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 Tue February 09, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160209 862.75 866.50 859.50 863.25 +0.75 150,936 264,617 -17,524
May16 160209 866.75 870.00 863.50 867.25 +0.75 80,198 184,802 +13,591
Jul16 160209 872.75 875.50 869.25 873.00 +0.50 26,297 127,388 +608
Aug16 160209 874.75 876.00 871.50 875.00 +0.50 731 15,374 -148
Sep16 160209 875.00 877.25 871.75 875.00 +0.50 335 7,131 -63
Nov16 160209 877.25 881.00 875.25 878.00 +0.75 7,131 109,790 +683
Jan17 160209 882.75 884.50 880.00 883.00 +1.00 197 1,766 +57
Mar17 160209 884.75 887.75 882.50 885.00 +0.75 519 4,209 +103
May17 160209 887.75 888.25 887.75 888.25 +0.75 84 1,557 +2
Jul17 160209 894.00 894.00 892.50 893.75 +0.75 13 1,268 -6
Aug17 160209 891.50 891.50 891.50 891.50 +0.50 0 48 +0
Sep17 160209 884.75 884.75 884.75 884.75 -0.25 0 39 +0
Nov17 160209 881.75 882.00 879.75 880.25 -0.75 75 1,923 +25
Jan18 160209 885.00 885.00 885.00 885.00 -0.50 0 6 +0
Total Volume and Open Interest 266,516 719,936 -2,672
Soybean Meal(CBOT)
Mar16 160209 264.40 265.20 261.60 263.10 -1.40 69,027 144,813 -8,436
May16 160209 266.20 267.00 263.50 265.10 -1.10 38,560 99,384 +6,777
Jul16 160209 268.80 269.70 266.30 267.80 -1.00 12,445 75,171 +2,132
Aug16 160209 270.50 270.70 267.80 269.20 -0.80 1,491 18,416 +232
Sep16 160209 271.50 272.10 269.00 270.50 -0.70 1,368 15,437 +110
Oct16 160209 272.00 272.50 269.70 270.90 -0.80 590 11,281 +67
Dec16 160209 273.20 274.10 271.20 272.60 -0.70 3,099 41,311 +26
Jan17 160209 274.90 274.90 272.90 274.00 -0.40 261 2,371 +76
Mar17 160209 275.90 275.90 274.10 275.30 -0.30 515 2,729 +164
May17 160209 276.70 276.70 275.30 276.10 -0.20 117 951 +78
Total Volume and Open Interest 127,543 413,967 +1,269
Soybean Oil(CBOT)
Mar16 160209 30.75 30.92 30.48 30.70 -0.05 74,978 135,000 -11,460
May16 160209 30.96 31.16 30.73 30.94 -0.05 39,415 113,135 +6,943
Jul16 160209 31.21 31.37 30.98 31.18 -0.05 14,255 80,604 +1,144
Aug16 160209 31.26 31.39 31.04 31.25 -0.04 2,943 13,933 +1,122
Sep16 160209 31.31 31.49 31.10 31.30 -0.03 1,955 10,503 -72
Oct16 160209 31.31 31.49 31.15 31.31 unch 494 9,411 -27
Dec16 160209 31.36 31.56 31.15 31.39 +0.02 3,322 38,446 +136
Jan17 160209 31.63 31.68 31.44 31.62 +0.04 61 2,760 +1
Mar17 160209 31.71 31.89 31.59 31.78 +0.03 296 4,190 +59
May17 160209 31.78 32.00 31.78 31.94 +0.02 67 1,796 +20
Total Volume and Open Interest 137,799 419,234 -2,131
Canola(WCE)
Mar16 160209 465.1 465.1 457.0 460.3 -4.8 17,145 84,735 -2,388
May16 160209 474.2 474.2 465.1 469.0 -5.3 12,424 61,274 +4,615
Jul16 160209 480.2 480.2 471.4 474.7 -5.6 4,929 22,599 -659
Nov16 160209 484.4 485.0 475.9 478.6 -7.2 4,334 17,636 -1,539
Jan17 160209 483.1 483.1 481.4 481.8 -6.9 38 1,202 +5
Total Volume and Open Interest 38,870 187,554 +34
Corn(CBOT)
Mar16 160209 362.25 362.75 359.25 361.00 -1.25 232,059 524,398 -46,655
May16 160209 366.75 367.50 364.00 366.00 -1.00 122,528 305,466 +31,291
