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 February 05, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160205 875.75 879.00 867.25 867.50 -7.00 137,447 282,866 -16,276
May16 160205 878.75 882.50 871.00 871.25 -6.25 55,415 161,921 +5,119
Jul16 160205 885.25 889.25 877.50 877.75 -6.00 35,731 124,633 +2,793
Aug16 160205 888.50 891.25 879.75 880.00 -6.00 3,169 15,508 +606
Sep16 160205 890.50 890.75 880.25 880.25 -5.50 1,596 7,304 +501
Nov16 160205 890.00 893.75 882.75 883.25 -5.00 11,639 107,109 +1,604
Jan17 160205 896.25 897.50 887.75 888.00 -4.50 208 1,693 -80
Mar17 160205 898.00 899.25 889.25 889.75 -4.25 188 4,137 +25
May17 160205 901.25 901.25 892.75 893.00 -4.00 21 1,556 +5
Jul17 160205 898.50 898.50 898.50 898.50 -4.00 34 1,255 +6
Aug17 160205 896.50 896.50 896.50 896.50 -4.00 11 48 +1
Sep17 160205 890.75 890.75 890.75 890.75 -2.75 3 39 +3
Nov17 160205 888.50 888.50 885.00 885.00 -3.50 96 1,875 +44
Jan18 160205 889.50 889.50 889.50 889.50 -3.50 0 6 +0
Total Volume and Open Interest 245,558 709,968 -5,649
Soybean Meal(CBOT)
Mar16 160205 267.60 269.10 264.20 265.00 -2.60 56,788 155,795 -3,238
May16 160205 269.60 271.00 266.20 266.70 -2.80 23,743 90,029 +2,945
Jul16 160205 272.20 273.70 269.00 269.30 -2.80 11,315 71,354 +716
Aug16 160205 273.20 274.70 270.40 270.50 -2.80 1,736 18,245 +197
Sep16 160205 275.10 275.90 271.50 271.70 -2.60 1,787 15,365 +318
Oct16 160205 275.80 276.00 272.00 272.00 -2.50 502 11,117 -5
Dec16 160205 276.20 277.50 273.30 273.50 -2.20 2,872 41,018 +432
Jan17 160205 278.20 278.30 274.70 274.80 -1.90 87 2,268 +16
Mar17 160205 279.20 279.20 275.30 275.70 -1.80 79 2,584 +45
May17 160205 279.60 279.70 276.30 276.30 -2.00 0 833 +0
Total Volume and Open Interest 98,915 410,647 +1,428
Soybean Oil(CBOT)
Mar16 160205 31.34 31.70 31.21 31.23 -0.01 49,499 150,263 -2,123
May16 160205 31.57 31.92 31.45 31.47 +0.01 19,798 105,496 +3,214
Jul16 160205 31.76 32.15 31.67 31.70 +0.01 9,991 78,372 +1,810
Aug16 160205 31.84 32.19 31.72 31.73 -0.02 1,411 12,584 +173
Sep16 160205 31.96 32.23 31.76 31.76 -0.03 2,119 10,680 +693
Oct16 160205 31.90 32.10 31.71 31.73 -0.04 568 9,430 -47
Dec16 160205 31.91 32.24 31.75 31.77 -0.06 4,628 37,703 +1,786
Jan17 160205 32.18 32.43 31.99 31.99 -0.06 44 2,656 -8
Mar17 160205 32.49 32.58 32.15 32.15 -0.08 66 4,113 +14
May17 160205 32.68 32.68 32.32 32.32 -0.08 3 1,747 +2
Total Volume and Open Interest 88,169 422,515 +5,547
Canola(WCE)
Mar16 160205 468.6 471.0 465.0 468.7 +0.4 10,343 94,169 -1,273
May16 160205 477.4 479.9 474.2 477.9 +0.5 6,732 54,012 +2,688
Jul16 160205 483.0 485.6 480.1 484.2 +0.8 1,014 23,502 -332
Nov16 160205 486.3 489.5 482.0 488.6 +3.6 585 19,387 +223
Jan17 160205 485.2 492.2 485.2 491.2 +3.7 2 1,197 +0
Total Volume and Open Interest 18,676 192,372 +1,306
Corn(CBOT)
Mar16 160205 369.00 369.50 365.50 365.75 -2.75 156,546 583,358 -2,287
May16 160205 374.00 374.50 370.50 370.75 -2.75 58,899 267,226 +6,115
Jul16 160205 379.00 379.50 375.75 376.00 -2.75 39,872 232,482 +6,095
Sep16 160205 383.75 384.00 381.00 381.00 -2.75 7,619 101,255 +1,120
Dec16 160205 391.25 392.00 389.00 389.25 -2.00 18,880 160,759 +563
Mar17 160205 399.75 400.00 397.75 398.00 -2.00 1,319 20,163 +262
May17 160205 405.50 405.75 403.75 403.75 -2.00 280 2,739 +140
Jul17 160205 409.00 409.00 407.00 407.25 -2.00 828 4,045 +183
Sep17 160205 398.75 398.75 398.75 398.75 -2.00 37 1,426 +6
Dec17 160205 397.00 397.00 395.25 395.25 -1.50 779 6,878 +293
Total Volume and Open Interest 285,102 1,381,362 +12,530
Wheat(CBOT)
Mar16 160205 473.75 474.00 465.50 466.75 -6.00 75,261 198,338 -5,564
May16 160205 476.50 477.75 470.00 470.50 -6.25 36,387 84,001 +4,599
Jul16 160205 481.25 482.50 475.25 475.75 -6.00 17,497 81,237 +3,030
Sep16 160205 491.00 491.50 484.00 484.25 -5.50 1,359 13,396 +170
Dec16 160205 504.25 504.25 498.00 498.25 -5.25 1,567 29,508 +102
Mar17 160205 514.00 514.25 509.00 509.25 -4.50 222 3,081 +34
Total Volume and Open Interest 132,296 409,868 +2,370
Wheat(KCBT)
Mar16 160205 461.25 461.25 451.50 454.00 -5.75 17,849 100,093 -2,973
May16 160205 470.50 470.50 461.50 463.50 -6.25 7,438 35,737 +2,010
Jul16 160205 480.75 480.75 471.50 473.00 -6.75 5,358 52,117 +1,356
Sep16 160205 494.50 494.50 485.50 486.75 -6.75 810 8,395 +17
Dec16 160205 512.75 513.00 505.75 507.00 -6.00 1,079 16,379 -391
Mar17 160205 526.00 526.00 520.00 521.00 -5.50 761 5,698 +374
May17 160205 535.25 535.25 529.00 529.50 -5.75 25 895 +25
Total Volume and Open Interest 33,320 219,542 +418
