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 29, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160129 868.75 883.00 867.00 882.25 +14.50 120,976 303,513 +6,316
May16 160129 871.50 885.00 869.75 884.50 +14.00 44,401 145,686 +4,484
Jul16 160129 877.00 890.75 876.00 890.00 +13.75 24,684 117,439 +1,239
Aug16 160129 880.25 892.25 877.75 891.75 +13.75 1,014 13,913 +57
Sep16 160129 878.00 891.00 877.50 890.75 +13.00 631 5,924 +43
Nov16 160129 880.25 893.75 879.50 893.00 +13.00 9,885 100,823 -602
Jan17 160129 886.00 898.00 884.50 897.75 +13.75 133 1,630 +6
Mar17 160129 888.00 899.50 886.75 899.50 +13.00 235 3,508 +43
May17 160129 892.00 902.75 892.00 902.75 +13.00 25 1,236 +10
Jul17 160129 902.00 908.25 902.00 908.25 +13.00 29 1,235 -8
Aug17 160129 906.00 906.00 906.00 906.00 +12.75 0 42 +0
Sep17 160129 900.00 900.00 900.00 900.00 +12.50 0 26 +0
Nov17 160129 885.50 894.25 880.25 894.25 +13.00 38 1,663 +4
Jan18 160129 885.00 898.50 884.25 898.50 +12.00 0 4 +0
Total Volume and Open Interest 202,051 696,660 +11,592
Soybean Meal(CBOT)
Mar16 160129 267.40 272.70 266.60 272.40 +5.50 45,910 171,887 -2,807
May16 160129 269.30 274.60 268.80 274.40 +5.40 17,954 83,677 +558
Jul16 160129 271.40 276.90 270.90 276.60 +5.60 10,173 67,115 +1,410
Aug16 160129 272.70 277.90 272.10 277.70 +5.50 868 18,256 +78
Sep16 160129 273.70 279.00 273.20 278.60 +5.30 871 14,903 -205
Oct16 160129 273.70 278.90 273.20 278.40 +5.10 469 11,193 +11
Dec16 160129 274.70 280.00 274.40 279.50 +5.00 2,093 39,559 +310
Jan17 160129 277.20 280.70 277.20 280.70 +5.00 64 2,224 +18
Mar17 160129 276.90 282.00 276.80 281.30 +4.90 36 2,703 +12
May17 160129 278.20 282.20 278.20 282.20 +4.90 0 861 +0
Total Volume and Open Interest 78,438 414,330 -615
Soybean Oil(CBOT)
Mar16 160129 30.71 30.91 30.47 30.88 +0.19 68,581 162,606 -844
May16 160129 30.93 31.12 30.68 31.09 +0.19 32,012 93,612 +412
Jul16 160129 31.19 31.35 30.92 31.33 +0.20 17,528 74,048 +1,446
Aug16 160129 31.23 31.39 30.97 31.38 +0.19 1,596 11,828 +127
Sep16 160129 31.28 31.44 31.03 31.41 +0.18 1,531 9,636 -3
Oct16 160129 31.26 31.41 31.00 31.39 +0.18 680 9,830 +198
Dec16 160129 31.28 31.49 31.06 31.48 +0.21 3,727 34,089 +445
Jan17 160129 31.48 31.70 31.35 31.69 +0.21 73 2,556 +2
Mar17 160129 31.62 31.86 31.44 31.86 +0.24 55 4,007 +8
May17 160129 31.80 32.03 31.68 32.03 +0.24 62 1,595 +1
Total Volume and Open Interest 126,442 413,171 +1,791
Canola(WCE)
Mar16 160129 477.3 478.8 472.4 475.4 -2.5 11,828 107,064 -3,299
May16 160129 486.4 488.0 482.0 485.0 -2.3 8,875 38,166 +3,437
Jul16 160129 493.2 493.5 487.5 490.6 -2.3 2,152 22,002 -363
Nov16 160129 489.7 491.5 486.0 489.7 -1.8 1,972 18,954 -33
Jan17 160129 492.7 492.7 490.6 491.2 -2.4 3 1,147 +3
Total Volume and Open Interest 24,830 187,438 -255
Corn(CBOT)
Mar16 160129 365.25 372.50 365.00 372.00 +6.50 176,387 621,800 +1,777
May16 160129 370.25 377.25 370.00 376.75 +6.25 48,022 243,693 +8,530
Jul16 160129 375.00 382.00 375.00 381.50 +6.25 28,955 212,387 -287
Sep16 160129 379.75 386.50 379.75 386.00 +6.25 8,466 99,126 +469
Dec16 160129 387.25 393.75 387.00 393.25 +5.75 19,088 156,676 +712
Mar17 160129 396.75 402.00 396.75 401.75 +5.00 513 19,861 +83
May17 160129 403.00 408.00 403.00 407.50 +4.50 62 2,545 +6
Jul17 160129 406.50 411.00 406.50 410.75 +4.25 148 3,501 +48
Sep17 160129 400.00 404.00 400.00 404.00 +4.25 0 1,380 +0
Dec17 160129 399.50 403.50 398.25 403.25 +5.25 229 5,959 +91
Total Volume and Open Interest 281,895 1,367,884 +11,442
Wheat(CBOT)
Mar16 160129 472.25 479.75 470.75 479.25 +7.00 76,816 207,363 +4,697
May16 160129 477.75 485.25 476.50 485.00 +7.00 16,435 71,650 +3,331
Jul16 160129 483.75 491.25 482.25 490.50 +6.50 12,854 73,048 +124
Sep16 160129 493.00 500.00 491.25 499.50 +6.75 1,955 12,860 -88
Dec16 160129 507.00 513.25 505.50 512.75 +6.00 2,962 28,175 -38
Mar17 160129 516.75 522.50 516.50 522.50 +5.00 449 2,800 +188
Total Volume and Open Interest 111,489 396,202 +8,220
Wheat(KCBT)
Mar16 160129 464.50 472.25 463.00 472.00 +7.25 16,512 106,907 +172
May16 160129 475.50 482.25 473.50 482.25 +6.75 5,152 31,090 +892
Jul16 160129 486.00 492.50 483.75 492.25 +6.50 5,868 49,289 +655
Sep16 160129 499.25 505.75 497.50 505.75 +6.50 430 8,403 +28
Dec16 160129 519.00 525.25 517.00 525.25 +6.50 734 16,547 -35
Mar17 160129 532.00 538.75 532.00 538.75 +6.25 405 5,053 +48
May17 160129 546.25 546.25 546.25 546.25 +5.75 0 416 +0
Total Volume and Open Interest 29,101 217,843 +1,760
Wheat(MGE)