Jul16 160209 372.25 372.50 369.25 371.00 -1.25 47,742 236,806 +3,247
Sep16 160209 377.50 378.00 374.75 376.25 -1.25 9,913 101,800 +314
Dec16 160209 385.00 386.25 382.75 384.00 -1.50 18,079 160,660 -700
Mar17 160209 393.50 395.00 392.25 392.75 -1.75 1,080 20,343 +90
May17 160209 399.50 400.00 398.50 398.75 -1.50 58 2,763 +2
Jul17 160209 403.50 404.50 401.75 402.50 -1.25 139 4,169 +55
Sep17 160209 395.00 396.00 393.50 393.50 -1.25 0 1,428 +0
Dec17 160209 391.00 391.25 389.00 390.00 -1.25 454 7,580 +287
Total Volume and Open Interest 432,069 1,366,448 -12,064
Wheat(CBOT)
Mar16 160209 458.75 460.25 455.00 457.50 -1.00 124,187 184,016 -8,968
May16 160209 463.00 464.25 459.25 461.75 -1.25 70,266 101,799 +13,908
Jul16 160209 468.25 469.50 464.50 466.50 -1.75 24,625 87,190 +5,110
Sep16 160209 477.75 478.25 473.25 475.25 -1.75 2,134 13,447 -194
Dec16 160209 492.00 492.25 487.75 489.25 -1.75 2,630 30,902 +526
Mar17 160209 500.00 501.75 499.50 501.25 -0.50 243 3,194 +77
Total Volume and Open Interest 224,268 421,012 +10,543
Wheat(KCBT)
Mar16 160209 445.50 446.50 442.25 445.00 -0.50 31,055 89,972 -8,231
May16 160209 455.50 456.50 452.00 454.75 -0.75 18,763 39,423 +2,515
Jul16 160209 465.00 466.00 461.75 464.75 -0.50 13,328 56,283 +2,651
Sep16 160209 477.75 479.25 476.50 478.75 -0.50 1,424 8,837 +236
Dec16 160209 498.75 499.50 496.25 498.75 -0.75 3,683 16,981 +213
Mar17 160209 514.00 514.00 511.00 512.75 -0.25 2,699 6,455 +283
May17 160209 520.50 521.25 520.50 521.25 -0.25 1,306 2,039 +844
Total Volume and Open Interest 72,320 220,269 -1,460
Wheat(MGE)
Mar16 160209 486.00 488.00 485.00 487.50 +1.25 4,312 29,118 -477
May16 160209 493.00 493.00 490.00 492.50 +0.50 2,947 17,906 +130
Jul16 160209 500.00 502.00 498.75 502.00 +2.00 2,296 14,865 +196
Sep16 160209 510.25 512.50 509.50 512.50 +2.25 1,365 6,585 -80
Dec16 160209 526.50 527.75 525.00 527.75 +1.75 1,257 5,720 -23
Mar17 160209 540.50 543.00 540.50 543.00 +1.75 1,076 1,931 +52
Total Volume and Open Interest 13,789 76,518 +32
Oats(CBOT)
Mar16 160209 199.00 200.00 195.00 195.75 -3.25 583 5,502 -159
May16 160209 201.00 203.50 198.75 200.75 -0.25 414 3,357 +109
Jul16 160209 209.00 211.00 208.75 209.25 +0.50 141 1,037 +94
Sep16 160209 214.25 214.25 214.25 214.25 +0.25 0 31 +0
Total Volume and Open Interest 1,151 10,138 +57
Rough Rice(CBOT)
Mar16 160209 10.78 10.94 10.68 10.76 -0.16 537 8,946 -112
May16 160209 11.15 11.19 10.99 11.04 -0.15 201 3,099 +86
Jul16 160209 11.44 11.46 11.32 11.32 -0.15 27 963 +10
Sep16 160209 11.44 11.44 11.44 11.44 -0.14 0 159 +0
Total Volume and Open Interest 765 13,171 -16
Live Cattle(CME)
Feb16 160209 130.800 132.700 130.750 131.400 -1.650 12,841 16,130 -10,660
Apr16 160209 130.400 132.300 130.400 131.150 -0.250 22,756 120,743 +795
Jun16 160209 120.650 122.050 120.650 120.850 -0.200 11,098 66,885 -604
Aug16 160209 117.500 118.480 117.230 117.600 -0.035 8,958 31,904 -172
Oct16 160209 117.930 118.750 117.650 118.180 +0.080 3,680 17,050 +39