Wheat(MGE)
Mar16 160205 495.00 496.25 490.50 491.25 -3.25 2,978 29,742 -751
May16 160205 502.00 502.25 496.25 496.75 -3.50 1,415 16,904 -136
Jul16 160205 507.25 508.00 503.75 504.00 -3.25 870 14,280 +288
Sep16 160205 518.50 518.50 514.25 514.25 -3.25 185 6,666 -24
Dec16 160205 532.25 532.25 529.25 530.00 -1.75 180 5,764 -87
Mar17 160205 546.00 546.75 545.25 545.50 -1.25 13 1,856 +7
Total Volume and Open Interest 5,641 75,371 -703
Oats(CBOT)
Mar16 160205 196.50 197.75 196.25 197.00 +0.75 272 5,806 +18
May16 160205 204.25 205.50 201.25 201.50 -2.25 98 3,266 +41
Jul16 160205 211.00 213.00 208.00 208.00 -3.00 20 822 +8
Sep16 160205 213.75 213.75 213.75 213.75 -3.00 0 31 +0
Total Volume and Open Interest 405 10,123 +75
Rough Rice(CBOT)
Mar16 160205 11.10 11.13 11.05 11.12 +0.07 224 8,898 -76
May16 160205 11.39 11.40 11.32 11.40 +0.07 50 2,993 +22
Jul16 160205 11.63 11.68 11.63 11.68 +0.07 17 932 +0
Sep16 160205 11.77 11.77 11.77 11.77 +0.07 0 159 +0
Total Volume and Open Interest 291 12,986 -54
Live Cattle(CME)
Feb16 160205 137.000 137.100 135.630 136.050 -1.030 10,870 28,351 -2,581
Apr16 160205 135.435 135.575 133.880 134.400 -1.250 23,338 118,442 +1,360
Jun16 160205 124.550 124.785 123.350 124.050 -0.750 10,099 67,409 +695
Aug16 160205 120.550 121.100 119.885 120.635 -0.295 5,710 31,706 +181
Oct16 160205 121.080 121.550 120.200 121.100 -0.350 2,326 16,660 +722
Dec16 160205 121.600 121.600 120.080 120.930 -0.705 656 10,678 +142
Total Volume and Open Interest 53,155 277,137 +581
Feeder Cattle(CME)
Mar16 160205 155.485 156.785 152.900 153.830 -2.705 2,936 16,616 -370
Apr16 160205 155.330 156.235 152.685 153.485 -2.550 1,684 5,718 -161
May16 160205 154.600 155.650 152.100 153.050 -2.350 1,682 6,179 -108
Aug16 160205 155.700 156.500 152.630 153.550 -2.780 550 6,413 +95
Sep16 160205 153.785 154.630 151.050 151.785 -2.795 73 773 -5
Oct16 160205 152.330 152.330 149.500 149.985 -2.750 54 591 +17
Nov16 160205 148.735 148.735 145.200 146.035 -3.065 31 577 +19
Total Volume and Open Interest 7,010 36,874 -513
Lean Hogs(CME)
Feb16 160205 65.300 65.535 64.785 64.800 -0.335 4,459 21,274 -1,851
Apr16 160205 70.150 70.730 69.930 70.300 +0.050 13,668 76,371 +858
May16 160205 76.700 76.700 76.430 76.430 -0.400 105 1,543 +22
Jun16 160205 80.500 80.950 80.180 80.430 -0.355 4,704 35,997 +755
Jul16 160205 80.180 80.400 79.885 80.150 -0.150 1,869 10,572 +269
Aug16 160205 79.250 79.700 79.080 79.330 -0.320 1,611 15,316 +440
Oct16 160205 68.500 68.980 68.200 68.930 +0.330 1,286 12,388 +630
Dec16 160205 63.880 64.430 63.785 64.400 +0.400 712 9,153 +394
Total Volume and Open Interest 28,834 185,101 +1,715
Class III Milk(CME)
Feb16 160205 13.96 13.96 13.82 13.83 -0.10 191 4,951 +2
Mar16 160205 14.05 14.05 13.96 13.96 -0.12 239 4,739 +38
Apr16 160205 14.12 14.13 13.96 13.96 -0.16 52 3,668 +39
May16 160205 14.31 14.32 14.15 14.15 -0.23 108 3,076 +57
Jun16 160205 14.74 14.74 14.61 14.63 -0.13 46 2,712 +11
Jul16 160205 15.04 15.05 15.01 15.02 -0.10 41 2,342 +35
Aug16 160205 15.46 15.47 15.41 15.41 -0.06 31 2,156 +27
Sep16 160205 15.71 15.71 15.71 15.71 -0.07 31 2,154 +25
Oct16 160205 15.86 15.86 15.86 15.86 unch 38 1,627 +35
Nov16 160205 15.85 15.85 15.85 15.85 unch 31 1,466 +26
Dec16 160205 15.78 15.79 15.77 15.77 unch 30 1,340 +13
Jan17 160205 15.58 15.58 15.58 15.58 unch 13 166 +9
Feb17 160205 15.58 15.58 15.58 15.58 unch 9 119 +9
Total Volume and Open Interest 906 30,809 +357
Cocoa(ICE)
Mar16 160205 2766 2823 2753 2772 +8 25,115 63,515 -2,908
May16 160205 2770 2829 2760 2781 +10 20,854 69,476 +2,696
Jul16 160205 2778 2833 2768 2788 +10 6,857 38,390 +523
Sep16 160205 2778 2832 2764 2784 +9 2,309 23,788 +39
Dec16 160205 2758 2810 2747 2767 +9 1,839 16,043 +921
Mar17 160205 2786 2802 2743 2758 +6 668 21,005 +165
May17 160205 2792 2792 2759 2759 +4 42 2,725 +3
Total Volume and Open Interest 57,684 241,042 +1,439
Coffee "C"(ICE)
Mar16 160205 123.40 124.00 120.10 120.40 -2.80 25,389 73,670 -4,731
May16 160205 125.65 125.95 122.10 122.40 -2.75 14,724 51,683 +1,505
Jul16 160205 127.00 127.65 123.95 124.25 -2.65 7,827 31,246 +1,068
Sep16 160205 128.55 129.15 125.55 125.85 -2.55 3,426 16,113 -227
Dec16 160205 130.15 130.85 127.45 127.85 -2.30 1,591 17,454 +490
Mar17 160205 131.65 131.90 129.45 129.85 -2.15 200 4,436 -17
Total Volume and Open Interest 53,381 199,709 -1,880
Orange Juice(ICE)
Mar16 160205 135.35 137.80 133.10 135.05 -1.60 1,340 7,396 -266
May16 160205 135.15 138.00 134.75 135.35 -1.50 751 4,121 +455
