -62
Mar17 160122 39.82 39.82 39.82 39.82 +2.87 2,157 14,504 +304
Apr17 160122 40.10 40.10 40.10 40.10 +2.86 427 6,669 -40
May17 160122 40.36 40.36 40.36 40.36 +2.85 351 5,582 -59
Jun17 160122 37.98 40.70 37.85 40.61 +2.84 8,672 39,339 +689
Total Volume and Open Interest 1,182,121 1,697,712 +11,330
e-miNY Crude Oil(NYM)
Mar16 160122 29.750 32.350 29.550 32.200 +2.675 15,136 4,315 +553
Apr16 160122 31.150 33.625 30.850 33.500 +2.675 613 1,220 +253
May16 160122 32.050 34.675 32.000 34.675 +2.750 106 570 -5
Jun16 160122 33.050 35.650 33.050 35.650 +2.800 14 84 +3
Jul16 160122 33.625 36.450 33.625 36.450 +2.825 6 27 +2
Aug16 160122 35.325 37.050 35.325 37.050 +2.825 1 3 +0
Sep16 160122 35.975 37.550 35.975 37.550 +2.850 2 14 +2
Oct16 160122 36.700 38.000 36.700 38.000 +2.875 1 8 +1
Nov16 160122 38.400 38.400 38.400 38.400 +2.850 0 1 +0
Dec16 160122 36.000 38.850 36.000 38.850 +2.900 7 224 +3
Total Volume and Open Interest 15,892 6,867 +812
NY Harbor ULSD(NYM)
Feb16 160122 90.95 100.00 90.18 99.57 +9.82 49,786 45,930 -6,605
Mar16 160122 92.12 101.18 91.41 100.76 +9.65 68,669 94,099 +3,112
Apr16 160122 93.88 102.43 92.98 102.09 +9.44 33,745 49,449 -617
May16 160122 95.51 104.20 95.51 103.77 +9.15 13,220 31,125 +684
Jun16 160122 98.59 105.90 98.59 105.55 +8.98 13,939 36,197 -770
Jul16 160122 100.28 108.07 99.15 107.67 +8.84 4,603 15,776 +136
Aug16 160122 105.19 109.65 104.84 109.63 +8.68 3,648 12,417 +554
Sep16 160122 108.20 112.07 107.75 111.60 +8.63 1,692 10,062 -123
Oct16 160122 110.27 114.08 110.00 113.65 +8.70 889 5,486 +4
Nov16 160122 112.44 115.63 111.92 115.63 +8.78 790 5,684 +104
Dec16 160122 110.69 117.96 110.69 117.53 +8.83 3,073 30,208 -488
Jan17 160122 115.56 119.42 115.56 119.42 +8.86 211 6,847 -7
Feb17 160122 118.99 120.95 117.76 120.89 +8.80 93 1,709 +15
Mar17 160122 120.00 121.74 120.00 121.74 +8.70 88 1,616 +19
Total Volume and Open Interest 195,238 357,721 -3,624
RBOB Gasoline(NYM)
Feb16 160122 104.20 109.29 103.63 108.38 +5.26 37,417 42,979 -2,478
Mar16 160122 106.49 111.66 105.95 110.81 +5.32 60,184 111,945 +3,992
Apr16 160122 126.50 132.14 126.50 131.33 +5.19 28,293 49,146 +298
May16 160122 129.12 133.61 129.06 132.86 +5.27 13,593 40,599 +191
Jun16 160122 128.82 133.12 128.82 132.45 +5.26 12,579 38,015 -42
Jul16 160122 126.60 131.75 126.60 131.15 +5.33 5,277 20,613 +220
Aug16 160122 125.23 129.70 125.23 129.13 +5.38 3,747 14,329 -172
Sep16 160122 122.17 126.57 122.17 126.22 +5.47 3,196 19,096 +434
Oct16 160122 110.26 112.41 109.86 111.92 +5.63 1,480 10,591 +122
Nov16 160122 107.05 109.23 106.99 108.99 +5.70 1,203 3,970 -80
Total Volume and Open Interest 172,358 389,331 +3,329
e-miNY RBOB Gasoline(NYM)
Feb16 160122 108.40 108.40 108.38 108.40 +5.30 0 1 +0
Mar16 160122 110.80 110.81 110.80 110.80 +5.30      
Apr16 160122 131.30 131.33 131.30 131.30 +5.20      
