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 Mon February 01, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160201 883.00 883.25 876.00 880.75 -1.50 151,110 302,591 -922
May16 160201 884.50 885.50 878.25 882.25 -2.25 50,238 146,369 +683
Jul16 160201 890.25 890.75 884.00 887.75 -2.25 30,991 118,116 +677
Aug16 160201 891.50 891.50 885.50 889.25 -2.50 2,443 13,763 -150
Sep16 160201 887.00 889.00 885.50 888.25 -2.50 2,018 6,471 +547
Nov16 160201 893.00 893.50 887.00 890.25 -2.75 13,738 103,693 +2,870
Jan17 160201 898.00 898.00 892.25 894.25 -3.50 122 1,641 +11
Mar17 160201 895.75 897.00 893.25 896.00 -3.50 433 3,554 +46
May17 160201 897.25 900.25 897.25 899.25 -3.50 38 1,238 +2
Jul17 160201 901.75 904.75 901.75 904.75 -3.50 114 1,247 +12
Aug17 160201 902.75 902.75 902.75 902.75 -3.25 0 42 +0
Sep17 160201 897.25 897.25 897.25 897.25 -2.75 0 26 +0
Nov17 160201 889.00 890.50 888.50 890.50 -3.75 168 1,719 +56
Jan18 160201 894.75 894.75 894.75 894.75 -3.75 0 4 +0
Total Volume and Open Interest 251,413 700,492 +3,832
Soybean Meal(CBOT)
Mar16 160201 272.70 272.90 269.10 271.00 -1.40 68,266 171,050 -837
May16 160201 274.70 274.70 271.30 273.10 -1.30 26,201 85,827 +2,150
Jul16 160201 276.60 276.80 273.70 275.50 -1.10 15,710 68,438 +1,323
Aug16 160201 276.20 276.60 275.00 276.60 -1.10 1,592 18,146 -110
Sep16 160201 277.20 277.60 276.00 277.50 -1.10 1,388 14,833 -70
Oct16 160201 277.90 277.90 275.90 277.20 -1.20 537 11,240 +47
Dec16 160201 279.00 279.00 276.90 278.20 -1.30 2,679 39,678 +119
Jan17 160201 278.70 279.70 278.60 279.50 -1.20 145 2,255 +31
Mar17 160201 279.50 280.50 279.30 280.30 -1.00 353 2,567 -136
May17 160201 280.50 281.00 279.70 281.00 -1.20 33 865 +4
Total Volume and Open Interest 116,929 416,857 +2,527
Soybean Oil(CBOT)
Mar16 160201 30.90 30.98 30.56 30.76 -0.12 62,516 160,813 -1,793
May16 160201 31.09 31.20 30.77 30.96 -0.13 25,792 95,150 +1,538
Jul16 160201 31.33 31.42 31.01 31.20 -0.13 15,442 74,775 +727
Aug16 160201 31.38 31.45 31.13 31.26 -0.12 1,801 11,905 +77
Sep16 160201 31.37 31.48 31.18 31.31 -0.10 1,535 9,901 +265
Oct16 160201 31.41 31.44 31.14 31.28 -0.11 653 9,803 -27
Dec16 160201 31.43 31.50 31.18 31.37 -0.11 2,847 34,352 +263
Jan17 160201 31.63 31.63 31.43 31.60 -0.09 155 2,565 +9
Mar17 160201 31.75 31.82 31.59 31.76 -0.10 322 4,001 -6
May17 160201 31.91 31.91 31.91 31.91 -0.12 8 1,594 -1
Total Volume and Open Interest 111,191 414,290 +1,119
Canola(WCE)
Mar16 160201 475.4 476.0 470.0 471.1 -4.3 15,693 104,710 -2,354
May16 160201 484.0 484.6 479.6 480.7 -4.3 6,106 40,839 +2,673
Jul16 160201 486.0 490.3 485.9 486.7 -3.9 939 22,442 +440
Nov16 160201 487.5 488.9 485.3 487.5 -2.2 903 19,042 +88
Jan17 160201 490.5 490.5 486.9 488.9 -2.3 4 1,147 +0
Total Volume and Open Interest 23,645 188,285 +847
Corn(CBOT)
Mar16 160201 371.00 371.75 367.75 371.25 -0.75 180,821 606,956 -14,844
May16 160201 376.00 376.25 372.50 375.75 -1.00 57,625 243,535 -158
Jul16 160201 380.25 381.00 377.25 380.50 -1.00 41,085 220,341 +7,954
Sep16 160201 384.75 385.00 381.75 384.75 -1.25 4,321 98,885 -241
Dec16 160201 392.00 392.75 389.25 392.00 -1.25 11,166 156,706 +30
Mar17 160201 401.00 401.50 398.00 401.25 -0.50 298 19,916 +55
May17 160201 407.00 407.00 405.00 407.00 -0.50 105 2,548 +3
Jul17 160201 408.00 410.25 408.00 410.00 -0.75 285 3,650 +149
Sep17 160201 402.00 402.75 401.50 402.75 -1.25 110 1,380 +0
Dec17 160201 400.25 402.75 400.25 401.00 -2.25 384 6,036 +77
Total Volume and Open Interest 296,201 1,360,910 -6,974
Wheat(CBOT)
Mar16 160201 476.25 477.00 471.25 475.25 -4.00 54,662 210,673 +3,310
May16 160201 481.25 482.50 476.75 480.50 -4.50 12,461 74,274 +2,624
Jul16 160201 487.25 488.00 482.25 485.75 -4.75 7,892 74,459 +1,411
Sep16 160201 496.25 497.00 491.00 494.50 -5.00 1,794 12,789 -71
Dec16 160201 509.00 509.50 504.50 507.75 -5.00 2,294 28,298 +123
Mar17 160201 516.25 517.75 515.00 517.75 -4.75 175 2,868 +68
Total Volume and Open Interest 79,278 403,668 +7,466
Wheat(KCBT)
Mar16 160201 469.00 470.75 463.00 466.75 -5.25 16,681 106,081 -826
May16 160201 479.00 481.00 473.50 476.75 -5.50 7,584 32,486 +1,396
Jul16 160201 488.00 490.50 483.75 487.00 -5.25 5,538 50,449 +1,160
Sep16 160201 502.00 502.00 497.50 500.75 -5.00 255 8,455 +52
Dec16 160201 519.00 521.00 517.25 520.25 -5.00 804 16,686 +139
Mar17 160201 531.75 533.75 531.75 533.75 -5.00 382 5,212 +159
May17 160201 541.50 541.50 541.50 541.50 -4.75 537 716 +300
Total Volume and Open Interest 31,789 220,223 +2,380