Mar16 160129 494.75 500.50 494.00 500.00 +4.75 3,430 32,211 -549
May16 160129 500.00 506.00 499.50 505.50 +5.25 1,568 16,285 +207
Jul16 160129 507.00 512.50 506.00 512.00 +5.00 961 14,298 +13
Sep16 160129 517.00 521.75 517.00 521.75 +4.75 148 6,559 -59
Dec16 160129 533.00 537.00 532.50 536.00 +4.25 144 5,764 +3
Mar17 160129 546.25 550.75 546.25 550.75 +4.75 209 1,811 +98
Total Volume and Open Interest 6,485 77,072 -275
Oats(CBOT)
Mar16 160129 201.00 201.50 198.50 200.75 +1.75 450 6,475 +6
May16 160129 205.00 208.50 204.75 208.50 +3.25 211 1,969 +45
Jul16 160129 213.00 215.00 213.00 215.00 +3.50 6 766 +2
Sep16 160129 220.50 220.50 220.50 220.50 +3.25 0 31 +0
Total Volume and Open Interest 667 9,430 +53
Rough Rice(CBOT)
Mar16 160129 11.36 11.39 11.18 11.35 +0.04 367 9,615 -99
May16 160129 11.66 11.66 11.48 11.63 +0.03 46 2,688 -5
Jul16 160129 11.90 11.90 11.90 11.90 +0.04 16 681 +0
Sep16 160129 11.99 12.01 11.99 12.01 +0.03 0 131 +0
Total Volume and Open Interest 429 13,119 -104
Live Cattle(CME)
Feb16 160129 136.075 136.950 133.850 135.300 -0.135 16,455 40,329 -3,452
Apr16 160129 135.130 136.130 132.550 134.000 -0.535 27,471 112,817 +607
Jun16 160129 124.450 125.200 122.430 123.430 -0.550 8,964 66,035 -420
Aug16 160129 120.700 121.285 118.750 119.550 -0.850 5,722 28,762 +1,066
Oct16 160129 121.635 121.980 119.500 120.250 -1.135 2,811 13,871 -339
Dec16 160129 122.000 122.285 119.885 120.600 -1.000 787 9,965 +137
Total Volume and Open Interest 62,526 274,965 -2,299
Feeder Cattle(CME)
Mar16 160129 159.900 160.285 155.250 157.250 -2.185 4,904 16,599 +485
Apr16 160129 159.500 159.830 154.850 156.685 -2.265 1,972 5,466 -56
May16 160129 158.600 158.750 153.985 155.830 -2.370 1,945 5,847 +314
Aug16 160129 159.735 159.800 155.130 157.100 -2.230 1,056 5,742 +144
Sep16 160129 157.500 157.800 153.900 155.150 -2.350 114 769 +19
Oct16 160129 154.785 155.080 151.550 152.950 -2.130 69 512 +14
Nov16 160129 151.500 151.500 147.900 149.150 -2.100 28 443 +12
Total Volume and Open Interest 10,601 37,831 +982
Lean Hogs(CME)
Feb16 160129 65.500 66.100 65.330 65.800 +0.500 5,663 27,442 -1,472
Apr16 160129 69.900 71.035 69.800 70.700 +1.000 13,517 72,100 +3,041
May16 160129 76.400 76.850 76.400 76.850 +0.950 102 1,359 +42
Jun16 160129 80.000 80.930 79.800 80.650 +0.865 4,492 30,642 +691
Jul16 160129 79.700 80.385 79.450 80.180 +0.680 1,052 9,720 +347
Aug16 160129 78.980 79.600 78.885 79.400 +0.450 1,196 13,155 +10
Oct16 160129 67.650 67.900 67.430 67.600 +0.065 836 9,921 +461
Dec16 160129 63.250 63.500 63.035 63.200 unch 442 7,487 +299
Total Volume and Open Interest 27,395 173,218 +3,480
Class III Milk(CME)
Jan16 160129 13.74 13.74 13.73 13.73 -0.01 414 3,266 -106
Feb16 160129 13.90 13.96 13.84 13.89 +0.07 320 4,923 +71
Mar16 160129 13.90 13.92 13.80 13.88 +0.08 125 4,280 -47
Apr16 160129 13.96 14.00 13.88 14.00 +0.10 68 3,464 -6
May16 160129 14.21 14.30 14.20 14.25 +0.08 76 2,949 +10
Jun16 160129 14.57 14.65 14.57 14.65 +0.11 70 2,674 -2
Jul16 160129 14.95 15.04 14.95 15.04 +0.09 53 2,289 +12
Aug16 160129 15.35 15.50 15.35 15.50 +0.14 24 2,120 +13
Sep16 160129 15.63 15.74 15.63 15.74 +0.09 40 2,111 +1
Oct16 160129 15.83 15.92 15.83 15.92 +0.09 22 1,605 +11
Nov16 160129 15.82 15.90 15.80 15.88 +0.06 37 1,449 +16
Dec16 160129 15.80 15.86 15.80 15.85 +0.05 18 1,336 +12
Jan17 160129 15.65 15.66 15.65 15.65 unch 5 157 +2
Total Volume and Open Interest 1,274 32,986 -12
Cocoa(ICE)
Mar16 160129 2806 2830 2754 2761 -30 16,704 77,351 -555
May16 160129 2815 2836 2762 2767 -30 15,076 61,505 +2,028
Jul16 160129 2821 2842 2767 2772 -30 5,959 34,228 +1,499
Sep16 160129 2820 2834 2765 2770 -31 2,975 22,358 -353
Dec16 160129 2805 2805 2750 2754 -31 1,778 14,219 +235
Mar17 160129 2776 2794 2741 2744 -32 1,844 20,673 -485
May17 160129 2783 2783 2747 2747 -33 256 2,717 +194
Total Volume and Open Interest 44,794 239,122 +2,726
Coffee "C"(ICE)
Mar16 160129 119.25 119.85 115.85 116.35 -2.80 29,232 86,094 -3,737
May16 160129 121.20 121.90 118.00 118.50 -2.80 11,552 46,847 +882
Jul16 160129 123.05 123.60 119.85 120.25 -2.75 4,845 28,033 +399
Sep16 160129 124.75 125.10 121.55 121.90 -2.70 1,902 15,098 +2
Dec16 160129 126.90 127.10 123.70 124.10 -2.55 1,245 16,134 +304
Mar17 160129 128.85 129.20 126.35 126.35 -2.50 364 4,548 +39
Total Volume and Open Interest 49,650 201,554 -2,034
Orange Juice(ICE)
Mar16 160129 134.10 138.90 131.10 132.40 -0.65 668 8,773 +6
May16 160129 134.00 138.30 131.50 132.55 -0.85 115 2,851 +55