May16 160122 132.90 132.90 132.86 132.90 +5.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb16 160122 2.149 2.168 2.112 2.139 +0.001 106,102 65,725 -7,490
Mar16 160122 2.147 2.172 2.112 2.141 +0.002 71,481 264,921 +8,116
Apr16 160122 2.222 2.249 2.189 2.224 +0.007 31,757 118,801 +1,897
May16 160122 2.283 2.312 2.257 2.289 +0.006 18,368 82,783 +2,567
Jun16 160122 2.353 2.376 2.323 2.350 +0.003 9,844 41,979 -213
Jul16 160122 2.417 2.436 2.389 2.412 +0.001 8,477 45,472 +790
Aug16 160122 2.438 2.458 2.409 2.436 +0.003 4,423 27,401 +141
Sep16 160122 2.446 2.459 2.413 2.438 +0.004 4,505 44,066 -70
Oct16 160122 2.465 2.488 2.441 2.467 +0.005 11,685 61,814 -831
Nov16 160122 2.559 2.573 2.523 2.553 +0.006 2,436 17,576 +160
Dec16 160122 2.719 2.741 2.694 2.722 +0.009 2,896 20,403 +428
Jan17 160122 2.834 2.863 2.817 2.844 +0.008 5,379 35,990 -1,174
Feb17 160122 2.839 2.855 2.822 2.836 +0.008 253 7,538 -33
Mar17 160122 2.804 2.815 2.783 2.798 +0.008 1,169 16,456 +566
Apr17 160122 2.611 2.623 2.605 2.618 +0.006 806 17,636 +390
May17 160122 2.627 2.627 2.620 2.626 +0.006 33 3,704 +26
Total Volume and Open Interest 279,971 916,658 +5,330
Brent Crude Oil(ICE)
Mar16 160122 29.62 32.30 29.29 32.18 +2.93 375,397 286,794 -36,978
Apr16 160122 30.29 32.96 29.77 32.84 +3.05 239,406 399,410 +18,108
May16 160122 30.81 33.68 30.41 33.56 +3.11 104,956 238,581 +8,624
Jun16 160122 31.46 34.40 31.04 34.28 +3.16 119,707 213,548 +13,462
Jul16 160122 32.07 35.06 31.66 34.94 +3.19 39,730 109,013 +7,204
Aug16 160122 32.74 35.72 32.31 35.61 +3.23 21,626 71,125 +3,747
Sep16 160122 33.32 36.33 32.89 36.23 +3.26 28,584 62,957 +482
Oct16 160122 33.85 36.88 33.52 36.81 +3.29 8,961 40,937 +1,001
Nov16 160122 34.38 37.45 34.07 37.39 +3.31 5,761 41,388 +531
Dec16 160122 34.92 38.06 34.47 37.95 +3.33 84,802 261,728 +4,510
Jan17 160122 36.06 38.41 36.06 38.41 +3.33 3,617 33,953 +739
Feb17 160122 38.27 38.85 38.27 38.85 +3.32 3,426 37,461 +1,196
Mar17 160122 36.91 39.31 36.91 39.31 +3.32 3,159 30,028 -11
Apr17 160122 39.75 39.75 39.75 39.75 +3.31 818 12,470 +303
Total Volume and Open Interest 1,085,107 2,153,958 +26,514
Gas Oil(ICE)
Feb16 160122 265.75 292.75 263.00 284.00 +25.00 75,011 142,591 -1,979
Mar16 160122 272.00 299.50 269.75 290.50 +24.00 66,492 121,191 +4,596
Apr16 160122 279.25 305.75 276.50 296.75 +23.25 29,996 65,955 +264
May16 160122 284.75 310.75 282.00 302.00 +23.00 14,133 49,285 -616
Jun16 160122 288.50 315.75 287.50 307.25 +23.00 25,694 74,061 +1,026
Jul16 160122 298.75 322.00 298.75 313.50 +23.00 4,517 24,137 -46
Aug16 160122 300.00 327.00 300.00 319.50 +22.75 2,822 18,476 +329
Sep16 160122 305.75 332.50 305.75 325.25 +22.75 4,637 21,535 +121
Oct16 160122 317.25 338.75 317.25 331.50 +22.75 2,403 17,291 +191
Nov16 160122 322.50 343.00 322.50 336.00 +22.75 3,122 10,484 +78
Total Volume and Open Interest 261,160 755,810 +1,331
Ethanol(CBOT)
Feb16 160122 1.364 1.393 1.364 1.393 +0.033 324 806 -144