Wheat(MGE)
Mar16 160201 497.50 499.00 493.50 495.00 -5.00 2,742 32,505 +294
May16 160201 504.75 504.75 499.00 500.75 -4.75 935 16,452 +167
Jul16 160201 509.00 510.25 506.25 508.00 -4.00 575 14,442 +144
Sep16 160201 519.00 519.00 516.50 518.00 -3.75 130 6,621 +62
Dec16 160201 532.00 533.50 531.50 533.00 -3.00 84 5,792 +28
Mar17 160201 547.25 547.25 547.25 547.25 -3.50 52 1,844 +33
Total Volume and Open Interest 4,533 77,809 +737
Oats(CBOT)
Mar16 160201 201.25 202.50 196.00 197.25 -3.50 665 6,428 -47
May16 160201 209.00 209.00 204.25 206.00 -2.50 460 2,122 +153
Jul16 160201 215.25 215.25 211.75 212.75 -2.25 4 768 +2
Sep16 160201 218.50 218.50 218.50 218.50 -2.00 0 31 +0
Total Volume and Open Interest 1,130 9,539 +109
Rough Rice(CBOT)
Mar16 160201 11.37 11.44 10.86 11.01 -0.35 601 9,479 -136
May16 160201 11.64 11.69 11.17 11.28 -0.35 296 2,897 +209
Jul16 160201 11.93 11.93 11.53 11.56 -0.34 27 684 +3
Sep16 160201 12.01 12.01 11.66 11.66 -0.34 11 137 +6
Total Volume and Open Interest 935 13,201 +82
Live Cattle(CME)
Feb16 160201 135.800 136.235 134.300 135.685 +0.385 10,711 37,718 -2,611
Apr16 160201 134.485 134.935 133.200 134.435 +0.435 22,139 114,135 +1,318
Jun16 160201 123.850 124.500 122.650 124.200 +0.770 7,256 65,229 -806
Aug16 160201 120.000 120.785 118.930 120.600 +1.050 3,812 29,406 +644
Oct16 160201 120.385 121.330 119.480 121.135 +0.885 1,399 14,252 +381
Dec16 160201 120.730 121.450 119.785 121.250 +0.650 586 9,956 -9
Total Volume and Open Interest 46,397 274,170 -795
Feeder Cattle(CME)
Mar16 160201 157.100 158.985 154.850 157.785 +0.535 3,496 16,814 +215
Apr16 160201 156.330 158.080 154.035 156.900 +0.215 1,020 5,580 +114
May16 160201 155.330 157.080 153.130 155.985 +0.155 796 5,963 +116
Aug16 160201 156.685 158.100 154.330 156.985 -0.115 459 5,825 +83
Sep16 160201 154.735 156.000 152.650 155.150 unch 70 775 +6
Oct16 160201 152.200 153.450 150.500 153.330 +0.380 66 527 +15
Nov16 160201 148.735 150.200 147.850 149.600 +0.450 40 455 +12
Total Volume and Open Interest 5,947 35,939 -1,892
Lean Hogs(CME)
Feb16 160201 66.100 66.100 65.035 65.350 -0.450 6,509 26,383 -1,059
Apr16 160201 70.885 71.135 69.830 70.700 unch 18,033 72,351 +251
May16 160201 77.000 77.000 76.480 77.000 +0.150 74 1,400 +41
Jun16 160201 80.550 81.000 80.180 80.930 +0.280 6,014 31,840 +1,198
Jul16 160201 80.080 80.480 79.750 80.400 +0.220 2,554 9,659 -61
Aug16 160201 79.500 79.730 78.980 79.650 +0.250 1,474 13,509 +354
Oct16 160201 67.725 68.000 67.350 68.000 +0.400 851 10,186 +265
Dec16 160201 63.350 63.550 62.880 63.535 +0.335 511 7,656 +169
Total Volume and Open Interest 36,195 174,481 +1,263
Class III Milk(CME)
Jan16 160201 13.73 13.73 13.73 13.73 unch 106 3,222 -44
Feb16 160201 13.89 13.97 13.87 13.88 -0.01 192 4,948 +25
Mar16 160201 13.97 13.97 13.82 13.85 -0.03 78 4,307 +27
Apr16 160201 14.09 14.09 13.90 13.90 -0.10 70 3,497 +33
May16 160201 14.36 14.36 14.21 14.25 unch 21 2,957 +8
Jun16 160201 14.69 14.69 14.60 14.60 -0.05 21 2,672 -2
Jul16 160201 15.00 15.01 15.00 15.00 -0.04 18 2,289 +0
Aug16 160201 15.46 15.46 15.46 15.46 -0.04 28 2,108 -12
Sep16 160201 15.70 15.70 15.68 15.69 -0.05 34 2,111 +0
Oct16 160201 15.94 15.94 15.88 15.88 -0.04 26 1,601 -4
Nov16 160201 15.88 15.89 15.88 15.88 unch 14 1,444 -5
Dec16 160201 15.85 15.86 15.85 15.85 unch 22 1,318 -18
Jan17 160201 15.66 15.66 15.66 15.66 +0.01 2 157 +0
Total Volume and Open Interest 641 33,002 +16
Cocoa(ICE)
Mar16 160201 2765 2875 2744 2868 +107 23,550 74,283 -3,068
May16 160201 2777 2876 2750 2871 +104 19,028 62,151 +646
Jul16 160201 2779 2879 2756 2874 +102 5,852 35,301 +1,073
Sep16 160201 2778 2874 2754 2872 +102 1,996 22,029 -329
Dec16 160201 2754 2859 2738 2856 +102 837 14,460 +241
Mar17 160201 2744 2846 2730 2846 +102 579 20,509 -164
May17 160201 2848 2849 2834 2849 +102 5 2,714 -3
Total Volume and Open Interest 51,862 237,519 -1,603
Coffee "C"(ICE)
Mar16 160201 115.80 117.95 114.95 117.75 +1.40 17,063 83,969 -2,125
May16 160201 117.90 120.00 117.10 119.85 +1.35 8,926 47,624 +777
Jul16 160201 119.75 121.70 118.85 121.50 +1.25 4,129 28,505 +472
Sep16 160201 121.20 123.20 120.50 123.15 +1.25 1,872 15,135 +37
Dec16 160201 123.40 125.40 122.90 125.40 +1.30 935 16,197 +63
Mar17 160201 125.70 127.65 125.50 127.65 +1.30 236 4,558 +10
Total Volume and Open Interest 33,467 200,826 -728
Orange Juice(ICE)
Mar16 160201 132.40 135.30 131.95 134.20 +1.80 2,031 8,475 -298
May16 160201 134.90 135.35 132.25 134.70 +2.15 376 3,022 +171