Jul16 160129 137.00 137.00 132.20 132.70 -1.35 11 1,037 +10
Sep16 160129 134.80 134.90 133.20 133.20 -1.55 18 238 +18
Nov16 160129 133.55 133.55 133.55 133.55 -1.65 0 14 +0
Jan17 160129 134.75 134.75 134.75 134.75 -1.65 0 10 +0
Total Volume and Open Interest 812 12,924 +89
Sugar #11(ICE)
Mar16 160129 13.33 13.43 13.07 13.14 -0.11 133,596 308,914 -12,186
May16 160129 13.32 13.38 13.04 13.08 -0.17 74,414 209,705 +12,054
Jul16 160129 13.31 13.35 13.02 13.05 -0.18 36,214 171,073 +2,436
Oct16 160129 13.46 13.53 13.19 13.24 -0.16 16,159 94,044 +698
Mar17 160129 14.00 14.09 13.75 13.84 -0.12 7,991 53,984 +1,871
May17 160129 13.88 13.88 13.56 13.65 -0.11 599 9,504 +61
Jul17 160129 13.65 13.65 13.34 13.43 -0.11 459 17,168 -82
Oct17 160129 13.65 13.65 13.37 13.45 -0.10 241 15,172 +73
Total Volume and Open Interest 269,809 889,287 +4,943
London Cocoa(LCE)
Mar16 160129 2006 2049 2006 2009 -3 9,038 69,079 -724
May16 160129 2021 2063 2021 2025 -1 9,490 42,719 +1,566
Jul16 160129 2030 2068 2029 2034 unch 3,632 43,636 +157
Sep16 160129 2024 2063 2024 2029 +1 1,910 35,577 +120
Dec16 160129 2000 2039 2000 2004 +1 1,728 26,555 +225
Mar17 160129 1980 2015 1980 1982 unch 1,534 29,986 +246
May17 160129 1983 1983 1983 1983 -2 529 1,258 +274
Total Volume and Open Interest 28,074 249,351 +2,052
London Sugar(LCE)
Mar16 160129 409.90 410.80 403.60 407.00 -0.20 8,566 37,766 -1,306
May16 160129 398.00 398.30 391.20 394.00 -2.90 4,959 28,652 +478
Aug16 160129 392.80 392.80 384.30 386.10 -4.00 1,499 13,718 +272
Oct16 160129 386.50 386.50 381.00 382.00 -3.40 889 8,464 +66
Dec16 160129 387.50 387.50 383.10 384.40 -2.90 386 3,339 +1
Total Volume and Open Interest 16,719 95,992 -335
Cotton(ICE)
Mar16 160129 61.34 61.89 60.76 61.13 -0.23 17,514 112,957 +426
May16 160129 61.91 62.28 61.26 61.60 -0.31 6,135 40,402 +417
Jul16 160129 62.52 62.76 61.77 61.93 -0.59 1,881 25,963 +391
Oct16 160129 61.18 61.18 61.18 61.18 -0.56 0 1 +0
Dec16 160129 61.88 62.00 61.23 61.39 -0.49 606 14,157 +64
Mar17 160129 62.00 62.11 62.00 62.11 -0.47 3 860 -2
Total Volume and Open Interest 26,148 194,579 +1,298
Lumber(CME)
Mar16 160129 240.8 242.4 238.4 240.4 -1.2 565 4,283 +62
May16 160129 239.2 240.5 237.5 239.3 -1.4 202 933 +29
Jul16 160129 241.0 242.6 241.0 242.0 -1.8 44 140 +35
Sep16 160129 247.1 247.1 247.1 247.1 -2.6 0 48 +0
Total Volume and Open Interest 813 5,439 +126
Crude Oil(NYM)
Mar16 160129 33.70 34.40 32.65 33.62 +0.40 738,551 601,798 +5,158
Apr16 160129 35.20 35.93 34.29 35.28 +0.57 179,258 201,554 +6,216
May16 160129 36.47 37.29 35.75 36.78 +0.75 97,119 120,545 +7,217
Jun16 160129 37.39 38.37 36.88 38.00 +0.91 85,164 171,175 +3,811
Jul16 160129 38.38 39.22 37.82 38.99 +1.04 31,234 58,236 +3,472
Aug16 160129 39.30 39.92 38.57 39.75 +1.12 18,046 40,491 +498
Sep16 160129 39.53 40.50 39.07 40.35 +1.17 16,269 61,168 +103
Oct16 160129 40.00 40.88 39.58 40.84 +1.21 6,506 36,065 +847
Nov16 160129 40.57 41.30 40.46 41.29 +1.23 5,064 34,199 +542
Dec16 160129 40.95 41.90 40.45 41.75 +1.24 49,208 183,264 +1,343
Jan17 160129 41.58 42.14 40.93 42.13 +1.25 2,857 25,470 +314
Feb17 160129 41.88 42.56 41.31 42.51 +1.26 1,431 10,251 -51
Mar17 160129 43.07 43.07 42.87 42.87 +1.27 2,807 17,554 +1,034
Apr17 160129 43.19 43.19 43.19 43.19 +1.27 459 7,096 +94
May17 160129 43.48 43.48 43.48 43.48 +1.27 256 5,701 +56
Jun17 160129 42.98 43.80 42.65 43.75 +1.27 7,951 37,981 +621
Total Volume and Open Interest 1,263,135 1,796,122 +34,239
e-miNY Crude Oil(NYM)
Mar16 160129 33.675 34.400 32.650 33.625 +0.400 20,768 4,401 +19
Apr16 160129 35.100 35.925 34.300 35.275 +0.575 757 2,085 +315
May16 160129 36.400 37.275 35.800 36.775 +0.750 188 332 -78
Jun16 160129 37.625 38.200 36.950 38.000 +0.900 155 140 +54
Jul16 160129 38.300 39.000 38.300 39.000 +1.050 112 153 +68
Aug16 160129 38.725 39.750 38.725 39.750 +1.125 64 42 +26
Sep16 160129 40.000 40.350 39.925 40.350 +1.175 46 77 +42
Oct16 160129 40.850 40.850 40.850 40.850 +1.225 46 44 +37
Nov16 160129 41.300 41.300 41.300 41.300 +1.250 38 8 -2
Dec16 160129 41.750 41.750 41.750 41.750 +1.250 40 228 +1
Total Volume and Open Interest 22,308 8,026 +482
NY Harbor ULSD(NYM)
Feb16 160129 104.77 106.57 102.79 105.51 +2.42 19,019 15,035 -3,279
Mar16 160129 106.35 108.38 103.97 107.87 +3.40 72,889 97,892 +1,733
Apr16 160129 107.43 109.76 105.42 109.32 +3.32 29,188 52,106 -1,399
May16 160129 108.92 111.67 107.60 111.30 +3.37 17,686 36,833 +1,699
Jun16 160129 111.00 113.71 109.76 113.45 +3.56 16,907 37,812 -43