Jul16 160205 136.00 136.00 135.45 135.45 -1.60 8 1,088 +8
Sep16 160205 135.70 135.70 135.70 135.70 -1.80 30 268 +30
Nov16 160205 136.15 136.15 136.15 136.15 -1.90 0 14 +0
Jan17 160205 137.35 137.35 137.35 137.35 -1.90 0 10 +0
Total Volume and Open Interest 2,129 12,898 +227
Sugar #11(ICE)
Mar16 160205 12.94 13.35 12.94 13.27 +0.38 84,201 267,625 -6,380
May16 160205 12.90 13.21 12.88 13.14 +0.30 56,820 227,076 -738
Jul16 160205 12.84 13.08 12.80 13.02 +0.26 29,311 174,948 +1,535
Oct16 160205 13.07 13.24 12.99 13.21 +0.26 11,140 94,763 -1,017
Mar17 160205 13.61 13.83 13.56 13.80 +0.27 6,830 57,987 +1,281
May17 160205 13.48 13.58 13.34 13.58 +0.23 1,027 9,327 -81
Jul17 160205 13.29 13.39 13.14 13.38 +0.21 530 14,949 -112
Oct17 160205 13.28 13.43 13.20 13.43 +0.19 108 15,382 +7
Total Volume and Open Interest 190,023 871,760 -5,494
London Cocoa(LCE)
Mar16 160205 1975 2024 1964 1990 +21 10,154 70,017 -800
May16 160205 1981 2034 1978 2004 +25 12,555 46,308 +885
Jul16 160205 1992 2040 1987 2011 +24 6,134 46,444 +88
Sep16 160205 1985 2031 1981 2004 +23 3,337 36,765 +433
Dec16 160205 1962 2004 1957 1976 +20 4,160 26,444 -1,223
Mar17 160205 1940 1981 1936 1952 +17 2,831 30,996 -54
May17 160205 1943 1977 1939 1953 +16 259 1,399 +110
Total Volume and Open Interest 39,635 258,976 -551
London Sugar(LCE)
Mar16 160205 395.40 399.00 391.70 396.00 +3.90 8,699 28,923 -3,056
May16 160205 382.10 387.10 381.30 385.50 +5.50 5,604 33,414 +935
Aug16 160205 377.20 380.90 375.70 379.80 +5.40 1,253 14,762 +219
Oct16 160205 373.30 376.90 371.60 375.50 +4.80 260 9,004 +64
Dec16 160205 377.50 379.30 376.50 379.30 +4.40 62 3,622 +17
Total Volume and Open Interest 15,902 94,546 -1,804
Cotton(ICE)
Mar16 160205 60.25 60.59 59.83 59.97 -0.26 21,689 99,356 -3,304
May16 160205 60.95 61.13 60.41 60.60 -0.10 13,135 52,959 +3,725
Jul16 160205 61.37 61.67 61.07 61.30 +0.03 4,569 28,477 +569
Oct16 160205 61.00 61.00 61.00 61.00 +0.09 0 1 +0
Dec16 160205 61.24 61.59 61.01 61.38 +0.12 3,127 16,513 +787
Mar17 160205 62.40 62.40 62.05 62.29 +0.12 660 2,425 +569
Total Volume and Open Interest 43,260 200,001 +2,369
Lumber(CME)
Mar16 160205 251.6 253.4 249.9 252.8 +2.4 652 3,662 -184
May16 160205 248.4 250.0 247.2 249.4 +2.3 227 1,585 +93
Jul16 160205 251.0 251.0 249.5 250.9 +1.0 10 471 +4
Sep16 160205 254.6 255.5 254.6 255.5 +1.0 6 50 +1
Total Volume and Open Interest 895 5,804 -86
Crude Oil(NYM)
Mar16 160205 31.64 32.45 30.63 30.89 -0.83 811,699 580,589 +2,684
Apr16 160205 33.35 34.18 32.47 32.72 -0.66 289,101 229,728 +4,337
May16 160205 34.92 35.81 34.21 34.47 -0.48 124,483 138,810 +6,264
Jun16 160205 36.38 37.19 35.71 35.94 -0.36 115,336 174,922 -1,464
Jul16 160205 37.59 38.30 36.88 37.10 -0.29 39,265 66,695 +385
Aug16 160205 38.43 39.01 37.93 37.99 -0.25 19,896 48,307 +1,435
Sep16 160205 38.86 39.71 38.56 38.69 -0.24 28,795 71,543 +1,976
Oct16 160205 39.65 40.19 39.04 39.29 -0.20 10,046 40,403 +2,186
Nov16 160205 40.09 40.66 39.75 39.83 -0.16 10,378 34,045 -1,302
Dec16 160205 40.52 41.39 40.09 40.34 -0.14 74,958 180,038 -411
Jan17 160205 40.99 41.48 40.69 40.79 -0.12 6,624 29,038 +174
Feb17 160205 41.54 41.54 41.19 41.23 -0.10 4,973 11,448 +211
Mar17 160205 42.39 42.39 41.55 41.65 -0.09 12,757 25,183 +2,814
Apr17 160205 42.03 42.03 42.03 42.03 -0.08 1,642 8,275 +355
May17 160205 42.37 42.37 42.37 42.37 -0.07 1,496 7,487 +113
Jun17 160205 42.55 43.53 42.53 42.67 -0.06 7,501 39,298 -11
Total Volume and Open Interest 1,582,871 1,876,010 +20,407
e-miNY Crude Oil(NYM)
Mar16 160205 31.675 32.475 30.625 30.900 -0.825 21,847 4,627 -1,040
Apr16 160205 33.350 34.125 32.500 32.725 -0.650 1,038 2,408 +96
May16 160205 35.000 35.600 34.400 34.475 -0.475 68 289 -13
Jun16 160205 36.150 37.175 35.950 35.950 -0.350 33 166 +4
Jul16 160205 37.675 37.800 37.100 37.100 -0.300 5 172 +1
Aug16 160205 38.000 38.000 38.000 38.000 -0.250 2 56 +0
Sep16 160205 39.450 39.450 38.700 38.700 -0.225 1 75 -1
Oct16 160205 39.300 39.300 39.300 39.300 -0.200 0 44 +0
Nov16 160205 39.825 39.825 39.825 39.825 -0.175 0 8 +0
Dec16 160205 40.700 40.950 40.350 40.350 -0.125 2 226 -1
Total Volume and Open Interest 23,000 8,553 -951
NY Harbor ULSD(NYM)
Mar16 160205 107.72 108.73 105.42 105.90 -2.15 63,488 97,805 -1,449
Apr16 160205 109.00 109.94 106.73 107.12 -2.11 42,290 56,609 +759
May16 160205 110.01 111.38 108.31 108.69 -1.93 30,711 42,645 -763
Jun16 160205 111.85 113.14 110.04 110.51 -1.82 25,318 39,211 +363
Jul16 160205 114.84 115.44 112.55 112.85 -1.74 12,004 21,441 +482