Jul16 160201 132.70 134.95 132.70 134.95 +2.25 36 1,047 +10
Sep16 160201 135.35 135.35 135.35 135.35 +2.15 11 236 -2
Nov16 160201 135.20 135.80 135.20 135.80 +2.25 0 14 +0
Jan17 160201 137.00 137.00 137.00 137.00 +2.25 0 10 +0
Total Volume and Open Interest 2,454 12,805 -119
Sugar #11(ICE)
Mar16 160201 13.21 13.40 12.73 12.83 -0.31 120,256 296,192 -12,722
May16 160201 13.11 13.38 12.79 12.88 -0.20 68,406 220,620 +10,915
Jul16 160201 13.15 13.34 12.83 12.90 -0.15 41,376 174,768 +3,695
Oct16 160201 13.34 13.50 13.08 13.17 -0.07 25,824 97,566 +3,522
Mar17 160201 13.87 14.09 13.70 13.83 -0.01 11,391 55,591 +1,607
May17 160201 13.63 13.87 13.53 13.65 unch 861 9,214 -290
Jul17 160201 13.41 13.58 13.32 13.44 +0.01 1,336 16,574 -594
Oct17 160201 13.43 13.59 13.37 13.48 +0.03 607 15,169 -3
Total Volume and Open Interest 270,930 895,437 +6,150
London Cocoa(LCE)
Mar16 160201 2005 2072 1988 2067 +58 9,310 68,381 -698
May16 160201 2025 2080 2003 2075 +50 15,743 43,804 +1,085
Jul16 160201 2041 2085 2012 2081 +47 10,375 45,456 +1,820
Sep16 160201 2030 2078 2006 2074 +45 8,007 36,045 +468
Dec16 160201 2002 2052 1984 2049 +45 4,232 26,967 +412
Mar17 160201 1983 2026 1962 2026 +44 2,623 30,776 +790
May17 160201 1983 2029 1982 2029 +46 87 1,259 +1
Total Volume and Open Interest 50,425 253,259 +3,908
London Sugar(LCE)
Mar16 160201 407.00 412.40 400.30 402.10 -4.90 9,437 35,960 -1,806
May16 160201 394.00 400.70 389.20 391.40 -2.60 6,431 29,402 +750
Aug16 160201 385.90 392.80 381.50 383.50 -2.60 2,880 13,662 -56
Oct16 160201 381.50 387.90 379.00 380.10 -1.90 1,289 8,632 +168
Dec16 160201 382.80 388.10 381.50 382.00 -2.40 722 3,561 +222
Total Volume and Open Interest 21,289 95,573 -419
Cotton(ICE)
Mar16 160201 60.85 62.00 60.85 61.79 +0.66 18,582 110,104 -2,853
May16 160201 61.51 62.39 61.41 62.20 +0.60 8,821 43,062 +2,660
Jul16 160201 61.93 62.59 61.87 62.39 +0.46 1,980 27,054 +1,091
Oct16 160201 61.61 61.61 61.61 61.61 +0.43 0 1 +0
Dec16 160201 61.39 61.97 61.38 61.84 +0.45 707 14,387 +230
Mar17 160201 62.07 62.88 62.07 62.75 +0.64 3 861 +1
Total Volume and Open Interest 30,096 195,709 +1,130
Lumber(CME)
Mar16 160201 241.9 244.4 238.7 240.9 +0.5 792 4,175 -108
May16 160201 239.3 241.4 237.3 238.7 -0.6 594 976 +43
Jul16 160201 241.4 244.6 241.4 241.6 -0.4 145 274 +134
Sep16 160201 246.7 246.7 246.7 246.7 -0.4 1 47 -1
Total Volume and Open Interest 1,532 5,507 +68
Crude Oil(NYM)
Mar16 160201 33.83 34.18 31.29 31.62 -2.00 833,378 608,831 +7,033
Apr16 160201 35.46 35.81 33.03 33.36 -1.92 202,581 205,449 +3,895
May16 160201 36.92 37.27 34.61 34.93 -1.85 96,347 118,435 -2,110
Jun16 160201 38.08 38.46 35.90 36.23 -1.77 94,114 172,876 +1,701
Jul16 160201 38.99 39.39 36.95 37.27 -1.72 25,906 59,105 +869
Aug16 160201 39.08 39.50 37.77 38.08 -1.67 10,242 40,898 +407
Sep16 160201 39.77 40.07 38.45 38.72 -1.63 17,451 60,694 -474
Oct16 160201 40.23 40.54 39.02 39.26 -1.58 4,785 36,901 +836
Nov16 160201 40.99 40.99 39.60 39.76 -1.53 5,884 35,233 +1,034
Dec16 160201 41.77 42.06 39.94 40.25 -1.50 60,828 183,103 -161
Jan17 160201 42.42 42.42 40.42 40.65 -1.48 3,199 26,014 +544
Feb17 160201 41.59 41.59 41.01 41.05 -1.46 1,773 10,507 +256
Mar17 160201 41.43 41.43 41.43 41.43 -1.44 3,716 18,118 +564
Apr17 160201 41.76 41.76 41.76 41.76 -1.43 1,750 7,307 +211
May17 160201 42.06 42.06 42.06 42.06 -1.42 1,121 5,903 +202
Jun17 160201 43.03 43.52 42.10 42.33 -1.42 7,506 38,090 +109
Total Volume and Open Interest 1,392,737 1,813,857 +17,735
e-miNY Crude Oil(NYM)
Mar16 160201 33.750 34.100 31.300 31.625 -2.000 25,636 4,528 +127
Apr16 160201 35.200 35.575 33.050 33.350 -1.925 978 2,347 +262
May16 160201 36.300 36.350 34.675 34.925 -1.850 183 267 -65
Jun16 160201 37.300 37.300 36.075 36.225 -1.775 15 137 -3
Jul16 160201 37.850 37.850 37.275 37.275 -1.725 2 153 +0
Aug16 160201 38.075 38.075 38.075 38.075 -1.675 0 42 +0
Sep16 160201 38.725 38.725 38.725 38.725 -1.625 0 77 +0
Oct16 160201 39.250 39.250 39.250 39.250 -1.600 0 44 +0
Nov16 160201 39.750 39.750 39.750 39.750 -1.550 0 8 +0
Dec16 160201 40.200 40.250 40.200 40.250 -1.500 10 226 -2
Total Volume and Open Interest 26,826 8,345 +319
NY Harbor ULSD(NYM)
Mar16 160201 108.36 108.65 102.46 103.65 -4.22 82,838 98,335 +443
Apr16 160201 108.80 110.00 104.05 105.08 -4.24 31,100 53,403 +1,297
May16 160201 111.13 111.13 106.06 106.95 -4.35 15,546 37,148 +315
Jun16 160201 113.01 113.75 108.34 109.04 -4.41 17,325 37,134 -678
Jul16 160201 115.81 115.81 110.77 111.41 -4.41 5,764 17,989 +623