Dec16 160209 117.900 118.635 117.500 117.980 +0.050 2,011 11,586 +811
Total Volume and Open Interest 61,796 268,416 -9,629
Feeder Cattle(CME)
Mar16 160209 148.535 151.100 148.000 149.000 -0.330 5,890 15,662 -727
Apr16 160209 148.400 151.200 148.080 149.100 +0.115 3,890 6,417 +584
May16 160209 147.650 150.750 147.650 148.850 +0.300 2,451 6,678 +413
Aug16 160209 148.950 151.350 148.735 149.700 +0.550 2,281 7,380 +791
Sep16 160209 147.285 149.580 147.285 147.700 +0.415 284 752 -20
Oct16 160209 145.000 147.300 144.850 145.250 -0.235 243 669 +54
Nov16 160209 141.150 143.450 140.600 140.830 -0.705 223 669 +73
Total Volume and Open Interest 15,286 38,254 +1,186
Lean Hogs(CME)
Feb16 160209 65.000 65.475 64.600 64.850 -0.185 4,678 19,221 -1,481
Apr16 160209 69.400 70.250 69.200 69.635 -0.095 11,728 79,805 +1,652
May16 160209 75.980 76.100 75.680 75.750 -0.330 29 1,528 +1
Jun16 160209 79.600 80.135 79.180 79.580 -0.250 6,584 36,988 +628
Jul16 160209 79.535 80.150 79.285 79.900 +0.100 3,463 11,340 +363
Aug16 160209 78.900 79.480 78.680 79.300 +0.220 2,733 14,897 -494
Oct16 160209 68.480 68.750 68.385 68.700 unch 2,183 14,137 +1,050
Dec16 160209 63.750 63.900 63.580 63.735 -0.265 1,138 9,944 +514
Total Volume and Open Interest 32,744 190,566 +2,337
Class III Milk(CME)
Feb16 160209 13.81 13.83 13.78 13.81 +0.03 71 4,885 -17
Mar16 160209 13.86 13.97 13.84 13.96 +0.09 77 4,820 +33
Apr16 160209 13.90 14.02 13.90 14.01 +0.08 155 3,783 +101
May16 160209 14.10 14.17 14.10 14.12 unch 38 3,114 +10
Jun16 160209 14.52 14.56 14.50 14.50 -0.04 18 2,693 +12
Jul16 160209 14.93 14.94 14.92 14.94 -0.04 6 2,349 +6
Aug16 160209 15.29 15.35 15.29 15.31 -0.07 11 2,162 +8
Sep16 160209 15.58 15.62 15.57 15.57 -0.10 1 2,157 -1
Oct16 160209 15.77 15.78 15.75 15.77 -0.05 1 1,630 +0
Nov16 160209 15.83 15.84 15.75 15.78 -0.06 0 1,472 +0
Dec16 160209 15.79 15.79 15.67 15.75 -0.04 18 1,354 +0
Jan17 160209 15.57 15.57 15.57 15.57 unch 18 254 +18
Feb17 160209 15.51 15.51 15.51 15.51 unch 3 193 +3
Total Volume and Open Interest 424 31,577 +176
Cocoa(ICE)
Mar16 160209 2840 2850 2780 2837 -21 28,125 45,541 -14,702
May16 160209 2859 2872 2797 2859 -11 24,357 74,917 +3,760
Jul16 160209 2868 2876 2801 2862 -12 6,127 42,754 +1,576
Sep16 160209 2846 2869 2796 2856 -12 10,349 31,338 +6,711
Dec16 160209 2830 2849 2775 2836 -11 1,766 16,970 +320
Mar17 160209 2818 2832 2768 2824 -9 1,515 21,184 +94
May17 160209 2809 2822 2775 2822 -8 91 2,730 +17
Total Volume and Open Interest 72,336 241,536 -2,224
Coffee "C"(ICE)
Mar16 160209 115.95 116.75 114.60 114.75 -1.00 25,388 63,924 -6,543
May16 160209 117.95 118.85 116.75 116.85 -1.10 17,228 55,433 +3,115
Jul16 160209 120.05 120.80 118.75 118.85 -1.10 6,083 32,736 +776
Sep16 160209 121.75 122.60 120.60 120.70 -1.05 2,524 15,984 -81
Dec16 160209 124.50 124.70 122.90 123.00 -1.00 1,710 17,683 +107
Mar17 160209 126.10 126.80 125.15 125.20 -1.00 517 4,460 +71
Total Volume and Open Interest 53,631 195,580 -2,577
Orange Juice(ICE)