Aug16 160205 115.35 117.18 114.86 115.18 -1.67 8,164 14,565 -662
Sep16 160205 119.08 119.08 116.95 117.46 -1.60 7,988 11,870 -979
Oct16 160205 121.17 121.52 119.30 119.67 -1.50 3,927 6,826 +1,072
Nov16 160205 123.25 123.41 121.53 121.81 -1.43 1,768 6,349 +186
Dec16 160205 125.12 125.78 123.25 123.81 -1.37 8,136 34,133 +490
Jan17 160205 126.53 127.30 125.65 125.68 -1.32 2,040 10,165 +767
Feb17 160205 127.86 128.82 127.14 127.18 -1.28 1,284 2,077 +111
Mar17 160205 128.68 129.85 128.07 128.07 -1.21 464 2,209 +214
Apr17 160205 128.04 131.30 128.04 128.25 -1.14 183 936 -4
Total Volume and Open Interest 209,612 359,640 +751
RBOB Gasoline(NYM)
Mar16 160205 102.47 103.34 98.69 99.27 -3.57 72,964 107,709 -5,584
Apr16 160205 124.94 125.90 121.57 122.18 -3.04 57,854 59,683 +120
May16 160205 126.95 128.31 123.83 124.45 -2.90 33,015 46,796 -821
Jun16 160205 127.28 128.84 124.27 124.90 -2.75 28,038 38,896 -1,435
Jul16 160205 127.14 128.08 124.07 124.40 -2.68 15,573 24,397 +17
Aug16 160205 126.04 127.18 122.50 123.19 -2.65 17,789 19,252 -314
Sep16 160205 123.19 124.50 120.75 121.05 -2.67 18,230 25,477 +1,214
Oct16 160205 109.66 111.92 108.09 108.26 -2.38 11,682 14,142 -475
Nov16 160205 108.20 108.32 106.29 106.29 -2.09 4,762 6,182 +803
Dec16 160205 107.94 109.16 105.04 105.72 -1.90 12,672 25,827 +1,834
Total Volume and Open Interest 284,466 396,978 -1,931
e-miNY RBOB Gasoline(NYM)
Mar16 160205 99.30 99.30 99.27 99.30 -3.50 0 1 +0
Apr16 160205 122.20 122.20 122.18 122.20 -3.00      
May16 160205 124.50 124.50 124.45 124.50 -2.90      
Jun16 160205 124.90 124.90 124.90 124.90 -2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160205 1.981 2.076 1.981 2.063 +0.091 124,472 279,340 -1,371
Apr16 160205 2.071 2.149 2.069 2.137 +0.075 54,167 129,547 +3,685
May16 160205 2.143 2.207 2.135 2.202 +0.072 31,953 113,759 -603
Jun16 160205 2.201 2.264 2.192 2.260 +0.069 21,201 49,793 +792
Jul16 160205 2.264 2.326 2.255 2.323 +0.067 17,610 53,736 +1,183
Aug16 160205 2.285 2.355 2.285 2.352 +0.065 5,388 29,603 -180
Sep16 160205 2.295 2.360 2.295 2.359 +0.062 7,409 47,045 +650
Oct16 160205 2.332 2.394 2.327 2.393 +0.059 16,146 64,596 -1,638
Nov16 160205 2.435 2.493 2.435 2.490 +0.055 4,070 18,732 -103
Dec16 160205 2.661 2.691 2.660 2.690 +0.049 6,456 25,156 +447
Jan17 160205 2.763 2.815 2.763 2.815 +0.047 6,775 40,092 +327
Feb17 160205 2.784 2.814 2.782 2.814 +0.048 2,162 8,225 +420
Mar17 160205 2.753 2.782 2.751 2.782 +0.046 3,803 23,320 +1,256
Apr17 160205 2.587 2.607 2.580 2.607 +0.032 2,294 21,020 +700
May17 160205 2.600 2.621 2.600 2.621 +0.032 493 5,472 +404
Jun17 160205 2.645 2.670 2.645 2.662 +0.032 59 3,453 +34
Total Volume and Open Interest 304,767 953,415 +6,042
Brent Crude Oil(ICE)
Mar16 160129 34.08 35.00 33.59 34.74 +0.85 257,108 91,545 -32,336
Apr16 160205 34.39 35.14 33.81 34.06 -0.40 396,576 419,497 -15,364
May16 160205 35.05 35.85 34.52 34.76 -0.39 156,827 275,354 +2,335
Jun16 160205 35.81 36.64 35.29 35.54 -0.39 164,566 247,323 -2,535
Jul16 160205 36.57 37.37 36.04 36.30 -0.39 64,208 130,725 -707
Aug16 160205 37.38 38.15 36.84 37.11 -0.38 43,841 83,198 +6,135
Sep16 160205 38.10 38.86 37.57 37.85 -0.36 45,556 89,514 +4,013
Oct16 160205 39.02 39.47 38.20 38.49 -0.35 17,796 48,104 -1,507
Nov16 160205 39.62 39.97 38.80 39.09 -0.34 15,239 49,293 -267
Dec16 160205 39.90 40.62 39.40 39.66 -0.34 95,688 288,155 -4,240
Jan17 160205 40.60 40.69 40.15 40.15 -0.34 6,533 38,572 +658
Feb17 160205 41.19 41.23 40.65 40.65 -0.33 4,804 40,195 +594
Mar17 160205 41.15 41.15 41.15 41.15 -0.32 6,132 32,965 -186
Apr17 160205 41.64 41.64 41.64 41.64 -0.31 1,601 12,995 +42
Total Volume and Open Interest 1,074,291 2,093,282 -9,548
Gas Oil(ICE)
Feb16 160205 309.50 311.75 300.25 305.50 -6.50 46,878 83,361 -3,881
Mar16 160205 317.00 319.25 308.50 313.75 -5.50 120,214 159,494 +7,913
Apr16 160205 322.00 326.00 315.25 320.50 -4.75 66,429 117,644 +13,301
May16 160205 329.50 332.00 322.25 326.75 -4.00 23,164 54,650 +2,729
Jun16 160205 335.25 338.00 328.00 333.00 -3.25 37,615 69,815 +2,561
Jul16 160205 341.25 343.50 335.50 339.50 -3.00 7,186 30,354 +609
Aug16 160205 347.50 349.50 341.50 345.75 -2.25 5,008 21,237 -266
Sep16 160205 353.00 355.25 347.00 351.50 -1.75 5,974 22,157 +69
Oct16 160205 359.25 361.00 354.25 358.00 -1.50 3,638 18,861 -59
Nov16 160205 360.25 365.75 359.25 362.75 -1.00 2,339 11,464 +124
Total Volume and Open Interest 347,658 813,088 +24,457
Ethanol(CBOT)
Mar16 160205 1.434 1.441 1.419 1.436 +0.022 273 1,486 -88