Mar16 160122 1.379 1.411 1.379 1.410 +0.032 439 1,394 +146
Apr16 160122 1.397 1.427 1.397 1.427 +0.032 145 1,081 +32
May16 160122 1.425 1.438 1.425 1.438 +0.032 36 344 -4
Jun16 160122 1.420 1.440 1.420 1.440 +0.032 34 264 -11
Jul16 160122 1.439 1.439 1.439 1.439 +0.030 15 253 +0
Aug16 160122 1.434 1.434 1.434 1.434 +0.027 14 60 +0
Sep16 160122 1.424 1.424 1.424 1.424 +0.021 14 95 +4
Total Volume and Open Interest 1,021 4,496 +23
WTI Crude Oil(ICE)
Mar16 160122 29.86 32.34 29.53 32.19 +2.66 89,520 131,972 +736
Apr16 160122 31.06 33.62 30.85 33.51 +2.68 51,559 52,754 +3,853
May16 160122 32.17 34.77 32.12 34.67 +2.74 23,644 22,657 +605
Jun16 160122 33.10 35.74 33.10 35.65 +2.79 19,700 42,279 +273
Jul16 160122 34.53 36.46 34.53 36.44 +2.82 5,813 7,970 +69
Aug16 160122 35.38 37.06 35.38 37.06 +2.84 2,391 4,930 +11
Sep16 160122 35.93 37.56 35.93 37.56 +2.85 3,935 12,315 +845
Oct16 160122 36.33 37.99 36.33 37.99 +2.86 1,540 2,817 -95
Nov16 160122 36.98 38.41 36.97 38.41 +2.87 1,206 8,672 +24
Dec16 160122 36.72 38.87 36.72 38.84 +2.88 10,462 63,838 -315
Jan17 160122 38.50 39.20 38.50 39.18 +2.88 159 4,812 -6
Feb17 160122 39.51 39.51 39.51 39.51 +2.87 60 1,937 +21
Mar17 160122 39.82 39.82 39.82 39.82 +2.87 437 2,801 -266
Apr17 160122 40.10 40.10 40.10 40.10 +2.86 19 1,558 -6
May17 160122 40.36 40.36 40.36 40.36 +2.85 112 1,109 -96
Jun17 160122 39.00 40.61 38.98 40.61 +2.84 1,233 11,803 +368
Total Volume and Open Interest 215,132 422,045 +6,293
US Dollar Index(ICE)
Mar16 160122 99.280 99.675 99.190 99.650 +0.522 33,763 73,872 -173
Jun16 160122 99.390 99.750 99.315 99.745 +0.522 116 1,785 +6
Sep16 160122 99.450 99.795 99.450 99.795 +0.522 0 362 +0
Total Volume and Open Interest 33,879 76,039 -167
Australian Dollar(CME)
Mar16 160122 69.84 70.30 69.71 69.90 +0.17 150,309 133,735 +1,480
Jun16 160122 69.67 70.00 69.43 69.62 +0.17 451 516 +1
Sep16 160122 69.50 69.53 69.35 69.35 +0.17 0 32 +0
Total Volume and Open Interest 150,760 134,295 +1,481
British Pound(CME)
Mar16 160122 142.23 143.63 142.05 142.81 +0.64 104,905 265,676 +6,852
Jun16 160122 142.36 143.64 142.11 142.86 +0.64 86 668 +50
Sep16 160122 142.94 143.57 142.94 142.94 +0.64 1 94 +0
Total Volume and Open Interest 104,993 266,491 +6,902
Canadian Dollar(CME)
Mar16 160122 70.09 70.85 69.92 70.66 +0.63 143,358 162,715 +2,199
Jun16 160122 70.11 70.86 69.96 70.69 +0.64 532 3,440 +136
Sep16 160122 70.65 70.90 70.03 70.73 +0.63 138 1,124 +78
Dec16 160122 70.72 70.97 70.14 70.79 +0.63 114 479 +45
Total Volume and Open Interest 144,142 167,802 +2,458
Japanese Yen(CME)
Mar16 160122 84.99 85.15 84.19 84.27 -0.92 239,157 252,745 +6,492
Jun16 160122 85.29 85.35 84.41 84.49 -0.91 326 1,164 +8
Sep16 160122 85.35 85.35 84.78 84.78 -0.92 0 140 +0
Total Volume and Open Interest 239,483 254,114 +6,500
Swiss Franc(CME)
Mar16 160122 99.46 99.50 98.55 98.56 -0.93 21,842 49,736 +668