Aug16 160201 115.71 117.46 113.06 113.55 -4.40 4,652 13,776 -940
Sep16 160201 117.91 117.91 115.12 115.61 -4.38 2,868 12,120 +260
Oct16 160201 120.02 120.08 117.32 117.75 -4.35 1,607 5,778 +205
Nov16 160201 121.85 122.07 119.49 119.84 -4.35 1,186 5,962 +155
Dec16 160201 125.28 125.36 121.31 121.83 -4.37 6,777 32,043 +769
Jan17 160201 125.95 125.95 123.50 123.69 -4.38 864 8,048 +258
Feb17 160201 127.10 127.20 124.98 125.11 -4.41 189 1,762 +32
Mar17 160201 126.00 126.00 125.95 125.95 -4.39 188 1,856 +70
Apr17 160201 126.05 126.05 126.00 126.00 -4.36 173 896 -1
Total Volume and Open Interest 195,945 343,257 -6,369
RBOB Gasoline(NYM)
Mar16 160201 112.40 113.11 108.06 108.30 -4.93 75,995 120,117 +714
Apr16 160201 134.00 134.72 130.00 130.26 -4.61 43,131 53,261 -168
May16 160201 135.60 136.18 131.78 132.02 -4.56 17,509 45,558 +1,047
Jun16 160201 135.47 135.91 131.61 131.91 -4.44 16,261 38,496 +443
Jul16 160201 134.46 134.46 130.88 130.98 -4.39 7,556 22,830 +1,075
Aug16 160201 131.89 132.68 129.21 129.34 -4.33 4,491 16,994 -153
Sep16 160201 128.31 130.11 126.77 126.81 -4.27 5,564 21,719 +413
Oct16 160201 115.12 116.02 112.94 112.94 -4.23 1,706 12,427 -46
Nov16 160201 112.70 112.70 110.22 110.22 -4.20 1,016 4,352 -149
Dec16 160201 112.10 112.62 108.98 109.22 -4.16 5,352 23,296 -312
Total Volume and Open Interest 199,882 386,586 -4,267
e-miNY RBOB Gasoline(NYM)
Mar16 160201 108.30 108.30 108.30 108.30 -4.90      
Apr16 160201 130.30 130.30 130.26 130.30 -4.60      
May16 160201 132.00 132.02 132.00 132.00 -4.60      
Jun16 160201 131.90 131.91 131.90 131.90 -4.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar16 160201 2.213 2.228 2.127 2.152 -0.146 183,962 279,619 +1,331
Apr16 160201 2.259 2.279 2.200 2.226 -0.106 58,026 124,649 +1,990
May16 160201 2.301 2.320 2.253 2.280 -0.088 38,933 103,281 +3,641
Jun16 160201 2.352 2.360 2.302 2.327 -0.078 24,666 44,898 -1,432
Jul16 160201 2.389 2.408 2.355 2.377 -0.074 15,271 49,505 +1,964
Aug16 160201 2.413 2.419 2.376 2.400 -0.069 6,908 28,991 +279
Sep16 160201 2.423 2.432 2.382 2.407 -0.065 6,378 46,666 +488
Oct16 160201 2.449 2.462 2.410 2.437 -0.064 15,755 61,582 +171
Nov16 160201 2.544 2.544 2.490 2.517 -0.056 2,044 18,828 +150
Dec16 160201 2.699 2.717 2.668 2.700 -0.042 2,652 21,903 -131
Jan17 160201 2.816 2.832 2.785 2.821 -0.038 6,598 39,220 +1,322
Feb17 160201 2.805 2.816 2.781 2.816 -0.037 670 7,687 -127
Mar17 160201 2.751 2.784 2.740 2.776 -0.030 2,676 19,045 +502
Apr17 160201 2.563 2.600 2.561 2.592 -0.019 1,991 19,059 +665
May17 160201 2.570 2.598 2.570 2.598 -0.022 356 4,410 +217
Jun17 160201 2.625 2.637 2.620 2.637 -0.024 115 3,502 +2
Total Volume and Open Interest 367,653 913,723 +10,962
Brent Crude Oil(ICE)
Mar16 160129 34.08 35.00 33.59 34.74 +0.85 257,108 91,545 -32,336
Apr16 160201 35.85 36.25 33.92 34.24 -1.75 533,487 457,226 +13,861
May16 160201 36.75 37.09 34.71 35.03 -1.79 149,637 267,507 +6,459
Jun16 160201 37.63 37.93 35.55 35.89 -1.77 168,492 228,420 +1,856
Jul16 160201 38.31 38.65 36.34 36.68 -1.72 46,535 122,598 +7,055
Aug16 160201 39.39 39.39 37.12 37.46 -1.68 23,353 73,253 +1,750
Sep16 160201 40.05 40.05 37.81 38.16 -1.65 33,714 71,393 +1,211
Oct16 160201 40.24 40.24 38.43 38.77 -1.62 12,511 46,701 +1,937
Nov16 160201 40.53 40.79 39.02 39.36 -1.60 11,819 47,716 +1,357
Dec16 160201 41.71 41.74 39.55 39.91 -1.59 103,759 291,905 +1,699
Jan17 160201 41.30 41.37 40.38 40.38 -1.57 3,191 37,709 +653
Feb17 160201 41.43 41.43 40.85 40.85 -1.54 3,423 38,780 -57
Mar17 160201 42.54 42.54 41.15 41.32 -1.52 5,638 31,784 +1,456
Apr17 160201 41.78 41.78 41.78 41.78 -1.50 1,159 12,934 +243
Total Volume and Open Interest 1,364,612 2,102,926 -4,478
Gas Oil(ICE)
Feb16 160201 309.75 313.00 294.50 298.75 -5.25 52,463 99,284 -4,516
Mar16 160201 318.00 321.25 303.00 307.50 -4.50 120,227 131,290 -967
Apr16 160201 324.00 328.50 310.50 315.25 -4.00 60,365 93,333 +6,356
May16 160201 334.00 334.00 317.25 321.75 -4.00 25,558 53,717 +2,406
Jun16 160201 337.00 338.25 323.50 328.25 -3.50 35,401 68,207 +942
Jul16 160201 340.50 344.75 330.25 335.25 -3.00 6,155 26,005 +819
Aug16 160201 346.75 351.00 336.75 341.50 -3.00 3,592 19,909 +198
Sep16 160201 352.75 356.75 342.50 347.50 -3.00 3,685 22,001 +134
Oct16 160201 359.25 363.25 350.25 354.00 -3.00 1,925 18,684 -91
Nov16 160201 364.00 365.75 353.75 358.75 -2.75 1,177 11,137 -26
Total Volume and Open Interest 344,685 760,855 +7,390
Ethanol(CBOT)