Apr16 160205 1.432 1.451 1.432 1.445 +0.016 62 1,296 +20
May16 160205 1.450 1.450 1.450 1.450 +0.016 4 399 +1
Jun16 160205 1.447 1.448 1.447 1.448 +0.016 5 230 +2
Jul16 160205 1.447 1.447 1.447 1.447 +0.016 36 267 -13
Aug16 160205 1.437 1.437 1.437 1.437 +0.016 5 90 +5
Sep16 160205 1.420 1.426 1.420 1.426 +0.016 0 108 +0
Oct16 160205 1.405 1.413 1.405 1.413 +0.011 2 145 +2
Total Volume and Open Interest 387 4,119 -99
WTI Crude Oil(ICE)
Mar16 160205 31.65 32.49 30.64 30.89 -0.83 61,522 105,803 -1,482
Apr16 160205 33.32 34.24 32.46 32.72 -0.66 87,958 89,271 +547
May16 160205 34.83 35.88 34.32 34.47 -0.48 43,164 33,749 +1,415
Jun16 160205 36.19 37.29 35.79 35.94 -0.36 39,839 50,135 +1,697
Jul16 160205 37.28 38.40 37.01 37.10 -0.29 12,672 8,997 +925
Aug16 160205 38.28 39.26 37.81 37.99 -0.25 6,559 6,996 +404
Sep16 160205 39.02 39.53 38.63 38.69 -0.24 5,599 14,402 +175
Oct16 160205 39.59 40.07 39.29 39.29 -0.20 3,016 3,608 +102
Nov16 160205 40.06 40.22 39.83 39.83 -0.16 2,338 9,936 -85
Dec16 160205 40.38 41.39 40.30 40.34 -0.14 16,829 71,857 +3,102
Jan17 160205 40.79 40.79 40.79 40.79 -0.12 177 4,822 -51
Feb17 160205 41.23 41.23 41.23 41.23 -0.10 363 2,628 +153
Mar17 160205 41.65 41.65 41.65 41.65 -0.09 187 2,459 -61
Apr17 160205 42.03 42.03 42.03 42.03 -0.08 3 1,504 -40
May17 160205 42.37 42.37 42.37 42.37 -0.07 5 1,057 -40
Jun17 160205 43.17 43.31 42.67 42.67 -0.06 393 12,824 -88
Total Volume and Open Interest 284,278 468,253 +6,013
US Dollar Index(ICE)
Mar16 160205 96.545 97.305 96.040 97.055 +0.567 60,539 76,739 +3,270
Jun16 160205 96.685 97.400 96.255 97.150 +0.560 1,112 2,154 -74
Sep16 160205 97.000 97.420 97.000 97.195 +0.535 156 478 +89
Total Volume and Open Interest 61,822 79,420 +3,300
Australian Dollar(CME)
Mar16 160205 71.83 72.10 70.52 70.54 -1.37 134,141 120,462 -789
Jun16 160205 71.52 71.67 70.25 70.25 -1.36 570 878 +125
Sep16 160205 69.96 69.96 69.96 69.96 -1.35 2 31 +0
Total Volume and Open Interest 134,715 121,392 -664
British Pound(CME)
Mar16 160205 145.77 145.95 144.53 144.99 -1.00 132,690 269,228 -333
Jun16 160205 145.29 145.70 144.58 145.03 -1.00 283 902 +29
Sep16 160205 145.13 145.13 144.85 145.13 -0.99 1 195 +1
Total Volume and Open Interest 132,974 270,377 -303
Canadian Dollar(CME)
Mar16 160205 72.71 72.94 71.84 71.99 -0.86 123,782 150,723 -812
Jun16 160205 72.75 72.95 71.89 72.01 -0.85 372 3,892 -28
Sep16 160205 72.95 72.96 72.00 72.05 -0.86 27 1,217 +8
Dec16 160205 72.66 72.98 72.03 72.11 -0.84 23 657 +7
Total Volume and Open Interest 124,204 156,537 -825
Japanese Yen(CME)
Mar16 160205 85.64 86.08 85.23 85.64 -0.10 332,975 229,938 -5,776
Jun16 160205 85.88 86.30 85.48 85.88 -0.09 657 1,389 +22
Sep16 160205 86.14 86.50 85.89 86.21 -0.06 14 140 +1
Total Volume and Open Interest 333,647 231,537 -5,752
Swiss Franc(CME)
Mar16 160205 100.75 101.33 100.29 100.99 +0.12 42,421 57,884 -1,175
Jun16 160205 101.23 101.66 100.73 101.41 +0.13 42 289 +16
Sep16 160205 101.93 101.93 101.43 101.93 +0.12 0 17 +0
Total Volume and Open Interest 42,463 58,211 -1,159
EuroFX(CME)
Mar16 160205 112.13 112.75 111.19 111.55 -0.67 339,401 414,643 +15,496
Jun16 160205 112.44 112.78 111.49 111.86 -0.67 3,594 5,504 +2,240
Sep16 160205 113.04 113.04 111.96 112.25 -0.67 26 701 +15
Total Volume and Open Interest 343,042 421,700 +17,761
Mexican Peso(CME)
Feb16 160205 542.00 542.00 542.00 542.00 -4.50      
Mar16 160205 546.25 549.00 539.75 540.88 -4.38 64,765 109,421 -3,239
Total Volume and Open Interest 64,811 163,067 -3,228
Brazilian Real(CME)
Mar16 160205 255.00 257.45 253.05 254.90 -0.45 1,376 14,197 +340
Apr16 160205 252.40 253.75 251.10 252.40 -0.40 15 19 +6
May16 160205 250.10 250.85 249.55 250.10 -0.45 2 2 +2
Jun16 160205 247.50 248.35 246.75 247.50 -0.55 0 401 +0
Total Volume and Open Interest 1,393 14,627 +348
30-Year T-Bonds(CBOT)
Mar16 160205 163~060 163~220 162~040 163~080 +0~160 391,465 542,351 -2,950
Jun16 160205 161~300 162~130 160~260 161~300 +0~160 3,604 6,400 +1,215
Sep16 160205 161~300 161~300 161~300 161~300 +0~160 0 1 +0
Total Volume and Open Interest 395,069 548,752 -1,735
10-Year T-Notes(CBOT)
Mar16 160205 130~140 130~220 129~295 130~115 +0~030 1,998,839 2,913,524 +277
Jun16 160205 129~295 130~030 129~145 129~280 +0~030 19,958 78,189 +6,940
Sep16 160205 129~050 129~050 129~050 129~050 +0~030      
Total Volume and Open Interest 2,018,797 2,991,713 +7,217
5-Year T-Notes(CBOT)
Mar16 160205 121~052 121~106 120~260 121~012 -0~012 941,782 2,749,018 +100,486