Jun16 160122 99.27 99.46 99.02 99.02 -0.92 24 202 +18
Sep16 160122 99.56 99.56 99.56 99.56 -0.93 0 17 +0
Total Volume and Open Interest 21,866 49,976 +686
EuroFX(CME)
Mar16 160122 108.85 108.90 108.01 108.04 -0.87 201,616 394,803 -822
Jun16 160122 109.02 109.07 108.34 108.36 -0.87 557 3,303 +50
Sep16 160122 109.00 109.13 108.75 108.75 -0.86 35 704 +23
Total Volume and Open Interest 202,217 399,620 -742
Mexican Peso(CME)
Feb16 160122 541.88 541.88 541.88 541.88 +8.63      
Mar16 160122 532.50 542.38 531.25 540.75 +8.75 76,545 117,881 -670
Total Volume and Open Interest 76,637 171,362 -609
Brazilian Real(CME)
Feb16 160122 241.40 246.00 241.40 242.55 +2.00 1,472 10,481 +109
Mar16 160122 239.90 246.00 239.85 240.55 +2.00 27 4,029 +15
Apr16 160122 238.45 238.45 238.45 238.45 +1.90      
May16 160122 236.30 236.30 236.30 236.30 +1.80      
Total Volume and Open Interest 1,499 14,918 +124
30-Year T-Bonds(CBOT)
Mar16 160122 159~120 159~270 158~060 159~010 -0~170 383,519 534,892 +6,772
Jun16 160122 158~000 158~120 156~290 157~210 -0~170 450 692 +351
Sep16 160122 157~210 157~210 157~210 157~210 -0~170      
Total Volume and Open Interest 383,969 535,584 +7,123
10-Year T-Notes(CBOT)
Mar16 160122 128~180 128~235 128~025 128~120 -0~095 1,996,094 2,802,311 +15,376
Jun16 160122 128~015 128~015 127~230 127~280 -0~090 9,528 25,435 +8,250
Sep16 160122 127~050 127~050 127~050 127~050 -0~090      
Total Volume and Open Interest 2,005,622 2,827,746 +23,626
5-Year T-Notes(CBOT)
Mar16 160122 120~042 120~070 119~264 119~316 -0~064 868,668 2,520,237 +5,784
Jun16 160122 119~272 119~272 119~190 119~220 -0~064 1,038 6,831 +891
Sep16 160122 119~070 119~070 119~070 119~070 -0~064      
Total Volume and Open Interest 869,706 2,527,068 +6,675
2 Year T-Notes(CBOT)
Mar16 160122 109~042 109~050 109~016 109~030 -0~016 286,800 1,027,646 -2,260
Jun16 160122 108~312 108~312 108~300 108~306 -0~016 378 6,086 +328
Sep16 160122 108~226 108~226 108~226 108~226 -0~016      
Total Volume and Open Interest 287,178 1,033,732 -1,932
Eurodollars(CME)
Mar16 160122 99.340 99.345 99.325 99.335 -0.015 400,701 1,301,599 +22,803
Jun16 160122 99.275 99.280 99.250 99.260 -0.025 430,483 1,264,396 -5,879
Sep16 160122 99.200 99.205 99.165 99.175 -0.035 346,477 1,144,209 -12,130
Dec16 160122 99.110 99.110 99.060 99.075 -0.040 506,371 1,270,505 -32,542
Mar17 160122 99.020 99.025 98.965 98.980 -0.050 462,695 932,774 -2,427
Jun17 160122 98.920 98.925 98.855 98.875 -0.055 322,440 695,473 +9,141
Sep17 160122 98.825 98.830 98.750 98.775 -0.055 292,725 672,966 -7,585
Dec17 160122 98.715 98.730 98.640 98.670 -0.060 314,997 753,121 -15,540
Mar18 160122 98.630 98.645 98.550 98.585 -0.060 226,997 466,896 -8,492
Jun18 160122 98.540 98.560 98.460 98.495 -0.060 154,665 402,335 -5,473
Sep18 160122 98.455 98.470 98.375 98.410 -0.055 132,726 364,309 -7,027
Dec18 160122 98.360 98.385 98.285 98.325 -0.050 131,693 412,113 -8,286