Feb16 160201 1.410 1.425 1.408 1.418 -0.008 120 66 -44
Mar16 160201 1.422 1.443 1.417 1.432 -0.006 332 1,491 +25
Apr16 160201 1.440 1.451 1.440 1.451 -0.006 29 1,184 +19
May16 160201 1.455 1.466 1.455 1.455 -0.006 29 383 +3
Jun16 160201 1.451 1.451 1.451 1.451 -0.006 76 227 +18
Jul16 160201 1.444 1.444 1.444 1.444 -0.006 40 274 +29
Aug16 160201 1.433 1.433 1.433 1.433 -0.006 15 85 +12
Sep16 160201 1.422 1.422 1.422 1.422 -0.006 15 108 +12
Total Volume and Open Interest 656 4,059 +74
WTI Crude Oil(ICE)
Mar16 160201 33.76 34.13 31.28 31.62 -2.00 74,386 115,771 -3,396
Apr16 160201 35.39 35.78 33.02 33.36 -1.92 72,949 78,231 +7,140
May16 160201 37.10 37.20 34.60 34.93 -1.85 29,477 24,441 -728
Jun16 160201 38.36 38.45 35.95 36.23 -1.77 27,815 47,812 -76
Jul16 160201 38.58 38.88 37.03 37.27 -1.72 8,145 9,417 +195
Aug16 160201 40.07 40.07 37.84 38.08 -1.67 3,222 5,695 +134
Sep16 160201 40.65 40.65 38.51 38.72 -1.63 3,752 13,528 -90
Oct16 160201 41.12 41.12 39.02 39.26 -1.58 1,585 2,971 +105
Nov16 160201 41.55 41.55 39.53 39.76 -1.53 1,307 9,398 -9
Dec16 160201 41.98 41.98 40.01 40.25 -1.50 9,668 71,232 +1,374
Jan17 160201 40.65 40.65 40.65 40.65 -1.48 301 4,877 -3
Feb17 160201 41.05 41.05 41.05 41.05 -1.46 188 2,428 +41
Mar17 160201 41.43 41.43 41.43 41.43 -1.44 68 2,503 -9
Apr17 160201 41.76 41.76 41.76 41.76 -1.43 28 1,536 +0
May17 160201 42.06 42.06 42.06 42.06 -1.42 25 1,089 +9
Jun17 160201 42.63 42.78 42.05 42.33 -1.42 439 13,064 +196
Total Volume and Open Interest 236,021 453,200 +4,576
US Dollar Index(ICE)
Mar16 160201 99.700 99.750 98.950 99.027 -0.625 34,544 73,253 +607
Jun16 160201 99.800 99.800 99.070 99.128 -0.610 370 2,108 +73
Sep16 160201 99.170 99.170 99.162 99.162 -0.613 27 387 +10
Total Volume and Open Interest 34,944 75,773 +689
Australian Dollar(CME)
Mar16 160201 70.53 71.08 70.29 70.85 +0.32 102,034 125,449 +616
Jun16 160201 70.10 70.77 70.01 70.56 +0.32 290 591 +9
Sep16 160201 70.27 70.28 70.27 70.27 +0.32 0 31 +0
Total Volume and Open Interest 102,330 126,087 +629
British Pound(CME)
Mar16 160201 142.40 144.46 142.29 144.43 +2.01 109,197 270,629 -5,515
Jun16 160201 142.63 144.48 142.36 144.48 +2.01 100 757 +2
Sep16 160201 144.56 144.56 142.46 144.56 +2.01 0 194 +0
Total Volume and Open Interest 109,298 271,630 -5,513
Canadian Dollar(CME)
Mar16 160201 71.49 71.90 71.11 71.77 +0.40 112,720 156,004 -634
Jun16 160201 71.42 71.91 71.14 71.79 +0.40 325 3,771 +62
Sep16 160201 71.35 71.92 71.21 71.83 +0.41 70 1,189 +28
Dec16 160201 71.39 71.99 71.31 71.88 +0.40 56 575 +7
Total Volume and Open Interest 113,171 161,584 -537
Japanese Yen(CME)
Mar16 160201 82.43 82.94 82.37 82.61 -0.03 127,842 249,145 +405
Jun16 160201 82.75 83.16 82.62 82.84 -0.03 145 1,169 -22
Sep16 160201 83.12 83.35 82.94 83.14 -0.02 0 139 +0
Total Volume and Open Interest 127,987 250,518 +383
Swiss Franc(CME)
Mar16 160201 97.80 98.63 97.71 98.25 +0.51 22,175 57,118 +640
Jun16 160201 98.31 99.04 98.16 98.68 +0.50 23 239 +8
Sep16 160201 99.13 99.46 99.13 99.19 +0.51 2 17 +0
Total Volume and Open Interest 22,200 57,394 +648
EuroFX(CME)
Mar16 160201 108.41 109.25 108.25 109.04 +0.65 193,550 409,955 +8,823
Jun16 160201 108.68 109.54 108.57 109.35 +0.65 1,140 3,239 -339
Sep16 160201 109.28 109.86 108.97 109.74 +0.66 95 703 -10
Total Volume and Open Interest 194,793 414,727 +8,478
Mexican Peso(CME)
Feb16 160201 547.63 547.63 547.63 547.63 -2.50      
Mar16 160201 550.25 550.63 541.50 546.38 -2.50 65,737 112,840 -1,697
Total Volume and Open Interest 65,981 166,528 -1,809
Brazilian Real(CME)
Mar16 160201 246.55 251.05 246.45 249.30 +1.35 1,336 13,940 +251
Apr16 160201 246.50 248.05 246.50 246.95 +1.25      
May16 160201 244.65 244.65 244.65 244.65 +1.15      
Jun16 160201 242.25 242.25 242.25 242.25 +1.15 0 400 +0
Total Volume and Open Interest 3,669 23,358 -144
30-Year T-Bonds(CBOT)
Mar16 160201 161~080 161~220 160~150 160~170 -0~160 280,679 529,269 -149
Jun16 160201 159~290 160~060 159~050 159~060 -0~170 981 1,815 +727
Sep16 160201 159~060 159~060 159~060 159~060 -0~170 0 1 +0
Total Volume and Open Interest 281,660 531,085 +578
10-Year T-Notes(CBOT)
Mar16 160201 129~190 129~255 129~050 129~055 -0~130 1,641,268 2,901,791 +20,806
Jun16 160201 129~040 129~090 128~210 128~220 -0~130 14,471 47,115 +9,819
Sep16 160201 127~310 127~310 127~310 127~310 -0~130      
Total Volume and Open Interest 1,655,739 2,948,906 +30,625
5-Year T-Notes(CBOT)
Mar16 160201 120~214 120~246 120~126 120~130 -0~084 736,905 2,622,141 -40,321