Jun16 160205 120~300 121~004 120~202 120~262 -0~006 21,115 65,392 +15,726
Sep16 160205 120~112 120~112 120~112 120~112 -0~006      
Total Volume and Open Interest 962,897 2,814,410 +116,212
2 Year T-Notes(CBOT)
Mar16 160205 109~144 109~154 109~102 109~126 -0~010 363,451 1,100,682 +8,276
Jun16 160205 109~122 109~122 109~094 109~106 -0~010 1,853 39,227 +1,477
Sep16 160205 109~026 109~026 109~026 109~026 -0~010      
Total Volume and Open Interest 365,304 1,139,909 +9,753
Eurodollars(CME)
Mar16 160205 99.370 99.375 99.350 99.360 -0.010 322,272 1,190,993 -33,371
Jun16 160205 99.330 99.335 99.285 99.300 -0.030 460,850 1,320,781 -16,123
Sep16 160205 99.300 99.315 99.240 99.260 -0.035 461,513 1,235,798 +16,835
Dec16 160205 99.245 99.255 99.180 99.205 -0.035 578,030 1,269,739 -12,755
Mar17 160205 99.195 99.210 99.125 99.155 -0.035 535,281 969,735 +9,815
Jun17 160205 99.125 99.145 99.050 99.090 -0.025 381,269 739,117 +10,849
Sep17 160205 99.050 99.075 98.975 99.020 -0.015 300,407 678,316 -2,849
Dec17 160205 98.950 98.985 98.880 98.930 -0.015 357,862 770,950 +4,889
Mar18 160205 98.870 98.905 98.800 98.850 -0.010 226,155 492,811 -1,888
Jun18 160205 98.785 98.820 98.710 98.760 -0.005 160,520 413,747 +6,224
Sep18 160205 98.695 98.730 98.620 98.675 unch 148,073 369,630 +1,820
Dec18 160205 98.600 98.635 98.530 98.580 unch 155,024 416,185 +3,262
Mar19 160205 98.520 98.555 98.450 98.505 unch 85,580 249,145 -4,884
Jun19 160205 98.440 98.475 98.370 98.425 +0.005 72,053 190,317 +2,274
Sep19 160205 98.360 98.395 98.295 98.345 +0.005 69,412 151,398 +4,928
Dec19 160205 98.275 98.315 98.210 98.265 +0.010 51,349 145,912 +1,738
Mar20 160205 98.205 98.240 98.140 98.195 +0.010 40,343 89,022 -1,508
Jun20 160205 98.130 98.165 98.070 98.125 +0.010 30,539 62,160 +1,625
Total Volume and Open Interest 4,501,961 11,157,968 -11,669
Ultra T-Bond(CBOT)
Mar16 160205 168~21 169~01 167~07 168~17 +0~15 116,870 627,359 -1,610
Jun16 160205 170~04 170~04 170~04 170~04 +0~15 5 25 +5
Sep16 160205 170~04 170~04 170~04 170~04 +0~15      
Total Volume and Open Interest 116,875 627,384 -1,605
30 Day Federal Funds(CBOT)
Feb16 160205 99.625 99.628 99.625 99.628 unch 9,139 114,239 +1,653
Mar16 160205 99.615 99.615 99.610 99.615 unch 25,820 57,726 -2,313
Apr16 160205 99.600 99.605 99.590 99.600 unch 60,173 160,671 +9,887
May16 160205 99.590 99.595 99.575 99.580 -0.010 36,205 121,608 +8,997
Jun16 160205 99.575 99.585 99.550 99.560 -0.015 8,444 29,883 +780
Jul16 160205 99.555 99.560 99.525 99.535 -0.020 29,824 70,774 +1,704
Total Volume and Open Interest 222,809 769,792 +29,344
3-Mth Euro-Yen(CME)
Mar16 160205 99.990 99.990 99.990 99.990 +0.305      
Jun16 160205 99.990 99.990 99.990 99.990 +0.190      
Sep16 160205 99.990 99.990 99.990 99.990 +0.330      
Dec16 160205 99.990 99.990 99.990 99.990 unch      
Mar17 160205 99.990 99.990 99.990 99.990 +0.035      
Jun17 160205 99.990 99.990 99.990 99.990 +0.175      
Sep17 160205 99.990 99.990 99.990 99.990 +0.315      
Dec17 160205 99.875 99.875 99.875 99.875 +0.340      
Mar18 160205 99.735 99.735 99.735 99.735 +0.340      
Jun18 160205 99.595 99.595 99.595 99.595 +0.340      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160204 99.68 99.68 99.68 99.68 unch      
Jun16 160204 99.80 99.80 99.80 99.80 unch      
Sep16 160204 99.66 99.66 99.66 99.66 unch      
Dec16 160204 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160204 99.96 99.96 99.96 99.96 unch      
Jun17 160204 99.82 99.82 99.82 99.82 unch      
Sep17 160204 99.68 99.68 99.68 99.68 unch      
Dec17 160204 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160204 150.58 151.03 150.53 151.02 +0.40 2,442 18,935 -536
Jun16 160204 150.42 150.42 150.42 150.42 +0.40      
Sep16 160204 149.86 149.86 149.86 149.86 +0.40      
Total Volume and Open Interest 2,442 18,935 -536
Euro-Bund(EUREX)
Mar16 160205 163.80 164.03 163.31 163.62 +0.10 867,950 1,211,463 +4,946
Jun16 160205 161.28 161.41 160.95 161.05 +0.11 13,338 35,878 +8,173
Sep16 160205 160.05 160.05 160.05 160.05 +0.10 1 1 +0
Total Volume and Open Interest 881,289 1,247,342 +13,119
Euro-Bobl(EUREX)
Mar16 160205 132.51 132.55 132.33 132.46 +0.02 565,083 990,235 +22,878
Jun16 160205 130.68 130.70 130.55 130.61 +0.02 7,939 12,291 +4,262
Sep16 160205 130.61 130.61 130.61 130.61 +0.02      
Total Volume and Open Interest 573,022 1,002,526 +27,140
3-Mth Euribor(EUREX)
Mar16 160205 100.240 100.240 100.240 100.240 unch 34 6,958 +27
Jun16 160205 100.310 100.310 100.310 100.310 +0.005 22 10,376 +5