Mar16 160209 133.20 135.05 131.25 132.20 -1.15 1,069 6,701 -406
May16 160209 133.35 134.95 131.20 132.40 -1.15 547 4,839 +442
Jul16 160209 134.10 134.35 132.15 132.15 -1.30 3 1,096 +3
Sep16 160209 132.20 132.20 132.20 132.20 -1.75 0 278 +0
Nov16 160209 132.45 132.45 132.45 132.45 -2.15 0 20 +0
Jan17 160209 133.65 133.65 133.65 133.65 -2.15 0 10 +0
Total Volume and Open Interest 1,619 12,945 +39
Sugar #11(ICE)
Mar16 160209 13.51 13.56 13.28 13.39 -0.06 89,843 243,929 -16,335
May16 160209 13.40 13.48 13.25 13.35 unch 68,325 238,101 +7,121
Jul16 160209 13.30 13.38 13.17 13.30 +0.04 35,467 180,892 +2,652
Oct16 160209 13.52 13.59 13.38 13.53 +0.06 13,797 93,328 +169
Mar17 160209 14.11 14.20 14.02 14.16 +0.07 7,855 62,344 +2,272
May17 160209 13.94 13.98 13.84 13.96 +0.07 2,239 9,033 +65
Jul17 160209 13.76 13.80 13.66 13.78 +0.07 1,143 14,597 -227
Oct17 160209 13.83 13.88 13.72 13.85 +0.07 329 15,296 -12
Total Volume and Open Interest 219,046 867,203 -4,308
London Cocoa(LCE)
Mar16 160209 2056 2060 2005 2037 -21 16,056 68,491 -1,836
May16 160209 2074 2074 2020 2053 -18 15,414 51,740 +4,396
Jul16 160209 2079 2079 2028 2061 -17 5,560 45,760 +47
Sep16 160209 2070 2070 2022 2053 -17 8,400 41,260 +4,277
Dec16 160209 2038 2038 1994 2023 -17 3,187 27,035 +264
Mar17 160209 1998 2004 1967 1996 -16 2,018 32,044 +762
May17 160209 1973 1995 1973 1995 -16 179 1,515 +104
Total Volume and Open Interest 50,904 268,525 +8,080
London Sugar(LCE)
May16 160209 390.10 395.90 389.80 392.50 +1.60 6,144 36,338 +1,233
Aug16 160209 384.70 389.20 383.80 386.40 +1.70 771 15,219 +50
Oct16 160209 379.70 385.20 379.60 382.70 +2.30 232 9,383 -50
Dec16 160209 384.10 387.60 384.00 386.90 +2.20 8 3,993 +3
Mar17 160209 388.70 390.60 388.70 390.60 +2.20 3 2,954 +1
Total Volume and Open Interest 15,105 89,730 -2,786
Cotton(ICE)
Mar16 160209 59.57 59.75 58.25 58.64 -0.96 29,289 88,480 -8,956
May16 160209 60.16 60.40 58.91 59.24 -1.12 21,068 58,508 +5,004
Jul16 160209 61.00 61.07 59.59 59.88 -1.12 5,273 29,264 +968
Oct16 160209 59.83 59.83 59.83 59.83 -1.05 0 1 +0
Dec16 160209 61.18 61.18 59.74 60.11 -1.07 3,427 18,270 +1,160
Mar17 160209 61.44 61.60 60.69 60.96 -1.07 511 3,534 +497
Total Volume and Open Interest 59,568 198,327 -1,327
Lumber(CME)
Mar16 160209 251.6 254.0 244.8 250.7 -0.7 258 3,476 -94
May16 160209 247.8 250.9 242.0 247.4 -0.4 67 1,672 -19
Jul16 160209 249.6 249.7 247.1 249.5 +0.1 11 472 +6
Sep16 160209 253.1 253.1 253.1 253.1 unch 3 58 +1
Total Volume and Open Interest 339 5,714 -106
Crude Oil(NYM)
Mar16 160209 30.17 30.61 27.74 27.94 -1.75 616,531 507,532 -54,668
Apr16 160209 32.04 32.48 29.57 29.74 -1.90 233,780 259,402 +20,973
May16 160209 33.67 34.20 31.28 31.41 -2.02 126,751 156,280 +15,806
Jun16 160209 35.09 35.59 32.65 32.74 -2.18 88,679 178,090 +2,794
Jul16 160209 36.06 36.63 33.71 33.77 -2.34 30,413 70,706 +1,709
Aug16 160209 37.10 37.49 34.56 34.58 -2.45 21,834 53,429 +3,740
Sep16 160209 37.49 38.22 35.20 35.26 -2.51 27,062 70,903 -2,302