Mar19 160122 98.290 98.310 98.210 98.255 -0.050 79,684 246,219 -649
Jun19 160122 98.215 98.235 98.140 98.180 -0.045 50,717 184,048 -331
Sep19 160122 98.135 98.160 98.065 98.105 -0.045 48,391 148,434 -2,088
Dec19 160122 98.055 98.080 97.990 98.030 -0.040 44,655 146,287 -1,089
Mar20 160122 97.985 98.010 97.925 97.965 -0.040 33,438 76,673 -1,042
Jun20 160122 97.920 97.940 97.855 97.900 -0.035 24,604 57,025 -713
Total Volume and Open Interest 4,076,090 10,884,059 -74,909
Ultra T-Bond(CBOT)
Mar16 160122 164~14 164~29 163~01 164~06 -0~17 116,985 620,070 +753
Jun16 160122 165~15 165~15 165~15 165~15 -0~17 0 20 +0
Sep16 160122 165~15 165~15 165~15 165~15 -0~17      
Total Volume and Open Interest 116,985 620,090 +753
30 Day Federal Funds(CBOT)
Jan16 160122 99.660 99.662 99.658 99.662 unch 2,974 168,639 -434
Feb16 160122 99.645 99.645 99.635 99.640 -0.005 11,865 126,032 -507
Mar16 160122 99.620 99.620 99.605 99.605 -0.010 11,865 51,882 +4,114
Apr16 160122 99.585 99.590 99.570 99.570 -0.015 46,523 117,179 +10,352
May16 160122 99.570 99.570 99.550 99.550 -0.020 17,807 90,298 +3,665
Jun16 160122 99.545 99.545 99.520 99.525 -0.020 4,087 26,451 +77
Total Volume and Open Interest 152,530 814,926 +33,418
3-Mth Euro-Yen(CME)
Mar16 160122 99.685 99.685 99.685 99.685 unch      
Jun16 160122 99.800 99.800 99.800 99.800 unch      
Sep16 160122 99.660 99.660 99.660 99.660 unch      
Dec16 160122 99.990 99.990 99.990 99.990 unch      
Mar17 160122 99.955 99.955 99.955 99.955 unch      
Jun17 160122 99.815 99.815 99.815 99.815 unch      
Sep17 160122 99.675 99.675 99.675 99.675 unch      
Dec17 160122 99.535 99.535 99.535 99.535 unch      
Mar18 160122 99.395 99.395 99.395 99.395 unch      
Jun18 160122 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 160122 161.45 161.61 161.02 161.31 -0.21 947,225 1,180,192 +22,212
Jun16 160122 158.59 158.74 158.54 158.74 -0.21 2,279 10,096 +1,998
Sep16 160122 157.56 157.67 157.56 157.67 -0.19      
Total Volume and Open Interest 949,504 1,190,288 +24,210
Euro-Bobl(EUREX)
Mar16 160122 131.93 132.00 131.87 131.95 +0.02 493,242 925,508 +8,951
Jun16 160122 130.04 130.09 130.03 130.08 +0.02 95 5,682 +95
Sep16 160122 130.08 130.08 130.08 130.08 +0.02      
Total Volume and Open Interest 493,337 931,190 +9,046
3-Mth Euribor(EUREX)
Mar16 160122 100.230 100.230 100.230 100.230 +0.005 1 6,372 -1
Jun16 160122 100.265 100.265 100.265 100.265 unch 1 10,394 +0
Sep16 160122 100.285 100.285 100.285 100.285 +0.005 4 4,551 +2
Total Volume and Open Interest 477 69,029 +120
Long Gilt(LIFFE)
Mar16 160122 119~14 119~14 118~25 119~02 -0~13 237,979 451,621 +9,754
Jun16 160122 118~09 118~09 118~09 118~09 -0~13      
Total Volume and Open Interest 237,979 451,621 +9,754
3-Mth Short Sterling(LIFFE)
Mar16 160122 99.40 99.41 99.39 99.40 unch 62,669 375,632 +5,022
Jun16 160122 99.40 99.41 99.39 99.40 -0.01 114,822 522,446 -7,813