Jun16 160201 120~130 120~130 120~044 120~044 -0~084 4,300 30,925 +2,743
Sep16 160201 119~214 119~214 119~214 119~214 -0~084      
Total Volume and Open Interest 741,205 2,653,066 -37,578
2 Year T-Notes(CBOT)
Mar16 160201 109~096 109~102 109~070 109~074 -0~024 265,078 1,080,549 +2,743
Jun16 160201 109~060 109~074 109~042 109~042 -0~022 3,252 21,439 +2,803
Sep16 160201 108~282 108~282 108~282 108~282 -0~022      
Total Volume and Open Interest 268,330 1,101,988 +5,546
Eurodollars(CME)
Mar16 160201 99.380 99.385 99.355 99.365 -0.010 220,935 1,223,186 -21,116
Jun16 160201 99.325 99.330 99.295 99.305 -0.020 261,405 1,276,484 -5,484
Sep16 160201 99.265 99.275 99.230 99.240 -0.025 217,829 1,212,288 +3,628
Dec16 160201 99.185 99.195 99.140 99.150 -0.035 345,291 1,285,783 -28,744
Mar17 160201 99.105 99.120 99.060 99.065 -0.040 298,176 946,466 +2,621
Jun17 160201 99.010 99.025 98.960 98.965 -0.040 207,282 707,733 -3,475
Sep17 160201 98.915 98.935 98.860 98.870 -0.040 163,695 664,703 -3,909
Dec17 160201 98.815 98.835 98.760 98.765 -0.045 187,968 755,957 +6,199
Mar18 160201 98.725 98.755 98.675 98.680 -0.045 112,265 469,234 +5,629
Jun18 160201 98.645 98.670 98.585 98.590 -0.050 105,712 414,569 +306
Sep18 160201 98.565 98.585 98.500 98.505 -0.050 85,514 355,653 -188
Dec18 160201 98.475 98.500 98.415 98.420 -0.050 101,458 410,827 +2,565
Mar19 160201 98.405 98.425 98.345 98.345 -0.055 55,410 245,005 -2,463
Jun19 160201 98.325 98.350 98.265 98.265 -0.055 41,056 187,766 +2,441
Sep19 160201 98.255 98.280 98.190 98.190 -0.055 30,161 145,644 +994
Dec19 160201 98.175 98.200 98.115 98.115 -0.055 36,148 137,486 +1,270
Mar20 160201 98.100 98.135 98.050 98.050 -0.055 20,197 83,570 +1,307
Jun20 160201 98.035 98.065 97.980 97.980 -0.055 22,252 61,003 +2,136
Total Volume and Open Interest 2,561,387 10,966,295 -33,555
Ultra T-Bond(CBOT)
Mar16 160201 166~16 166~31 165~20 165~21 -0~17 114,597 627,924 +240
Jun16 160201 167~00 167~00 167~00 167~00 -0~15 0 20 +0
Sep16 160201 167~00 167~00 167~00 167~00 -0~15      
Total Volume and Open Interest 114,597 627,944 +240
30 Day Federal Funds(CBOT)
Feb16 160201 99.632 99.632 99.625 99.628 -0.007 8,462 114,785 +1,652
Mar16 160201 99.615 99.615 99.600 99.605 -0.010 7,107 58,906 +2,791
Apr16 160201 99.585 99.595 99.570 99.580 -0.010 34,202 127,663 +3,353
May16 160201 99.570 99.580 99.550 99.560 -0.015 29,756 94,328 +4,510
Jun16 160201 99.550 99.565 99.530 99.545 -0.015 5,768 27,083 -377
Jul16 160201 99.535 99.545 99.510 99.520 -0.020 11,782 56,121 -1,093
Total Volume and Open Interest 131,814 829,897 +19,198
3-Mth Euro-Yen(CME)
Mar16 160201 99.685 99.685 99.685 99.685 unch      
Jun16 160201 99.800 99.800 99.800 99.800 unch      
Sep16 160201 99.660 99.660 99.660 99.660 unch      
Dec16 160201 99.990 99.990 99.990 99.990 unch      
Mar17 160201 99.955 99.955 99.955 99.955 unch      
Jun17 160201 99.815 99.815 99.815 99.815 unch      
Sep17 160201 99.675 99.675 99.675 99.675 unch      
Dec17 160201 99.535 99.535 99.535 99.535 unch      
Mar18 160201 99.395 99.395 99.395 99.395 unch      
Jun18 160201 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160201 99.68 99.68 99.68 99.68 unch      
Jun16 160201 99.80 99.80 99.80 99.80 unch      
Sep16 160201 99.66 99.66 99.66 99.66 unch      
Dec16 160201 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160201 99.96 99.96 99.96 99.96 unch      
Jun17 160201 99.82 99.82 99.82 99.82 unch      
Sep17 160201 99.68 99.68 99.68 99.68 unch      
Dec17 160201 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160201 150.59 150.78 150.46 150.54 +0.95 1,423 20,465 -173
Jun16 160201 149.94 149.94 149.94 149.94 +0.95      
Sep16 160201 149.38 149.38 149.38 149.38 +0.95      
Total Volume and Open Interest 1,423 20,465 -173
Euro-Bund(EUREX)
Mar16 160201 163.45 163.78 162.88 162.97 -0.38 810,748 1,169,532 -29,870
Jun16 160201 160.78 161.05 160.40 160.40 -0.38 3,500 20,298 +2,132
Sep16 160201 159.31 159.31 159.31 159.31 -0.38 0 1 +0
Total Volume and Open Interest 814,248 1,189,831 -27,738
Euro-Bobl(EUREX)
Mar16 160201 132.45 132.52 132.25 132.29 -0.14 432,489 955,729 +3,236
Jun16 160201 130.50 130.52 130.43 130.43 -0.13 154 6,461 +76
Sep16 160201 130.43 130.43 130.43 130.43 -0.13      
Total Volume and Open Interest 432,643 962,190 +3,312
3-Mth Euribor(EUREX)
Mar16 160201 100.230 100.230 100.230 100.230 -0.020 32 6,911 +32
Jun16 160201 100.295 100.295 100.295 100.295 -0.015 22 10,333 +18
Sep16 160201 100.335 100.335 100.325 100.325 -0.010 18 4,659 +18