Oct16 160209 38.50 38.74 35.80 35.87 -2.54 14,974 41,547 +472
Nov16 160209 39.37 39.37 36.43 36.44 -2.55 11,750 34,824 -179
Dec16 160209 39.34 39.94 36.90 36.98 -2.55 51,048 183,443 +1,709
Jan17 160209 39.97 39.97 37.38 37.47 -2.54 3,490 30,045 -125
Feb17 160209 39.10 39.10 37.93 37.93 -2.55 2,453 11,614 +4
Mar17 160209 41.05 41.15 38.35 38.35 -2.58 8,845 27,498 +1,608
Apr17 160209 38.74 38.74 38.74 38.74 -2.60 520 8,558 +25
May17 160209 39.09 39.09 39.09 39.09 -2.61 634 7,633 +130
Jun17 160209 41.58 42.26 39.35 39.41 -2.62 7,822 37,821 -26
Total Volume and Open Interest 1,267,685 1,869,016 -8,175
e-miNY Crude Oil(NYM)
Mar16 160209 30.150 30.600 27.725 27.950 -1.750 14,737 4,875 +70
Apr16 160209 32.025 32.450 29.575 29.750 -1.900 564 2,397 -15
May16 160209 33.800 34.075 31.400 31.400 -2.025 70 302 +4
Jun16 160209 35.000 35.000 32.750 32.750 -2.175 21 174 +5
Jul16 160209 34.500 34.500 33.775 33.775 -2.325 7 173 +0
Aug16 160209 36.425 36.425 34.575 34.575 -2.450 2 56 +0
Sep16 160209 36.000 36.000 35.250 35.250 -2.525 2 75 +0
Oct16 160209 35.875 35.875 35.875 35.875 -2.525 2 42 -2
Nov16 160209 36.450 36.450 36.450 36.450 -2.550 2 8 +0
Dec16 160209 39.750 39.750 36.975 36.975 -2.550 9 228 +1
Total Volume and Open Interest 15,420 8,816 +66
NY Harbor ULSD(NYM)
Mar16 160209 105.10 105.81 97.20 97.49 -7.15 59,563 84,680 -6,358
Apr16 160209 106.05 106.90 98.40 98.64 -6.93 32,983 57,649 +2,421
May16 160209 107.00 108.22 99.96 100.24 -6.75 23,587 45,114 +2,996
Jun16 160209 109.12 110.11 101.80 102.03 -6.65 14,894 40,207 -289
Jul16 160209 111.89 112.24 104.20 104.30 -6.60 6,643 23,136 +509
Aug16 160209 112.96 113.98 106.40 106.51 -6.57 2,669 14,536 +135
Sep16 160209 115.08 115.08 108.62 108.71 -6.56 2,714 11,195 -49
Oct16 160209 118.36 118.36 110.97 111.01 -6.46 1,309 7,398 +41
Nov16 160209 118.70 118.70 113.24 113.30 -6.38 1,237 6,160 +252
Dec16 160209 121.80 123.28 115.24 115.41 -6.36 4,917 33,516 -910
Jan17 160209 122.10 122.10 117.24 117.37 -6.31 823 11,502 +347
Feb17 160209 124.46 124.47 118.90 118.90 -6.26 341 2,220 +62
Mar17 160209 123.25 123.79 119.85 119.85 -6.19 234 2,294 +72
Apr17 160209 123.00 123.00 120.09 120.09 -6.14 132 1,012 +49
Total Volume and Open Interest 153,248 354,011 -338
RBOB Gasoline(NYM)
Mar16 160209 95.63 96.66 89.75 89.89 -5.72 72,175 96,148 -8,737
Apr16 160209 118.53 119.50 112.53 112.64 -5.77 45,914 68,145 +7,073
May16 160209 121.54 121.75 114.88 114.95 -5.82 28,798 46,065 -44
Jun16 160209 122.56 122.56 115.28 115.39 -5.85 21,841 40,243 +1,006
Jul16 160209 120.43 121.62 114.85 114.91 -5.89 10,783 24,527 +684
Aug16 160209 120.45 120.45 113.66 113.76 -5.99 7,944 21,765 +1,382
Sep16 160209 117.78 118.23 111.71 111.75 -6.02 9,742 26,338 +675
Oct16 160209 105.33 105.33 99.22 99.22 -6.03 5,732 15,816 +1,250
Nov16 160209 103.02 103.02 97.52 97.52 -6.00 3,745 6,961 +726
Dec16 160209 103.64 103.83 97.15 97.19 -5.99 7,863 26,890 +1,222
Total Volume and Open Interest 219,896 403,173 +6,317