Sep16 160122 99.38 99.39 99.37 99.37 -0.02 153,208 373,405 -6,611
Dec16 160122 99.33 99.33 99.30 99.31 -0.02 154,312 451,684 -17,465
Mar17 160122 99.24 99.25 99.21 99.23 -0.02 165,486 413,405 -3,948
Jun17 160122 99.14 99.15 99.10 99.12 -0.03 132,287 311,422 -14,262
Total Volume and Open Interest 1,292,495 3,560,933 -24,992
3-Mth Euribor(LIFFE)
Mar16 160122 100.235 100.235 100.220 100.230 +0.005 86,100 416,751 -62
Jun16 160122 100.270 100.270 100.255 100.265 +0.005 65,332 405,514 +3,539
Sep16 160122 100.290 100.295 100.275 100.285 +0.005 80,915 320,420 -2,914
Total Volume and Open Interest 650,667 3,357,564 +5,512
3-Mth Aus T-Bills(SFE)
Mar16 160122 97.84 97.85 97.83 97.84 unch 29,707 178,185 -6,624
Jun16 160122 97.96 97.97 97.93 97.95 -0.01 27,686 201,851 -82
Sep16 160122 98.02 98.04 97.99 98.01 -0.01 28,998 120,440 -2,759
Dec16 160122 98.05 98.08 98.01 98.03 -0.02 20,999 126,231 +1,604
Mar17 160122 98.04 98.07 98.01 98.03 -0.01 14,685 88,073 +220
Jun17 160122 98.02 98.04 97.99 98.00 -0.02 5,366 56,169 +1,397
Sep17 160122 97.98 98.00 97.94 97.96 -0.01 4,640 38,671 +1,165
Dec17 160122 97.92 97.93 97.89 97.90 -0.02 2,288 25,303 +811
Mar18 160122 97.87 97.87 97.84 97.84 -0.01 314 6,817 +308
Jun18 160122 97.76 97.77 97.76 97.77 -0.01 133 7,035 +25
Total Volume and Open Interest 135,029 850,287 -3,911
10-Year Aus T-Bonds(SFE)
Mar16 160122 97.32 97.37 97.26 97.27 -0.04 206,195 809,526 +28,007
Jun16 160122 97.27 97.27 97.27 97.27 -0.04      
Total Volume and Open Interest 206,195 809,526 +28,007
3-Year Aus T-Bonds(SFE)
Mar16 160122 98.10 98.14 98.05 98.07 -0.03 300,119 755,012 +11,661
Jun16 160122 98.07 98.07 98.07 98.07 -0.03      
Total Volume and Open Interest 300,119 755,012 +11,661
Gold(CMX)
Feb16 160122 1101.6 1103.5 1094.4 1096.3 -1.9 193,281 194,211 -6,749
Apr16 160122 1101.5 1103.2 1094.1 1096.3 -1.6 31,323 134,384 +12,861
Jun16 160122 1101.9 1102.4 1094.5 1096.5 -1.7 5,046 39,003 +1,025
Aug16 160122 1098.7 1102.2 1095.9 1097.0 -1.6 1,585 9,736 -43
Oct16 160122 1101.0 1102.0 1097.6 1097.6 -1.6 253 3,217 +11
Dec16 160122 1101.7 1103.5 1097.1 1098.4 -1.5 963 15,767 +226
Feb17 160122 1099.3 1099.3 1099.3 1099.3 -1.4 71 452 +30
Apr17 160122 1100.3 1100.3 1100.3 1100.3 -1.3 74 686 +2
Jun17 160122 1101.4 1101.4 1101.4 1101.4 -1.2 136 4,926 -7
Aug17 160122 1102.6 1102.6 1102.6 1102.6 -1.1 0 90 +0
Oct17 160122 1103.8 1103.8 1103.8 1103.8 -1.1 0 6 +0
Dec17 160122 1105.1 1105.1 1105.1 1105.1 -1.0 150 5,890 +95
Total Volume and Open Interest 233,778 416,462 +7,627
Silver(CMX)
Mar16 160122 1411.5 1436.0 1402.0 1405.7 -3.7 39,848 113,337 -2,424
May16 160122 1413.5 1438.0 1406.5 1408.0 -3.8 3,492 15,687 +253
Jul16 160122 1420.5 1439.5 1410.4 1410.4 -3.9 1,909 7,646 -13
Sep16 160122 1429.0 1438.0 1412.9 1412.9 -4.0 1,340 6,864 -403
Dec16 160122 1424.0 1445.0 1415.0 1416.4 -4.1 2,053 9,842 -104
Mar17 160122 1420.3 1420.3 1420.3 1420.3 -4.1 1 24 +1