Sep16 160205 100.335 100.340 100.335 100.340 unch 20 4,573 +7
Total Volume and Open Interest 1,898 69,538 -40
Long Gilt(LIFFE)
Mar16 160205 120~15 120~28 120~05 120~11 unch 228,413 473,793 +6,041
Jun16 160205 119~18 119~18 119~18 119~18 unch      
Total Volume and Open Interest 228,413 473,793 +6,041
3-Mth Short Sterling(LIFFE)
Mar16 160205 99.41 99.42 99.41 99.41 unch 72,952 355,189 +17,208
Jun16 160205 99.44 99.44 99.41 99.42 -0.01 115,319 478,353 -609
Sep16 160205 99.45 99.45 99.42 99.43 -0.01 131,225 426,612 -2,574
Dec16 160205 99.42 99.44 99.39 99.40 -0.02 99,918 477,138 -9,643
Mar17 160205 99.37 99.40 99.34 99.35 -0.02 97,223 347,985 -6,341
Jun17 160205 99.29 99.34 99.27 99.28 -0.01 90,700 332,165 +2,498
Total Volume and Open Interest 1,007,194 3,630,759 +6,938
3-Mth Euribor(LIFFE)
Mar16 160205 100.240 100.245 100.235 100.240 unch 76,197 519,483 +1,812
Jun16 160205 100.305 100.315 100.295 100.305 unch 68,928 430,886 -17,121
Sep16 160205 100.340 100.345 100.325 100.340 unch 68,509 434,939 +10,862
Total Volume and Open Interest 632,178 3,724,069 +14,423
3-Mth Aus T-Bills(SFE)
Mar16 160205 97.79 97.80 97.77 97.79 -0.01 24,022 162,205 -4,462
Jun16 160205 97.89 97.91 97.87 97.89 unch 30,006 213,060 +592
Sep16 160205 97.98 98.00 97.95 97.98 unch 19,173 148,738 +2,516
Dec16 160205 98.03 98.05 98.00 98.04 +0.01 11,866 140,718 +1,628
Mar17 160205 98.06 98.08 98.03 98.07 +0.01 8,501 98,012 +3,555
Jun17 160205 98.05 98.08 98.03 98.07 +0.01 4,414 63,259 -760
Sep17 160205 98.03 98.06 98.00 98.06 +0.02 2,455 44,932 +874
Dec17 160205 97.98 98.02 97.96 98.02 +0.02 1,974 25,543 -689
Mar18 160205 97.95 97.97 97.95 97.97 +0.02 145 7,250 -523
Jun18 160205 97.92 97.92 97.92 97.92 +0.02 151 8,403 +89
Total Volume and Open Interest 102,885 914,068 +2,998
10-Year Aus T-Bonds(SFE)
Mar16 160205 97.44 97.47 97.38 97.46 +0.03 169,029 851,967 +14,427
Jun16 160205 97.46 97.46 97.46 97.46 +0.03      
Total Volume and Open Interest 169,029 851,967 +14,427
3-Year Aus T-Bonds(SFE)
Mar16 160205 98.15 98.18 98.11 98.17 +0.01 227,763 764,867 +10,955
Jun16 160205 98.17 98.17 98.17 98.17 +0.01      
Total Volume and Open Interest 227,763 764,867 +10,955
Gold(CMX)
Feb16 160205 1155.6 1174.8 1146.0 1157.8 +0.2 1,630 2,691 -541
Apr16 160205 1155.7 1175.0 1145.5 1157.7 +0.2 189,231 276,338 +7,326
Jun16 160205 1156.3 1175.1 1146.1 1158.2 +0.2 3,473 54,627 -133
Aug16 160205 1157.6 1174.4 1148.8 1158.8 +0.2 795 11,182 +450
Oct16 160205 1161.1 1175.0 1147.3 1159.4 +0.2 136 3,603 +4
Dec16 160205 1158.4 1177.3 1150.0 1160.1 +0.2 1,301 16,024 -112
Feb17 160205 1150.5 1160.9 1150.4 1160.9 +0.2 4 984 -2
Apr17 160205 1161.8 1161.8 1161.8 1161.8 +0.2 53 744 +0
Jun17 160205 1162.6 1162.6 1162.6 1162.6 +0.3 126 5,310 +1
Aug17 160205 1163.4 1163.4 1163.4 1163.4 +0.3 0 90 +0
Oct17 160205 1164.3 1164.3 1164.3 1164.3 +0.3 0 6 +0
Dec17 160205 1165.3 1165.3 1165.3 1165.3 +0.3 32 5,650 -19
Total Volume and Open Interest 198,077 386,167 +6,982
Silver(CMX)
Mar16 160205 1488.0 1506.5 1467.0 1477.8 -7.2 65,068 105,519 +3,268
May16 160205 1490.0 1508.5 1471.0 1480.4 -7.3 4,794 29,653 +2,809
Jul16 160205 1492.5 1510.0 1475.5 1482.9 -7.3 1,928 9,432 +347
Sep16 160205 1485.3 1485.3 1485.3 1485.3 -7.5 461 6,391 +146
Dec16 160205 1498.0 1513.5 1481.0 1488.8 -7.5 321 9,890 -10
Mar17 160205 1492.7 1492.7 1492.7 1492.7 -7.5 4 39 +1
May17 160205 1495.4 1495.4 1495.4 1495.4 -7.5 3 26 -2
Total Volume and Open Interest 73,004 164,775 +6,841
Platinum(NYMEX)
Apr16 160205 910.0 916.0 896.6 903.7 -2.6 14,164 61,206 +386
Jul16 160205 910.4 915.0 898.0 904.2 -2.7 193 5,405 +54
Oct16 160205 909.7 909.7 905.4 905.4 -2.7 3 62 +3
Jan17 160205 906.7 906.7 906.7 906.7 -2.7 0 4 +0
Total Volume and Open Interest 14,371 66,706 +441
Palladium(NYMEX)
Mar16 160205 515.65 519.00 498.00 498.70 -16.90 6,039 23,475 -447
Jun16 160205 514.50 519.60 499.35 499.35 -16.75 682 2,522 +389
Sep16 160205 499.90 499.90 499.90 499.90 -16.75 5 152 +5
Total Volume and Open Interest 6,727 26,178 -57
Copper(CMX)
Mar16 160205 212.05 212.75 208.00 210.30 -2.85 67,429 112,349 -4,925
May16 160205 212.45 213.05 208.30 210.60 -2.85 15,523 50,089 +1,984
Jul16 160205 212.90 213.20 209.55 211.00 -2.85 3,119 14,518 +855
Sep16 160205 213.05 213.20 209.65 211.20 -3.05 1,215 11,664 +299
Dec16 160205 212.00 213.10 209.85 211.30 -3.10 560 4,378 +190
Total Volume and Open Interest 88,271 200,032 -1,650
E-mini DJIA Index(CBOT)
Mar16 160205 16309 16383 16047 16131 -197 357,093 56,674 -2,311