e-miNY RBOB Gasoline(NYM)
Mar16 160209 95.60 95.60 89.89 89.89 -5.71 0 1 +0
Apr16 160209 112.64 112.64 112.64 112.64 -5.76      
May16 160209 114.95 114.95 114.95 114.95 -5.85      
Jun16 160209 115.39 115.39 115.39 115.39 -5.81      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160209 2.129 2.134 2.065 2.098 -0.042 165,224 247,896 -26,472
Apr16 160209 2.170 2.179 2.124 2.149 -0.040 89,665 147,692 +10,828
May16 160209 2.231 2.240 2.190 2.209 -0.041 60,234 123,103 +5,166
Jun16 160209 2.269 2.289 2.245 2.263 -0.038 15,895 50,050 -468
Jul16 160209 2.341 2.349 2.310 2.326 -0.033 17,412 58,047 +2,320
Aug16 160209 2.353 2.372 2.338 2.350 -0.032 7,925 29,945 +98
Sep16 160209 2.357 2.376 2.344 2.356 -0.030 6,161 47,686 -77
Oct16 160209 2.399 2.408 2.372 2.391 -0.028 21,466 68,923 +1,803
Nov16 160209 2.484 2.504 2.471 2.487 -0.023 2,453 19,443 +299
Dec16 160209 2.678 2.702 2.665 2.684 -0.017 3,734 26,515 +349
Jan17 160209 2.800 2.818 2.787 2.804 -0.017 9,667 40,695 -28
Feb17 160209 2.797 2.814 2.789 2.802 -0.017 2,196 8,413 +257
Mar17 160209 2.761 2.778 2.751 2.765 -0.017 5,051 25,705 +1,935
Apr17 160209 2.564 2.592 2.564 2.586 -0.012 3,774 22,446 +1,324
May17 160209 2.597 2.597 2.595 2.595 -0.012 279 5,875 +163
Jun17 160209 2.630 2.638 2.630 2.633 -0.012 172 3,591 +108
Total Volume and Open Interest 412,357 967,359 -1,799
Brent Crude Oil(ICE)
Apr16 160209 33.17 33.56 30.28 30.32 -2.56 296,567 392,318 -9,809
May16 160209 33.87 34.22 30.94 30.98 -2.62 136,275 306,710 +17,382
Jun16 160209 34.68 34.99 31.76 31.79 -2.65 107,183 249,902 -473
Jul16 160209 35.33 35.74 32.54 32.57 -2.66 44,017 127,976 -1,848
Aug16 160209 36.26 36.54 33.35 33.39 -2.68 24,239 86,099 +2,493
Sep16 160209 36.86 37.29 34.11 34.14 -2.70 27,186 94,152 +1,637
Oct16 160209 37.70 37.94 34.77 34.80 -2.71 13,716 51,242 +458
Nov16 160209 38.11 38.58 35.41 35.43 -2.72 11,474 51,942 +1,530
Dec16 160209 38.86 39.23 36.00 36.04 -2.73 68,341 295,215 +3,707
Jan17 160209 39.46 39.46 36.58 36.58 -2.72 2,626 39,379 +275
Feb17 160209 37.25 37.28 37.12 37.12 -2.72 4,377 40,147 +621
Mar17 160209 37.65 37.65 37.65 37.65 -2.73 3,531 32,856 -70
Apr17 160209 38.18 38.18 38.18 38.18 -2.72 1,704 13,318 -140
May17 160209 38.65 38.65 38.65 38.65 -2.71 915 13,865 +110
Total Volume and Open Interest 784,119 2,122,247 +15,773
Gas Oil(ICE)
Feb16 160209 298.75 301.00 275.00 287.00 -17.50 31,750 67,339 -9,031
Mar16 160209 307.25 309.75 283.50 296.00 -16.75 81,235 153,922 -3,813
Apr16 160209 312.50 316.00 290.25 302.75 -16.00 55,642 114,956 -7,322
May16 160209 318.50 322.25 297.25 309.50 -15.25 28,027 58,780 +3,953
Jun16 160209 325.00 328.50 303.50 316.00 -14.50 21,918 67,223 -1,351
Jul16 160209 329.00 334.75 310.25 322.50 -14.50 7,261 32,406 +788
Aug16 160209 335.25 340.75 316.25 328.75 -14.25 3,735 21,584 -592
Sep16 160209 340.75 346.25 322.00 334.50 -14.25 4,087 23,669 -250
Oct16 160209 347.25 351.00 328.50 340.75 -14.25 2,226 19,381 -6