Jul16 160129 113.37 116.04 112.06 115.82 +3.80 5,289 17,366 +13
Aug16 160129 115.19 118.02 114.66 117.95 +3.95 4,130 14,716 +118
Sep16 160129 116.26 120.20 116.26 119.99 +4.00 2,186 11,860 -87
Oct16 160129 119.29 122.29 119.01 122.10 +4.02 1,247 5,573 +54
Nov16 160129 121.25 124.39 120.85 124.19 +4.05 1,217 5,807 +29
Dec16 160129 123.57 126.52 122.46 126.20 +4.08 5,440 31,274 +473
Jan17 160129 125.10 128.28 124.80 128.07 +4.09 853 7,790 +416
Feb17 160129 127.65 130.77 127.65 129.52 +4.09 85 1,730 +12
Mar17 160129 128.50 130.34 128.50 130.34 +4.12 95 1,786 +13
Total Volume and Open Interest 177,225 349,626 +60
RBOB Gasoline(NYM)
Feb16 160129 109.82 111.32 106.90 110.31 +2.41 23,143 12,086 -7,776
Mar16 160129 111.95 113.95 109.14 113.23 +3.20 73,950 119,403 +1,132
Apr16 160129 133.33 135.48 130.73 134.87 +3.32 41,188 53,429 -1,409
May16 160129 134.70 137.09 132.66 136.58 +3.19 21,330 44,511 +776
Jun16 160129 134.50 136.89 132.68 136.35 +3.16 15,407 38,053 +711
Jul16 160129 133.69 135.86 131.54 135.37 +3.20 8,936 21,755 +462
Aug16 160129 129.90 133.67 129.90 133.67 +3.22 5,569 17,147 +980
Sep16 160129 129.59 131.23 127.24 131.08 +3.30 6,864 21,306 +1,072
Oct16 160129 114.32 117.33 113.67 117.17 +3.38 4,303 12,473 +187
Nov16 160129 111.30 114.42 111.25 114.42 +3.42 2,262 4,501 +174
Total Volume and Open Interest 219,670 390,853 -1,062
e-miNY RBOB Gasoline(NYM)
Mar16 160129 113.20 113.23 113.20 113.20 +3.20      
Apr16 160129 134.90 134.90 134.87 134.90 +3.30      
May16 160129 136.60 136.60 136.58 136.60 +3.20      
Jun16 160129 136.40 136.40 136.35 136.40 +3.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160129 2.224 2.315 2.218 2.298 +0.116 131,832 278,288 +2,147
Apr16 160129 2.278 2.347 2.267 2.332 +0.093 51,526 122,659 +651
May16 160129 2.324 2.380 2.310 2.368 +0.081 35,309 99,640 +3,677
Jun16 160129 2.364 2.413 2.364 2.405 +0.074 11,737 46,330 +675
Jul16 160129 2.410 2.457 2.406 2.451 +0.071 13,157 47,541 +346
Aug16 160129 2.439 2.475 2.439 2.469 +0.066 7,839 28,712 +1,390
Sep16 160129 2.459 2.479 2.446 2.472 +0.062 5,276 46,178 +1,498
Oct16 160129 2.474 2.509 2.473 2.501 +0.063 12,580 61,411 -13
Nov16 160129 2.547 2.579 2.545 2.573 +0.056 2,494 18,678 +154
Dec16 160129 2.732 2.745 2.716 2.742 +0.050 2,163 22,034 +543
Jan17 160129 2.845 2.861 2.831 2.859 +0.049 4,593 37,898 +772
Feb17 160129 2.839 2.853 2.833 2.853 +0.046 391 7,814 +49
Mar17 160129 2.800 2.807 2.785 2.806 +0.042 1,292 18,543 +514
Apr17 160129 2.610 2.612 2.593 2.611 +0.025 1,155 18,394 +262
May17 160129 2.609 2.620 2.590 2.620 +0.022 145 4,193 +139
Jun17 160129 2.651 2.661 2.630 2.661 +0.023 4 3,500 +2
Total Volume and Open Interest 281,685 902,761 +6,891
Brent Crude Oil(ICE)
Mar16 160129 34.08 35.00 33.59 34.74 +0.85 257,108 91,545 -32,336
Apr16 160129 35.20 36.17 34.58 35.99 +1.19 339,911 443,365 +7,567
May16 160129 36.02 36.99 35.42 36.82 +1.20 107,582 261,048 -4,324
Jun16 160129 36.55 37.84 36.22 37.66 +1.25 114,872 226,564 -588
Jul16 160129 37.42 38.56 36.94 38.40 +1.30 32,777 115,543 -1,772
Aug16 160129 38.10 39.30 37.67 39.14 +1.35 17,064 71,503 +1,617
Sep16 160129 38.72 39.96 38.29 39.81 +1.39 25,915 70,182 +2,793
Oct16 160129 39.31 40.55 38.88 40.39 +1.41 7,738 44,764 +982
Nov16 160129 39.80 41.11 39.44 40.96 +1.42 5,819 46,359 +555
Dec16 160129 40.33 41.64 39.98 41.50 +1.44 74,888 290,206 +990
Jan17 160129 40.60 42.07 40.60 41.95 +1.45 3,560 37,056 +845
Feb17 160129 40.93 42.86 40.93 42.39 +1.46 3,739 38,837 +575
Mar17 160129 41.90 43.00 41.68 42.84 +1.48 4,736 30,328 +881
Apr17 160129 43.28 43.28 43.28 43.28 +1.49 1,249 12,691 +226
Total Volume and Open Interest 1,035,385 2,107,404 -19,154
Gas Oil(ICE)
Feb16 160129 307.25 312.25 300.25 304.00 -3.75 44,618 103,800 -4,217
Mar16 160129 313.75 320.50 307.50 312.00 -2.75 85,457 132,257 -512
Apr16 160129 321.50 327.75 314.50 319.25 -2.25 34,152 86,977 +2,463
May16 160129 325.00 333.75 320.75 325.75 -1.50 13,702 51,311 +107
Jun16 160129 330.50 340.50 326.75 331.75 -0.75 25,607 67,265 -408
Jul16 160129 336.50 346.50 333.00 338.25 -0.25 5,529 25,186 -781
Aug16 160129 344.50 353.00 339.25 344.50 +0.25 3,703 19,711 -533
Sep16 160129 350.00 359.00 345.25 350.50 +0.75 3,885 21,867 +417
Oct16 160129 356.50 364.75 353.25 357.00 +1.00 2,726 18,775 +544
Nov16 160129 361.00 369.50 357.75 361.50 +1.00 1,465 11,163 +134
Total Volume and Open Interest 242,161 753,465 -2,829
Ethanol(CBOT)
Feb16 160129 1.421 1.427 1.416 1.426 +0.012 344 110 -205