Jun16 160205 16271 16300 15988 16045 -203 111 846 +10
Sep16 160205 16022 16022 15973 15973 -203 3 112 +0
Dec16 160205 15913 15913 15913 15913 -203 0 1 +0
Total Volume and Open Interest 357,207 57,633 -2,301
S & P 500(CME)
Mar16 160205 1905.50 1913.90 1866.50 1875.30 -32.50 7,232 119,995 +878
Jun16 160205 1868.50 1874.10 1860.00 1866.50 -32.60 102 2,554 +98
Sep16 160205 1859.00 1859.00 1854.60 1859.00 -32.60 0 198 +0
Dec16 160205 1853.00 1853.00 1848.60 1853.00 -32.60      
Total Volume and Open Interest 7,334 122,747 +976
S & P 500 E-Mini(Globex)
Mar16 160205 1905.25 1914.50 1865.75 1875.25 -32.50 2,848,193 2,944,156 +3,098
Jun16 160205 1895.00 1905.25 1857.25 1866.50 -32.50 13,085 42,806 +1,650
Sep16 160205 1892.00 1897.50 1849.75 1859.00 -32.50 508 6,890 +70
Dec16 160205 1858.00 1858.00 1846.00 1853.00 -32.50 133 380 -86
Total Volume and Open Interest 2,861,920 2,994,232 +4,731
NASDAQ 100 E-Mini(Globex)
Mar16 160205 4146.50 4173.50 4001.00 4022.00 -133.80 484,500 267,812 -2,672
Jun16 160205 4139.00 4162.80 3994.80 4015.30 -133.70 181 542 +51
Sep16 160205 4008.80 4011.80 4008.80 4011.80 -133.70 1 19 +0
Total Volume and Open Interest 484,682 268,449 -2,621
S&P Midcap 400(CME) e-Mini
Mar16 160205 1300.60 1306.90 1274.20 1277.20 -26.00 27,009 102,499 +270
Jun16 160205 1272.40 1272.40 1272.40 1272.40 -26.00 0 2 +0
Sep16 160205 1268.10 1268.10 1268.10 1268.10 -26.00 0 5 +0
Total Volume and Open Interest 27,009 102,517 +270
Volatility Index(CBOE)
Feb16 160205 23.01 24.65 22.68 24.13 +1.05 111,563 99,278 -9,887
Mar16 160205 22.49 23.65 22.25 23.05 +0.57 78,689 74,756 +2,832
Apr16 160205 22.36 23.35 22.20 22.83 +0.45 19,680 21,398 +373
May16 160205 22.14 23.05 22.03 22.63 +0.45 8,807 17,245 +158
Total Volume and Open Interest 229,527 252,648 -5,479
Russell 2000(ICE)
Mar16 160205 1007.80 1014.30 983.20 985.40 -24.70 161,532 419,888 +986
Jun16 160205 981.40 984.00 980.40 980.40 -24.70 2 50 +0
Sep16 160205 976.60 976.60 976.60 976.60 -24.70 0 3 +0
Total Volume and Open Interest 161,534 419,951 +986
Nikkei 225(CME)
Mar16 160205 16815 16910 16500 16585 -250 33,100 41,377 -876
Jun16 160205 16715 16715 16555 16555 -250 91 77 +53
Total Volume and Open Interest 33,191 41,459 -823
Nikkei 225(SGX)
Mar16 160205 16715 16810 16685 16735 -365 141,913 232,416 +174
Jun16 160205 16850 16880 16515 16615 -365 345 5,824 -35
Sep16 160205 16595 16595 16595 16595 -365 2 27 +0
Total Volume and Open Interest 142,698 250,715 +145
CAC 40(EURONEXT)
Feb16 160205 4224.0 4270.5 4178.0 4200.0 -27.5 155,626 254,020 +6,138
Mar16 160205 4220.0 4260.0 4181.0 4198.5 -27.5 635 13,579 +485
Apr16 160205 4190.0 4190.0 4190.0 4190.0 -27.5      
Total Volume and Open Interest 156,261 267,604 +6,623
Hang Seng Index(HKFE)
Feb16 160205 19161 19409 19050 19313 +157 129,058 107,629 +1,098
Mar16 160205 19078 19330 18990 19241 +152 965 9,054 +318
Total Volume and Open Interest 130,248 120,289 +1,377
DAX(EUREX)
Mar16 160205 9360.0 9467.5 9221.0 9266.5 -127.5 151,167 142,065 +1,646
Jun16 160205 9405.0 9485.0 9260.0 9304.0 -127.5 1,694 16,203 +1,164
Sep16 160205 9440.0 9447.0 9297.5 9297.5 -126.5 23 339 +2
Total Volume and Open Interest 152,884 158,607 +2,812
FT-SE 100(EURONEXT)
Mar16 160205 5842.50 5894.50 5770.00 5793.50 -57.50 161,885 597,733 +1,097
Jun16 160205 5790.00 5822.50 5737.50 5737.50 -57.50 15 3,478 +14
Sep16 160205 5691.00 5691.00 5691.00 5691.00 -57.50 0 1,756 +0
Total Volume and Open Interest 161,900 602,967 +1,111
SPI 200(SFE)
Mar16 160205 4932.0 4950.0 4878.0 4923.0 -10.0 47,426 252,310 +2,090
Jun16 160205 4910.0 4910.0 4910.0 4910.0 -10.0 6 2,046 -2
Sep16 160205 4858.0 4858.0 4858.0 4858.0 -10.0 0 694 +0
Total Volume and Open Interest 47,672 256,720 +2,297
FTSE MIB(ISE)
Mar16 160205 17550.00 17835.00 17220.00 17259.00 -355.00 67,596 68,240 -1,327
Jun16 160205 17255.00 17400.00 16815.00 16847.00 -357.00 84 2,168 +19
Sep16 160205 16712.00 16712.00 16712.00 16712.00 -350.00      
Total Volume and Open Interest 67,680 70,408 -1,308
KOSPI 200(KFE)
Mar16 160205 233.95 234.25 233.85 234.00 +0.40 167,041 112,383 -81
Jun16 160205 234.90 234.90 234.80 234.80 +0.40 560 3,715 +75
Sep16 160205 235.70 235.70 235.70 235.70 +0.70 0 350 +0
Total Volume and Open Interest 167,601 118,445 -6
GSCI(CME)
Feb16 160205 292.90 294.95 289.70 289.85 -3.60 131 11,784 -9
Mar16 160205 298.20 303.05 298.10 298.20 -3.15 50 84 +47
Apr16 160205 302.60 302.60 302.60 302.60 -3.15      
Total Volume and Open Interest 181 11,868 +38
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