Nov16 160209 355.50 355.75 333.00 345.25 -14.25 1,374 11,233 -120
Total Volume and Open Interest 251,204 794,217 -17,412
Ethanol(CBOT)
Mar16 160209 1.413 1.413 1.400 1.402 -0.021 431 1,325 -157
Apr16 160209 1.425 1.426 1.410 1.412 -0.020 119 1,397 +45
May16 160209 1.419 1.419 1.417 1.417 -0.020 8 401 +2
Jun16 160209 1.414 1.414 1.414 1.414 -0.020 18 232 +2
Jul16 160209 1.410 1.410 1.410 1.410 -0.022 100 367 +100
Aug16 160209 1.400 1.400 1.400 1.400 -0.022 1 90 +0
Sep16 160209 1.390 1.390 1.381 1.389 -0.022 11 110 +2
Oct16 160209 1.371 1.376 1.370 1.376 -0.022 22 167 +0
Total Volume and Open Interest 710 4,187 -6
WTI Crude Oil(ICE)
Mar16 160209 30.07 30.60 27.73 27.94 -1.75 55,212 91,437 -12,307
Apr16 160209 32.01 32.49 29.58 29.74 -1.90 67,277 93,042 +3,330
May16 160209 33.72 34.17 31.28 31.41 -2.02 39,139 38,739 +3,205
Jun16 160209 34.94 35.59 32.68 32.74 -2.18 30,340 56,943 +3,746
Jul16 160209 35.84 36.65 33.73 33.77 -2.34 7,843 10,397 +240
Aug16 160209 36.90 37.49 34.55 34.58 -2.45 3,598 7,516 +505
Sep16 160209 37.77 37.90 35.19 35.26 -2.51 4,367 14,933 +829
Oct16 160209 38.80 38.80 35.87 35.87 -2.54 1,404 4,536 +91
Nov16 160209 38.96 38.96 36.41 36.44 -2.55 1,050 10,083 -85
Dec16 160209 39.43 39.81 36.90 36.98 -2.55 9,217 74,275 -454
Jan17 160209 37.47 37.47 37.47 37.47 -2.54 161 4,781 -18
Feb17 160209 37.93 37.93 37.93 37.93 -2.55 173 2,874 +89
Mar17 160209 38.35 38.35 38.35 38.35 -2.58 94 2,441 +3
Apr17 160209 38.74 38.74 38.74 38.74 -2.60 0 1,496 +0
May17 160209 39.09 39.09 39.09 39.09 -2.61 2 1,049 +0
Jun17 160209 41.50 41.66 39.41 39.41 -2.62 223 12,860 -86
Total Volume and Open Interest 223,370 475,615 -896
US Dollar Index(ICE)
Mar16 160209 96.685 96.850 95.675 96.095 -0.485 42,338 74,958 -1,073
Jun16 160209 96.670 96.910 95.820 96.190 -0.485 1,031 2,325 +117
Sep16 160209 96.665 96.665 96.010 96.235 -0.485 47 451 +0
Total Volume and Open Interest 43,420 77,794 -953
Australian Dollar(CME)
Mar16 160209 70.72 70.85 69.62 70.43 -0.29 105,744 114,394 -5,031
Jun16 160209 70.33 70.56 69.35 70.14 -0.29 375 864 +16
Sep16 160209 69.70 70.10 69.27 69.85 -0.29 0 32 +0
Total Volume and Open Interest 106,120 115,311 -5,015
British Pound(CME)
Mar16 160209 144.32 145.17 143.79 144.55 +0.15 101,381 258,774 -5,120
Jun16 160209 144.26 145.21 143.86 144.60 +0.15 117 1,351 -25
Sep16 160209 144.70 145.24 143.98 144.70 +0.17 0 195 +0
Total Volume and Open Interest 101,501 260,374 -5,144
Canadian Dollar(CME)
Mar16 160209 71.77 72.53 71.63 71.98 +0.22 86,143 148,682 -1,395
Jun16 160209 71.78 72.55 71.67 72.00 +0.22 253 3,936 +73
Sep16 160209 71.75 72.58 71.75 72.05 +0.22 21 1,227 +4
Dec16 160209 72.10 72.63 71.82 72.09 +0.21 38 683 +14
Total Volume and Open Interest 86,459 154,583 -1,300
Japanese Yen(CME)
Mar16 160209 86.64 87.65 86.48 87.03 +0.25 187,111 231,514 +3,876
Jun16 160209 86.89 87.92 86.76 87.30 +0.27 273 1,514 +112
Sep16 160209 87.89 88.17 87.08 87.63 +0.26 26 158 +17
Total Volume and Open Interest 187,412 233,256 +4,005
Swiss Franc(CME)