May17 160122 1423.0 1423.0 1423.0 1423.0 -4.1 0 28 +0
Total Volume and Open Interest 48,743 156,853 -2,668
Platinum(NYMEX)
Jan16 160122 820.9 831.6 820.9 829.7 +11.6 62 35 +8
Apr16 160122 818.8 843.3 817.9 831.6 +12.1 14,797 65,738 +827
Jul16 160122 825.5 843.1 825.5 832.5 +12.1 1,066 5,022 +86
Oct16 160122 833.0 833.8 833.0 833.8 +12.1 3 57 +3
Total Volume and Open Interest 15,947 70,926 +926
Palladium(NYMEX)
Mar16 160122 500.20 509.10 496.50 499.85 +0.85 4,144 25,384 +417
Jun16 160122 501.60 508.00 499.00 500.25 +1.00 47 1,122 +24
Sep16 160122 501.95 502.00 500.90 500.90 +0.85 0 83 +0
Total Volume and Open Interest 4,193 26,623 +443
Copper(CMX)
Mar16 160122 199.50 202.30 198.85 200.25 +0.60 52,542 136,280 -1,422
May16 160122 200.25 202.55 199.30 200.70 +0.60 4,231 30,487 +1,057
Jul16 160122 201.00 203.00 201.00 201.25 +0.55 1,419 11,849 +345
Sep16 160122 201.60 203.05 201.20 201.80 +0.50 702 10,005 +48
Dec16 160122 202.00 203.80 201.90 202.15 +0.45 204 3,516 -4
Total Volume and Open Interest 59,708 199,031 +20
E-mini DJIA Index(CBOT)
Mar16 160122 15755 16052 15727 16004 +217 373,958 59,116 -1,415
Jun16 160122 15718 15979 15680 15926 +214 237 601 +71
Sep16 160122 15840 15890 15751 15854 +214 8 115 +0
Dec16 160122 15794 15794 15794 15794 +214      
Total Volume and Open Interest 374,203 59,832 -1,344
S & P 500(CME)
Mar16 160122 1860.00 1902.00 1856.10 1899.20 +38.20 9,631 106,160 +18
Jun16 160122 1881.00 1891.10 1881.00 1891.10 +38.20 191 2,307 -26
Sep16 160122 1884.20 1884.20 1883.90 1884.20 +38.30 16 200 +2
Dec16 160122 1866.00 1878.20 1866.00 1878.20 +38.30 9 5 +5
Total Volume and Open Interest 9,847 108,672 -1
S & P 500 E-Mini(Globex)
Mar16 160122 1858.50 1902.25 1855.75 1899.25 +38.25 3,929,776 2,867,832 +26,598
Jun16 160122 1850.00 1894.00 1848.00 1891.00 +38.00 7,051 18,728 +1,072
Sep16 160122 1848.50 1887.00 1841.25 1884.25 +38.25 830 4,852 +363
Dec16 160122 1865.00 1881.25 1838.50 1878.25 +38.25 39 84 +16
Total Volume and Open Interest 3,937,696 2,891,496 +28,049
NASDAQ 100 E-Mini(Globex)
Mar16 160122 4126.30 4253.00 4119.00 4247.50 +117.20 628,240 277,624 +824
Jun16 160122 4126.50 4245.50 4114.80 4242.30 +117.30 258 390 +38
Sep16 160122 4238.80 4238.80 4238.80 4238.80 +117.30 1 17 +0
Total Volume and Open Interest 628,499 278,107 +862
S&P Midcap 400(CME) e-Mini
Mar16 160122 1250.70 1285.30 1248.10 1283.10 +30.60 41,248 104,557 -357
Jun16 160122 1278.30 1278.30 1278.30 1278.30 +30.60 0 2 +0
Sep16 160122 1274.00 1274.00 1274.00 1274.00 +30.60 0 5 +0
Total Volume and Open Interest 41,248 104,575 -357
Volatility Index(CBOE)
Jan16 160120 25.80 29.60 25.65 28.30 +2.45 10,170 52,961 -6,327
Feb16 160122 25.05 25.20 22.60 22.73 -2.35 204,000 146,155 +5,709
Mar16 160122 24.05 24.14 22.10 22.18 -1.90 62,861 31,204 +4,324
Apr16 160122 23.68 23.70 22.02 22.08 -1.60 27,153 19,669 +336
Total Volume and Open Interest 320,390 241,765 +12,457