Total Volume and Open Interest 285 69,705 +106
Long Gilt(LIFFE)
Mar16 160201 120~17 120~18 119~23 119~24 -0~18 223,770 441,438 +7,254
Jun16 160201 118~31 118~31 118~31 118~31 -0~18      
Total Volume and Open Interest 223,770 441,438 +7,254
3-Mth Short Sterling(LIFFE)
Mar16 160201 99.42 99.42 99.40 99.42 +0.00 34,923 341,448 -5,118
Jun16 160201 99.46 99.46 99.42 99.43 -0.01 50,443 487,266 -160
Sep16 160201 99.46 99.47 99.41 99.42 -0.03 65,858 412,585 -10,281
Dec16 160201 99.44 99.44 99.36 99.37 -0.05 68,860 496,231 -943
Mar17 160201 99.38 99.38 99.29 99.29 -0.06 51,826 350,193 -2,103
Jun17 160201 99.29 99.29 99.18 99.19 -0.06 46,863 316,678 +1,157
Total Volume and Open Interest 526,641 3,561,556 -9,566
3-Mth Euribor(LIFFE)
Mar16 160201 100.250 100.255 100.230 100.235 -0.015 96,355 476,491 +23,842
Jun16 160201 100.315 100.315 100.290 100.300 -0.010 79,120 449,400 +21,829
Sep16 160201 100.335 100.340 100.320 100.325 -0.010 60,046 332,600 -6,156
Total Volume and Open Interest 590,023 3,540,476 +56,720
3-Mth Aus T-Bills(SFE)
Mar16 160201 97.81 97.82 97.79 97.80 -0.01 25,966 184,536 +2,909
Jun16 160201 97.91 97.93 97.89 97.91 -0.01 32,855 213,782 +7,579
Sep16 160201 97.98 98.01 97.97 97.99 unch 21,124 145,931 +5,917
Dec16 160201 98.03 98.06 98.01 98.04 +0.01 17,802 133,470 +4,258
Mar17 160201 98.04 98.08 98.04 98.06 +0.01 13,463 95,278 +4,277
Jun17 160201 98.05 98.08 98.03 98.06 +0.02 6,941 65,729 +2,822
Sep17 160201 98.01 98.06 98.00 98.04 +0.02 4,739 41,347 +1,755
Dec17 160201 97.99 98.02 97.97 98.00 +0.02 3,294 27,002 +1,284
Mar18 160201 97.93 97.97 97.93 97.96 +0.03 13 6,872 -49
Jun18 160201 97.88 97.92 97.88 97.91 +0.02 4 7,080 -34
Total Volume and Open Interest 126,213 922,589 +30,718
10-Year Aus T-Bonds(SFE)
Mar16 160201 97.36 97.41 97.34 97.38 +0.01 105,524 833,249 +351
Jun16 160201 97.38 97.38 97.38 97.38 +0.01      
Total Volume and Open Interest 105,524 833,249 +351
3-Year Aus T-Bonds(SFE)
Mar16 160201 98.12 98.16 98.10 98.14 +0.01 127,633 745,949 +13,189
Jun16 160201 98.14 98.14 98.14 98.14 +0.01      
Total Volume and Open Interest 127,633 745,949 +13,189
Gold(CMX)
Feb16 160201 1116.7 1130.0 1115.3 1127.9 +11.5 52,861 6,470 -19,216
Apr16 160201 1118.0 1130.2 1115.3 1128.0 +11.6 151,218 257,860 +9,805
Jun16 160201 1116.2 1130.0 1116.2 1128.4 +11.6 6,980 56,595 +323
Aug16 160201 1121.0 1130.1 1121.0 1128.9 +11.6 1,634 10,642 -58
Oct16 160201 1125.2 1129.5 1124.5 1129.5 +11.6 119 3,288 +50
Dec16 160201 1119.5 1131.2 1119.4 1130.2 +11.6 695 16,348 -184
Feb17 160201 1124.1 1131.0 1124.1 1131.0 +11.6 229 1,005 +185
Apr17 160201 1127.2 1132.0 1126.2 1131.9 +11.6 51 735 +0
Jun17 160201 1128.6 1132.9 1126.4 1132.9 +11.6 70 5,269 -50
Aug17 160201 1133.9 1133.9 1133.9 1133.9 +11.6 0 90 +0
Oct17 160201 1135.0 1135.0 1135.0 1135.0 +11.6 0 6 +0
Dec17 160201 1136.2 1136.2 1136.2 1136.2 +11.6 139 5,930 +33
Total Volume and Open Interest 215,463 373,252 -8,744
Silver(CMX)
Mar16 160201 1425.5 1442.0 1420.0 1434.3 +10.0 43,768 107,193 +7
May16 160201 1429.0 1444.0 1423.5 1436.9 +10.2 3,873 22,467 +1,141
Jul16 160201 1431.0 1446.5 1426.0 1439.5 +10.4 795 8,163 -1
Sep16 160201 1438.5 1442.0 1432.0 1442.0 +10.4 619 6,031 -354
Dec16 160201 1442.0 1446.5 1435.0 1445.5 +10.5 587 9,648 -137
Mar17 160201 1448.5 1455.0 1448.0 1449.4 +10.5 0 35 +0
May17 160201 1452.0 1452.1 1452.0 1452.1 +10.5 0 28 +0
Total Volume and Open Interest 49,671 156,925 +642
Platinum(NYMEX)
Apr16 160201 870.4 877.6 865.5 870.1 -4.2 14,020 60,840 -936
Jul16 160201 871.3 877.7 867.0 870.9 -4.3 237 5,359 +95
Oct16 160201 875.9 875.9 872.2 872.2 -4.3 3 57 +0
Jan17 160201 873.5 873.5 873.5 873.5 -4.3 0 4 +0
Total Volume and Open Interest 14,280 66,304 -840
Palladium(NYMEX)
Mar16 160201 498.60 506.65 495.20 502.35 +3.85 3,288 24,443 +209
Jun16 160201 500.20 506.80 498.00 502.85 +3.85 149 1,428 +123
Sep16 160201 500.20 503.65 500.20 503.65 +4.00 0 132 +0
Total Volume and Open Interest 3,437 26,019 +332
Copper(CMX)
Mar16 160201 206.20 206.60 202.85 205.55 -1.15 52,613 123,095 -2,994
May16 160201 206.50 207.00 203.50 205.95 -1.20 6,981 41,086 +467
Jul16 160201 206.90 207.15 204.60 206.50 -1.10 1,509 12,862 -75
Sep16 160201 207.20 207.20 204.90 207.00 -1.00 540 10,850 -45
Dec16 160201 206.10 207.65 206.10 207.30 -0.95 482 4,075 +92
Total Volume and Open Interest 62,812 198,793 -2,611
E-mini DJIA Index(CBOT)
Mar16 160201 16367 16426 16209 16340 -16 268,654 59,187 -1,662
Jun16 160201 16294 16338 16150 16259 -17 222 772 +131