Mar16 160129 1.427 1.442 1.410 1.438 +0.008 493 1,466 +190
Apr16 160129 1.443 1.459 1.443 1.457 +0.011 72 1,165 +44
May16 160129 1.453 1.461 1.453 1.461 +0.011 69 380 -6
Jun16 160129 1.457 1.457 1.457 1.457 +0.011 61 209 -39
Jul16 160129 1.450 1.450 1.450 1.450 +0.011 1 245 -1
Aug16 160129 1.439 1.439 1.439 1.439 +0.011 1 73 +0
Sep16 160129 1.428 1.428 1.428 1.428 +0.011 7 96 +1
Total Volume and Open Interest 1,055 3,985 -16
WTI Crude Oil(ICE)
Mar16 160129 33.41 34.40 32.66 33.62 +0.40 64,533 119,167 -3,044
Apr16 160129 34.91 35.92 34.31 35.28 +0.57 56,828 71,091 +4,902
May16 160129 36.24 37.26 35.75 36.78 +0.75 27,243 25,169 -196
Jun16 160129 37.31 38.34 36.96 38.00 +0.91 27,143 47,888 +439
Jul16 160129 38.38 39.17 37.91 38.99 +1.04 8,706 9,222 +263
Aug16 160129 39.04 39.90 38.69 39.75 +1.12 4,257 5,561 +57
Sep16 160129 39.58 40.46 39.22 40.35 +1.17 4,401 13,618 +240
Oct16 160129 40.01 40.87 40.01 40.84 +1.21 1,755 2,866 -141
Nov16 160129 40.44 41.32 40.19 41.29 +1.23 1,382 9,407 +59
Dec16 160129 40.72 41.89 40.50 41.75 +1.24 11,779 69,858 +2,349
Jan17 160129 42.13 42.13 42.13 42.13 +1.25 258 4,880 -8
Feb17 160129 42.51 42.51 42.51 42.51 +1.26 370 2,387 +172
Mar17 160129 42.87 42.87 42.87 42.87 +1.27 264 2,512 -21
Apr17 160129 43.19 43.19 43.19 43.19 +1.27 2 1,536 +0
May17 160129 43.48 43.48 43.48 43.48 +1.27 3 1,080 +0
Jun17 160129 43.60 43.75 43.33 43.75 +1.27 871 12,868 +444
Total Volume and Open Interest 212,953 448,624 +5,759
US Dollar Index(ICE)
Mar16 160129 98.680 99.880 98.600 99.652 +1.112 30,069 72,646 -748
Jun16 160129 98.735 99.955 98.720 99.738 +1.093 365 2,035 -16
Sep16 160129 98.880 99.980 98.880 99.775 +1.080 16 377 +9
Total Volume and Open Interest 30,450 75,084 -755
Australian Dollar(CME)
Mar16 160129 70.71 71.27 70.44 70.53 -0.10 117,849 124,833 -21
Jun16 160129 70.31 70.96 70.10 70.24 -0.09 273 582 +28
Sep16 160129 69.95 70.16 69.95 69.95 -0.11 0 31 +0
Total Volume and Open Interest 118,123 125,458 +7
British Pound(CME)
Mar16 160129 143.60 144.14 141.50 142.42 -1.22 98,972 276,144 +4,333
Jun16 160129 144.10 144.20 141.56 142.47 -1.21 77 755 +12
Sep16 160129 143.78 143.88 141.66 142.55 -1.21 3 194 +0
Total Volume and Open Interest 99,052 277,143 +4,345
Canadian Dollar(CME)
Mar16 160129 71.27 71.59 70.88 71.37 +0.19 97,973 156,638 -3,112
Jun16 160129 71.28 71.60 70.91 71.39 +0.19 346 3,709 -24
Sep16 160129 71.17 71.62 70.97 71.42 +0.18 8 1,161 -1
Dec16 160129 71.22 71.67 71.00 71.48 +0.18 25 568 +17
Total Volume and Open Interest 98,353 162,121 -3,119
Japanese Yen(CME)
Mar16 160129 84.25 84.75 81.93 82.64 -1.61 127,955 248,740 -577
Jun16 160129 84.42 84.84 82.48 82.87 -1.59 46 1,191 +1
Sep16 160129 84.51 84.90 82.82 83.16 -1.58 0 139 +0
Total Volume and Open Interest 128,002 250,135 -576
Swiss Franc(CME)
Mar16 160129 98.78 98.84 97.66 97.74 -1.11 24,663 56,478 +1,032
Jun16 160129 98.89 98.96 98.12 98.18 -1.09 48 231 +20
Sep16 160129 98.68 98.68 98.68 98.68 -1.10 0 17 +0
Total Volume and Open Interest 24,711 56,746 +1,052
EuroFX(CME)
Mar16 160129 109.50 109.60 108.21 108.39 -1.28 192,258 401,132 +4,001
Jun16 160129 109.82 109.90 108.53 108.70 -1.28 878 3,578 +13
Sep16 160129 110.08 110.18 108.92 109.08 -1.29 10 713 +1
Total Volume and Open Interest 193,160 406,249 +4,022
Mexican Peso(CME)
Feb16 160129 550.13 550.13 550.13 550.13 +5.63      
Mar16 160129 543.88 550.88 543.25 548.88 +5.63 52,410 114,537 +574
Total Volume and Open Interest 52,410 168,337 +574
Brazilian Real(CME)
Feb16 160129 247.00 248.70 245.00 247.35 +2.05 7,952 9,405 -1,305
Mar16 160129 242.00 248.35 241.15 247.95 +4.65 6,764 13,689 +6,137
Apr16 160129 245.70 245.70 245.70 245.70 +4.65      
May16 160129 243.50 243.50 243.50 243.50 +4.45      
Total Volume and Open Interest 14,716 23,502 +4,832
30-Year T-Bonds(CBOT)
Mar16 160129 160~060 161~270 159~290 161~010 +0~310 199,337 529,418 -3,735
Jun16 160129 158~230 160~160 158~230 159~230 +1~000 150 1,088 +67
Sep16 160129 159~230 159~230 159~230 159~230 +1~000 0 1 +0
Total Volume and Open Interest 199,487 530,507 -3,668
10-Year T-Notes(CBOT)
Mar16 160129 129~020 129~220 128~310 129~185 +0~175 1,150,788 2,880,985 +26,082
Jun16 160129 128~200 129~050 128~200 129~030 +0~185 7,757 37,296 +6,251
Sep16 160129 128~120 128~120 128~120 128~120 +0~185      
Total Volume and Open Interest 1,158,545 2,918,281 +32,333
5-Year T-Notes(CBOT)
Mar16 160129 120~110 120~232 120~090 120~214 +0~102 669,193 2,662,462 +52,564
Jun16 160129 120~056 120~130 120~054 120~130 +0~106 3,024 28,182 +2,246