Russell 2000(ICE)
Mar16 160122 994.10 1020.00 989.10 1015.80 +23.50 225,484 418,509 -4,207
Jun16 160122 1004.00 1013.20 1004.00 1011.10 +23.50 34 49 +33
Sep16 160122 1007.30 1007.30 1007.30 1007.30 +23.50 2 3 +0
Total Volume and Open Interest 225,520 418,571 -4,174
Nikkei 225(CME)
Mar16 160122 16520 17305 16470 17250 +770 37,872 43,622 -321
Jun16 160122 16770 17220 16770 17220 +770 12 20 +0
Total Volume and Open Interest 37,884 43,642 -321
Nikkei 225(SGX)
Mar16 160122 16080 16990 15790 16860 +845 181,292 245,280 +13,583
Jun16 160122 16015 16855 16015 16740 +845 292 3,621 +13
Sep16 160122 16725 16725 16725 16725 +850 0 27 +0
Total Volume and Open Interest 181,594 258,046 +13,606
CAC 40(EURONEXT)
Feb16 160122 4240.0 4363.0 4240.0 4328.0 +130.0 156,596 236,591 +15,102
Mar16 160122 4237.0 4359.0 4237.0 4326.5 +130.0 513 12,551 -212
Apr16 160122 4319.5 4319.5 4319.5 4319.5 +130.0      
Total Volume and Open Interest 157,109 249,147 +14,890
Hang Seng Index(HKFE)
Jan16 160122 18692 19155 18591 19091 +340 182,925 111,869 +6,255
Feb16 160122 18620 19152 18599 19090 +346 4,340 8,092 +2,468
Mar16 160122 18628 19088 18567 19039 +337 546 6,472 +49
Total Volume and Open Interest 188,168 129,006 +8,676
DAX(EUREX)
Mar16 160122 9720.0 9841.5 9704.5 9792.5 +223.0 161,395 143,405 +3,340
Jun16 160122 9762.0 9860.0 9761.0 9831.5 +223.0 1,415 14,655 +737
Sep16 160122 9800.0 9827.5 9768.0 9827.5 +219.0 33 59 +12
Total Volume and Open Interest 162,843 158,119 +4,089
FT-SE 100(EURONEXT)
Mar16 160122 5732.00 5899.50 5708.00 5858.50 +147.00 178,161 586,079 +11,768
Jun16 160122 5738.00 5810.00 5738.00 5803.00 +147.50 7 3,236 -4
Sep16 160122 5756.50 5756.50 5609.00 5756.50 +147.50 0 1,756 +0
Total Volume and Open Interest 178,168 591,071 +11,764
SPI 200(SFE)
Mar16 160122 4825.0 4887.0 4783.0 4879.0 +52.0 48,313 246,667 +4,814
Jun16 160122 4865.0 4865.0 4864.0 4865.0 +53.0 4 1,596 +3
Sep16 160122 4813.0 4813.0 4813.0 4813.0 +53.0 0 638 +0
Total Volume and Open Interest 51,045 257,749 +6,657
FTSE MIB(ISE)
Mar16 160122 19115.00 19315.00 18885.00 19043.00 +336.00 62,837 70,428 -543
Jun16 160122 18595.00 18880.00 18530.00 18631.00 +339.00 214 1,743 +128
Sep16 160122 18526.00 18526.00 18526.00 18526.00 +339.00      
Total Volume and Open Interest 63,051 72,171 -415
KOSPI 200(KFE)
Mar16 160122 230.10 230.50 229.70 229.70 +4.80 214,340 123,521 +12,389
Jun16 160122 231.30 231.30 230.60 230.60 +4.85 892 4,235 +230
Sep16 160122 230.50 230.60 230.40 230.40 +4.40 3 346 -1
Total Volume and Open Interest 215,236 129,400 +12,618
GSCI(CME)
Feb16 160122 281.85 290.80 281.85 289.85 +11.65 75 12,076 +29
Mar16 160122 296.85 296.85 296.85 296.85 +11.65      
Apr16 160122 300.65 300.65 300.65 300.65 +11.65      
Total Volume and Open Interest 75 12,076 +29
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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