Sep16 160201 16152 16256 16152 16187 -17 14 114 +2
Dec16 160201 16073 16127 16073 16127 -17 0 1 +0
Total Volume and Open Interest 268,890 60,074 -1,529
S & P 500(CME)
Mar16 160201 1931.50 1940.00 1912.80 1931.30 +1.20 3,435 107,524 +297
Jun16 160201 1923.00 1928.90 1904.90 1923.00 +1.10 50 2,423 +14
Sep16 160201 1906.50 1921.70 1897.70 1915.80 +1.10 0 198 +0
Dec16 160201 1909.80 1915.70 1891.70 1909.80 +1.10      
Total Volume and Open Interest 3,485 110,145 +311
S & P 500 E-Mini(Globex)
Mar16 160201 1929.75 1940.00 1912.50 1931.25 +1.25 2,254,109 2,872,487 -25,339
Jun16 160201 1922.25 1931.50 1904.25 1923.00 +1.00 13,152 35,012 +10,172
Sep16 160201 1914.00 1924.00 1897.25 1915.75 +1.00 850 6,239 +545
Dec16 160201 1900.75 1915.75 1894.50 1909.75 +1.00 5 274 +0
Total Volume and Open Interest 2,268,116 2,914,012 -14,622
NASDAQ 100 E-Mini(Globex)
Mar16 160201 4263.30 4309.30 4228.50 4291.50 +28.50 414,082 271,400 -1,265
Jun16 160201 4265.00 4300.80 4226.80 4285.80 +28.30 183 486 -3
Sep16 160201 4242.50 4282.30 4242.50 4282.30 +28.30 0 19 +0
Total Volume and Open Interest 414,265 271,981 -1,268
S&P Midcap 400(CME) e-Mini
Mar16 160201 1312.40 1320.00 1299.90 1310.40 -4.40 20,531 103,363 -874
Jun16 160201 1305.60 1311.50 1299.50 1305.60 -4.40 0 2 +0
Sep16 160201 1301.30 1301.30 1301.30 1301.30 -4.40 0 5 +0
Total Volume and Open Interest 20,531 103,381 -874
Volatility Index(CBOE)
Feb16 160201 21.80 22.45 21.28 21.53 -0.10 80,509 123,712 -2,048
Mar16 160201 21.30 21.88 21.05 21.23 -0.10 42,291 56,567 +5,101
Apr16 160201 21.40 21.80 21.12 21.23 -0.17 11,320 19,860 -161
May16 160201 21.30 21.60 21.05 21.13 -0.20 5,672 17,399 +226
Total Volume and Open Interest 147,496 254,428 +4,919
Russell 2000(ICE)
Mar16 160201 1030.50 1034.90 1016.30 1026.30 -5.10 146,527 416,089 +342
Jun16 160201 1028.00 1028.00 1021.30 1021.30 -5.10 0 48 +0
Sep16 160201 1017.50 1017.50 1017.50 1017.50 -5.10 0 3 +0
Total Volume and Open Interest 146,527 416,150 +342
Nikkei 225(CME)
Mar16 160201 17910 17940 17625 17770 -115 19,821 42,265 -758
Jun16 160201 17855 17870 17610 17735 -115 2 18 +0
Total Volume and Open Interest 19,823 42,283 -758
Nikkei 225(SGX)
Mar16 160201 17615 17900 17485 17860 +165 104,655 238,671 -2,772
Jun16 160201 17495 17755 17400 17745 +170 844 5,030 +692
Sep16 160201 17725 17725 17725 17725 +165 0 27 +0
Total Volume and Open Interest 105,769 255,960 -2,010
CAC 40(EURONEXT)
Feb16 160201 4431.0 4431.5 4347.0 4391.0 -20.0 134,660 250,624 +9,328
Mar16 160201 4429.5 4429.5 4345.5 4389.5 -20.0 656 12,313 +301
Apr16 160201 4381.0 4381.0 4381.0 4381.0 -20.0      
Total Volume and Open Interest 135,316 262,942 +9,629
Hang Seng Index(HKFE)
Feb16 160201 19700 19748 19406 19469 -254 128,950 102,653 +1,944
Mar16 160201 19638 19677 19345 19399 -271 1,077 8,748 -72
Total Volume and Open Interest 153,940 134,038 -12,723
DAX(EUREX)
Mar16 160201 9842.0 9846.0 9630.5 9739.5 -16.5 132,861 139,047 -2,250
Jun16 160201 9867.0 9872.5 9704.0 9779.0 -16.5 580 14,357 -3
Sep16 160201 9820.5 9823.0 9688.0 9771.5 -17.0 64 232 +28
Total Volume and Open Interest 133,505 153,636 -2,225
FT-SE 100(EURONEXT)
Mar16 160201 6063.00 6069.50 5939.00 6003.00 -4.00 159,499 589,192 +4,150
Jun16 160201 5992.00 5992.00 5917.00 5948.00 -4.00 103 3,465 +100
Sep16 160201 5901.50 5901.50 5901.50 5901.50 -4.00 0 1,756 +0
Total Volume and Open Interest 159,602 594,413 +4,250
SPI 200(SFE)
Mar16 160201 4958.0 5023.0 4944.0 5002.0 +37.0 42,348 245,727 +5,362
Jun16 160201 4933.0 4997.0 4933.0 4990.0 +38.0 39 2,065 +35
Sep16 160201 4938.0 4938.0 4938.0 4938.0 +38.0 0 638 +0
Total Volume and Open Interest 42,551 249,798 +5,513
FTSE MIB(ISE)
Mar16 160201 18660.00 18795.00 18280.00 18482.00 -122.00 65,703 70,928 +1
Jun16 160201 18235.00 18310.00 18020.00 18075.00 -122.00 95 2,080 +82
Sep16 160201 17943.00 17943.00 17943.00 17943.00 -149.00      
Total Volume and Open Interest 65,798 73,008 +83
KOSPI 200(KFE)
Mar16 160201 233.30 233.50 232.80 233.50 +1.20 158,064 117,379 -2,768
Jun16 160201 233.85 234.40 233.70 234.40 +1.25 604 4,189 +76
Sep16 160201 235.20 235.20 235.20 235.20 +1.95 5 349 -3
Total Volume and Open Interest 158,673 123,910 -2,695
GSCI(CME)
Feb16 160201 294.25 295.75 291.35 292.70 -8.55 188 11,904 +9
Mar16 160201 301.00 301.00 299.75 301.00 -8.00 0 29 +0
Apr16 160201 305.40 305.40 305.40 305.40 -7.40      
Total Volume and Open Interest 188 11,933 +9
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!!!