Sep16 160129 119~300 119~300 119~300 119~300 +0~106      
Total Volume and Open Interest 672,217 2,690,644 +54,810
2 Year T-Notes(CBOT)
Mar16 160129 109~070 109~106 109~062 109~100 +0~032 250,978 1,077,806 +18,490
Jun16 160129 109~050 109~070 109~050 109~064 +0~036 3,834 18,636 +3,667
Sep16 160129 108~304 108~304 108~304 108~304 +0~036      
Total Volume and Open Interest 254,812 1,096,442 +22,157
Eurodollars(CME)
Mar16 160129 99.360 99.390 99.360 99.375 +0.010 463,778 1,244,302 -34,932
Jun16 160129 99.295 99.345 99.290 99.325 +0.030 362,606 1,281,968 +28,445
Sep16 160129 99.220 99.290 99.215 99.265 +0.045 324,817 1,208,660 +18,856
Dec16 160129 99.130 99.200 99.125 99.185 +0.055 541,521 1,314,527 +37,890
Mar17 160129 99.045 99.120 99.035 99.105 +0.065 313,005 943,845 -2,086
Jun17 160129 98.940 99.025 98.935 99.005 +0.065 219,326 711,208 +15,373
Sep17 160129 98.840 98.925 98.830 98.910 +0.070 177,823 668,612 +1,379
Dec17 160129 98.740 98.820 98.720 98.810 +0.075 189,287 749,758 +3,772
Mar18 160129 98.650 98.735 98.635 98.725 +0.080 148,029 463,605 -8,398
Jun18 160129 98.560 98.650 98.550 98.640 +0.085 103,120 414,263 -3,027
Sep18 160129 98.475 98.565 98.465 98.555 +0.080 77,076 355,841 -4,188
Dec18 160129 98.390 98.480 98.375 98.470 +0.080 96,547 408,262 -371
Mar19 160129 98.315 98.410 98.305 98.400 +0.080 50,419 247,468 +3,505
Jun19 160129 98.245 98.330 98.230 98.320 +0.075 36,156 185,325 +53
Sep19 160129 98.175 98.260 98.160 98.245 +0.070 29,690 144,650 -751
Dec19 160129 98.100 98.185 98.085 98.170 +0.070 30,170 136,216 +2,107
Mar20 160129 98.030 98.120 98.020 98.105 +0.070 17,327 82,263 -91
Jun20 160129 97.960 98.050 97.955 98.035 +0.070 21,217 58,867 +735
Total Volume and Open Interest 3,271,910 10,999,850 +59,637
Ultra T-Bond(CBOT)
Mar16 160129 165~12 167~10 165~04 166~06 +0~30 80,071 627,684 -143
Jun16 160129 167~15 167~15 167~15 167~15 +0~30 0 20 +0
Sep16 160129 167~15 167~15 167~15 167~15 +0~30      
Total Volume and Open Interest 80,071 627,704 -143
30 Day Federal Funds(CBOT)
Jan16 160129 99.660 99.660 99.655 99.658 -0.003 2,131 162,238 -601
Feb16 160129 99.630 99.635 99.630 99.635 unch 19,632 113,133 -6,223
Mar16 160129 99.615 99.625 99.610 99.615 unch 12,013 56,115 +977
Apr16 160129 99.595 99.610 99.585 99.590 unch 25,016 124,310 -1,862
May16 160129 99.575 99.600 99.570 99.575 +0.005 15,106 89,818 +914
Jun16 160129 99.550 99.580 99.550 99.560 +0.015 3,342 27,460 -167
Total Volume and Open Interest 113,471 810,699 -9,007
3-Mth Euro-Yen(CME)
Mar16 160129 99.685 99.685 99.685 99.685 unch      
Jun16 160129 99.800 99.800 99.800 99.800 unch      
Sep16 160129 99.660 99.660 99.660 99.660 unch      
Dec16 160129 99.990 99.990 99.990 99.990 unch      
Mar17 160129 99.955 99.955 99.955 99.955 unch      
Jun17 160129 99.815 99.815 99.815 99.815 unch      
Sep17 160129 99.675 99.675 99.675 99.675 unch      
Dec17 160129 99.535 99.535 99.535 99.535 unch      
Mar18 160129 99.395 99.395 99.395 99.395 unch      
Jun18 160129 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160128 99.68 99.68 99.68 99.68 unch      
Jun16 160128 99.80 99.80 99.80 99.80 unch      
Sep16 160128 99.66 99.66 99.66 99.66 unch      
Dec16 160128 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160128 99.96 99.96 99.96 99.96 unch      
Jun17 160128 99.82 99.82 99.82 99.82 unch      
Sep17 160128 99.68 99.68 99.68 99.68 unch      
Dec17 160128 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160128 149.59 149.59 149.45 149.59 -0.02 647 20,638 -150
Jun16 160128 148.99 148.99 148.99 148.99 -0.02      
Sep16 160128 148.43 148.43 148.43 148.43 -0.02      
Total Volume and Open Interest 647 20,638 -150
Euro-Bund(EUREX)
Mar16 160129 162.77 163.52 162.70 163.35 +0.98 631,774 1,199,402 +1,932
Jun16 160129 160.02 160.83 160.02 160.78 +0.98 8,146 18,166 +4,509
Sep16 160129 159.69 159.69 159.69 159.69 +0.98 0 1 +0
Total Volume and Open Interest 639,920 1,217,569 +6,441
Euro-Bobl(EUREX)
Mar16 160129 132.23 132.48 132.23 132.43 +0.30 396,597 952,493 +10,805
Jun16 160129 130.42 130.56 130.42 130.56 +0.30 590 6,385 +580
Sep16 160129 130.56 130.56 130.56 130.56 +0.30      
Total Volume and Open Interest 397,187 958,878 +11,385
3-Mth Euribor(EUREX)
Mar16 160129 100.245 100.250 100.240 100.250 +0.025 8 6,879 +7
Jun16 160129 100.305 100.310 100.305 100.310 +0.035 94 10,315 -17
Sep16 160129 100.330 100.335 100.330 100.335 +0.040 117 4,641 +88
Total Volume and Open Interest 393 69,599 +77
Long Gilt(LIFFE)
Mar16 160129 119~26 120~15 119~24 120~10 +0~28 188,585 434,184 -1,283
Jun16 160129 119~17 119~17 119~17 119~17 +0~28      
Total Volume and Open Interest 188,585 434,184 -1,283
3-Mth Short Sterling(LIFFE)
Mar16 160129 99.41 99.42 99.40 99.41 +0.01 24,407 346,566 -5,017
Jun16 160129 99.42 99.47 99.41 99.44 +0.03 40,614 487,426 +3,197
Sep16 160129 99.40 99.48 99.40 99.45 +0.06 74,841 422,866 +12,766
Dec16 160129 99.35 99.45 99.35 99.42 +0.09 65,387 497,174 +12,791
Mar17 160129 99.27 99.39 99.27 99.35 +0.10 72,041 352,296 -7,641
Jun17 160129 99.17 99.30 99.17 99.25 +0.10 48,235 315,521 -4,395
Total Volume and Open Interest 516,041 3,571,122 +13,737
3-Mth Euribor(LIFFE)
Mar16 160129 100.225 100.260 100.225 100.250 +0.025 156,596 452,649 +37,636
Jun16 160129 100.275 100.320 100.275 100.310 +0.040 124,405 427,571 +19,837
Sep16 160129 100.295 100.345 100.295 100.335 +0.045 118,053 338,756 +384
Total Volume and Open Interest 892,789 3,483,756 +69,085
3-Mth Aus T-Bills(SFE)
Mar16 160129 97.79 97.81 97.78 97.81 +0.02 71,258 181,627 +5,050
Jun16 160129 97.89 97.92 97.87 97.92 +0.03 48,868 206,203 +3,417
Sep16 160129 97.95 97.99 97.94 97.99 +0.03 34,025 140,014 -1,126
Dec16 160129 97.99 98.03 97.97 98.03 +0.04 16,925 129,212 +1,762
Mar17 160129 98.00 98.06 97.98 98.05 +0.05 12,282 91,001 +1,888
Jun17 160129 97.98 98.05 97.97 98.04 +0.05 7,164 62,907 +2,554
Sep17 160129 97.96 98.02 97.94 98.02 +0.06 4,113 39,592 +418
Dec17 160129 97.90 97.99 97.89 97.98 +0.07 905 25,718 -751
Mar18 160129 97.89 97.94 97.89 97.93 +0.07 99 6,921 +83
Jun18 160129 97.83 97.89 97.83 97.89 +0.08 176 7,114 +91
Total Volume and Open Interest 195,890 891,871 +13,436
10-Year Aus T-Bonds(SFE)
Mar16 160129 97.31 97.37 97.28 97.37 +0.06 135,137 832,898 +10,015
Jun16 160129 97.37 97.37 97.37 97.37 +0.06      
Total Volume and Open Interest 135,137 832,898 +10,015
3-Year Aus T-Bonds(SFE)
Mar16 160129 98.08 98.13 98.05 98.13 +0.05 196,497 732,760 -6,433
Jun16 160129 98.13 98.13 98.13 98.13 +0.05      
Total Volume and Open Interest 196,497 732,760 -6,433
Gold(CMX)
Feb16 160129 1114.4 1118.6 1108.8 1116.4 +0.8 168,706 25,686 -47,488
Apr16 160129 1114.8 1118.9 1108.5 1116.4 +0.3 128,986 248,055 +42,011
Jun16 160129 1115.8 1119.0 1110.0 1116.8 +0.3 6,546 56,272 +873
Aug16 160129 1115.3 1119.2 1111.3 1117.3 +0.1 1,760 10,700 +789
Oct16 160129 1116.5 1120.0 1116.5 1117.9 unch 255 3,238 +18
Dec16 160129 1117.7 1120.2 1114.1 1118.6 -0.1 1,172 16,532 +67
Feb17 160129 1120.4 1120.4 1119.4 1119.4 -0.2 351 820 +283
Apr17 160129 1121.5 1121.5 1120.3 1120.3 -0.4 29 735 -1
Jun17 160129 1122.0 1122.7 1121.3 1121.3 -0.5 2 5,319 +2
Aug17 160129 1122.3 1122.3 1122.3 1122.3 -0.7 0 90 +0
Oct17 160129 1123.4 1123.4 1123.4 1123.4 -0.9 0 6 +0
Dec17 160129 1122.1 1124.6 1122.1 1124.6 -1.1 53 5,897 +10
Total Volume and Open Interest 309,061 381,996 -3,354
Silver(CMX)
Mar16 160129 1425.0 1431.0 1416.0 1424.3 +1.1 37,694 107,186 -80
May16 160129 1428.5 1432.0 1418.5 1426.7 +1.0 3,323 21,326 +1,563
Jul16 160129 1429.0 1434.0 1423.0 1429.1 +0.9 957 8,164 +2
Sep16 160129 1433.5 1434.0 1428.5 1431.6 +0.9 301 6,385 +111
Dec16 160129 1439.5 1441.0 1431.5 1435.0 +0.8 378 9,785 -9
Mar17 160129 1438.9 1438.9 1438.9 1438.9 +0.8 5 35 +5
May17 160129 1441.6 1441.6 1441.6 1441.6 +0.8 0 28 +0
Total Volume and Open Interest 42,779 156,283 +1,549
Platinum(NYMEX)
Apr16 160129 868.0 877.0 861.0 874.3 +6.4 11,110 61,776 -379
Jul16 160129 869.0 877.7 862.8 875.2 +6.5 190 5,264 +138
Oct16 160129 874.0 876.5 874.0 876.5 +6.5 0 57 +0
Jan17 160129 877.8 877.8 877.8 877.8 +6.5 0 4 +0
Total Volume and Open Interest 11,352 67,144 -251
Palladium(NYMEX)
Mar16 160129 493.00 503.00 492.50 498.50 +6.50 2,654 24,234 -127
Jun16 160129 495.50 502.80 493.70 499.00 +6.50 80 1,305 +44
Sep16 160129 499.65 499.65 499.65 499.65 +6.50 0 132 +0
Total Volume and Open Interest 2,756 25,687 -92
Copper(CMX)
Mar16 160129 205.20 206.95 204.55 206.70 +1.55 60,952 126,089 -3,320
May16 160129 206.00 207.35 205.05 207.15 +1.45 7,408 40,619 +1,332
Jul16 160129 207.00 207.75 206.05 207.60 +1.40 2,641 12,937 +173
Sep16 160129 207.45 208.10 206.70 208.00 +1.40 2,056 10,895 +160
Dec16 160129 207.70 208.50 207.50 208.25 +1.45 993 3,983 +584
Total Volume and Open Interest 74,839 201,404 -1,496
E-mini DJIA Index(CBOT)
Mar16 160129 15957 16376 15937 16356 +384 261,837 60,849 +501
Jun16 160129 15940 16276 15929 16276 +382 123 641 -8
Sep16 160129 15880 16204 15880 16204 +382 4 112 +0
Dec16 160129 15916 16144 15916 16144 +382 0 1 +0
Total Volume and Open Interest 261,964 61,603 +493
S & P 500(CME)
Mar16 160129 1878.10 1932.00 1877.10 1930.10 +49.40 8,346 107,227 +2,506
Jun16 160129 1905.00 1922.50 1905.00 1921.90 +49.40 200 2,409 +101
Sep16 160129 1914.70 1915.50 1914.70 1914.70 +49.20 0 198 +0
Dec16 160129 1908.70 1909.50 1908.70 1908.70 +49.20      
Total Volume and Open Interest 8,546 109,834 +2,607
S & P 500 E-Mini(Globex)
Mar16 160129 1878.75 1933.00 1876.50 1930.00 +49.25 2,113,363 2,897,826 +27,677
Jun16 160129 1873.50 1924.00 1868.50 1922.00 +49.50 4,665 24,840 +1,641
Sep16 160129 1862.50 1917.00 1861.75 1914.75 +49.25 193 5,694 +44
Dec16 160129 1875.50 1911.25 1859.25 1908.75 +49.25 38 274 +2
Total Volume and Open Interest 2,118,259 2,928,634 +29,364
NASDAQ 100 E-Mini(Globex)
Mar16 160129 4135.00 4271.30 4129.00 4263.00 +109.20 408,523 272,665 +4,241
Jun16 160129 4128.00 4263.00 4124.80 4257.50 +109.50 505 489 +110
Sep16 160129 4204.00 4254.00 4203.50 4254.00 +109.50 3 19 +2
Total Volume and Open Interest 409,031 273,249 +4,353
S&P Midcap 400(CME) e-Mini
Mar16 160129 1268.80 1317.00 1267.30 1314.80 +46.70 22,163 104,237 +820
Jun16 160129 1310.00 1310.00 1310.00 1310.00 +46.70 0 2 +0
Sep16 160129 1305.70 1305.70 1305.70 1305.70 +46.70 0 5 +0
Total Volume and Open Interest 22,163 104,255 +820
Volatility Index(CBOE)
Jan16 160120 25.80 29.60 25.65 28.30 +2.45 10,170 52,961 -6,327
Feb16 160129 23.25 23.45 21.50 21.63 -1.65 89,708 125,760 -5,439
Mar16 160129 22.50 22.60 21.25 21.33 -1.15 44,745 51,466 +4,817
Apr16 160129 22.35 22.45 21.30 21.40 -0.93 14,418 20,021 +510
Total Volume and Open Interest 164,347 249,509 +156
Russell 2000(ICE)
Mar16 160129 997.70 1035.80 995.80 1031.40 +34.20 141,164 415,747 +1,239
Jun16 160129 1000.00 1026.40 1000.00 1026.40 +34.20 0 48 +0
Sep16 160129 1022.60 1022.60 1022.60 1022.60 +34.20 0 3 +0
Total Volume and Open Interest 141,164 415,808 +1,239
Nikkei 225(CME)
Mar16 160129 17075 17910 16780 17885 +775 23,953 43,023 -169
Jun16 160129 17600 17850 17600 17850 +775 10 18 -1
Total Volume and Open Interest 23,963 43,041 -170
Nikkei 225(SGX)
Mar16 160129 17065 17820 16735 17695 +655 133,914 241,443 -3,756
Jun16 160129 17025 17575 16735 17575 +655 777 4,338 +583
Sep16 160129 16725 17560 16725 17560 +660 0 27 +0
Total Volume and Open Interest 134,793 257,970 -3,071
CAC 40(EURONEXT)
Feb16 160129 4380.0 4430.0 4331.0 4411.0 +95.0 100,852 241,296 -930
Mar16 160129 4375.5 4427.5 4335.0 4409.5 +95.0 372 12,012 -360
Apr16 160129 4401.0 4401.0 4401.0 4401.0 +95.0      
Total Volume and Open Interest 101,224 253,313 -1,290
Hang Seng Index(HKFE)
Jan16 160128 19028 19230 18997 19094 +84 173,529 65,888 -26,570
Feb16 160129 19264 19738 19031 19723 +450 79,757 100,709 +29,862
Mar16 160129 19215 19670 18985 19670 +455 2,406 8,820 +1,372
Total Volume and Open Interest 251,332 146,761 -434
DAX(EUREX)
Mar16 160129 9796.0 9836.0 9646.0 9756.0 +132.5 102,500 141,297 +366
Jun16 160129 9821.5 9867.5 9700.5 9795.5 +133.0 843 14,360 +93
Sep16 160129 9804.0 9839.0 9782.5 9788.5 +132.0 12 204 +3
Total Volume and Open Interest 103,355 155,861 +462
FT-SE 100(EURONEXT)
Mar16 160129 5881.50 6076.00 5862.00 6007.00 +128.50 132,426 585,042 +6,089
Jun16 160129 5889.50 6000.00 5879.50 5952.00 +129.00 201 3,365 +86
Sep16 160129 5905.50 5905.50 5905.50 5905.50 +129.00 0 1,756 +0
Total Volume and Open Interest 132,627 590,163 +6,175
SPI 200(SFE)
Mar16 160129 4921.0 4975.0 4894.0 4965.0 +40.0 36,298 240,365 -711
Jun16 160129 4918.0 4952.0 4908.0 4952.0 +38.0 5 2,030 +3
Sep16 160129 4900.0 4900.0 4900.0 4900.0 +38.0 0 638 +0
Total Volume and Open Interest 36,579 244,285 -435
FTSE MIB(ISE)
Mar16 160129 18570.00 18660.00 18315.00 18604.00 +375.00 41,075 70,927 -343
Jun16 160129 18125.00 18230.00 17925.00 18197.00 +375.00 106 1,998 +78
Sep16 160129 18092.00 18092.00 18092.00 18092.00 +375.00      
Total Volume and Open Interest 41,181 72,925 -265
KOSPI 200(KFE)
Mar16 160129 232.50 232.65 232.15 232.30 +1.30 175,800 120,147 +1,455
Jun16 160129 233.35 233.35 233.15 233.15 +1.20 509 4,113 -33
Sep16 160129 232.50 233.25 232.50 233.25 +0.30 4 352 +4
Total Volume and Open Interest 176,314 126,605 +1,426
GSCI(CME)
Feb16 160129 299.00 302.00 296.10 301.25 +4.70 74 11,895 -27
Mar16 160129 309.00 309.00 309.00 309.00 +4.90 0 29 +0
Apr16 160129 312.80 312.80 312.80 312.80 +4.90      
Total Volume and Open Interest 74 11,924 -27
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!