Mar16 160209 101.41 103.29 101.39 102.98 +1.33 35,204 54,092 -1,313
Jun16 160209 102.23 103.75 101.87 103.45 +1.35 69 470 -5
Sep16 160209 104.15 104.21 102.41 104.01 +1.38 0 17 +0
Total Volume and Open Interest 35,273 54,601 -1,318
EuroFX(CME)
Mar16 160209 112.09 113.49 111.72 112.96 +0.74 282,285 427,940 +2,120
Jun16 160209 112.31 113.81 112.06 113.29 +0.76 1,105 6,021 +72
Sep16 160209 113.18 114.15 112.45 113.69 +0.76 22 719 +3
Total Volume and Open Interest 283,426 435,553 +2,199
Mexican Peso(CME)
Feb16 160209 531.63 531.63 531.63 531.63 -1.38      
Mar16 160209 535.38 535.38 526.88 530.38 -1.38 41,328 104,023 -1,404
Total Volume and Open Interest 41,330 157,665 -1,404
Brazilian Real(CME)
Mar16 160209 251.05 253.75 249.35 250.65 -1.20 4,083 13,558 -898
Apr16 160209 249.20 249.20 247.60 248.85 -0.50 2 24 -13
May16 160209 248.05 248.05 248.05 248.05 +1.00 0 2 +0
Jun16 160209 246.35 246.35 243.50 243.50 -1.25 200 501 +0
Total Volume and Open Interest 4,285 14,093 -911
30-Year T-Bonds(CBOT)
Mar16 160209 165~220 167~090 165~080 166~040 +0~030 351,374 552,536 +5,315
Jun16 160209 164~150 165~270 163~310 164~250 +0~030 1,346 7,968 +288
Sep16 160209 164~250 164~250 164~250 164~250 +0~030 0 1 +0
Total Volume and Open Interest 352,720 560,505 +5,603
10-Year T-Notes(CBOT)
Mar16 160209 131~060 131~240 131~005 131~100 +0~005 1,837,286 2,929,461 -11,943
Jun16 160209 130~260 131~080 130~200 130~280 +0~015 11,200 87,974 +4,336
Sep16 160209 130~050 130~050 130~050 130~050 +0~015      
Total Volume and Open Interest 1,848,486 3,017,435 -7,607
5-Year T-Notes(CBOT)
Mar16 160209 121~154 121~252 121~142 121~170 -0~006 1,004,087 2,618,550 -44,636
Jun16 160209 121~162 121~192 121~094 121~126 +0~004 23,597 82,724 +19,251
Sep16 160209 120~296 120~296 120~296 120~296 +0~004      
Total Volume and Open Interest 1,027,684 2,701,274 -25,385
2 Year T-Notes(CBOT)
Mar16 160209 109~170 109~194 109~162 109~166 -0~006 336,064 1,112,479 +8,792
Jun16 160209 109~164 109~186 109~162 109~162 unch 3,280 44,653 +2,090
Sep16 160209 109~082 109~082 109~082 109~082 unch      
Total Volume and Open Interest 339,344 1,157,132 +10,882
Eurodollars(CME)
Mar16 160209 99.335 99.355 99.310 99.345 +0.005 333,105 1,181,984 +1,171
Jun16 160209 99.310 99.330 99.290 99.315 +0.005 474,036 1,367,057 +19,069
Sep16 160209 99.285 99.320 99.275 99.290 unch 426,469 1,238,124 +9,425
Dec16 160209 99.250 99.290 99.235 99.250 -0.005 570,966 1,278,851 +18,319
Mar17 160209 99.215 99.265 99.205 99.220 unch 445,213 951,423 -914
Jun17 160209 99.170 99.230 99.155 99.175 +0.005 346,566 739,200 -4,467
Sep17 160209 99.110 99.170 99.095 99.120 +0.010 261,328 671,538 -1,816
Dec17 160209 99.020 99.090 99.010 99.040 +0.015 349,251 767,860 +8,434
Mar18 160209 98.950 99.015 98.935 98.965 +0.015 179,439 506,320 +6,272
Jun18 160209 98.865 98.930 98.840 98.880 +0.015 158,748 411,425 -2,002
Sep18 160209 98.780 98.840 98.750 98.800 +0.025 120,888 358,320 -12,666
Dec18 160209 98.690 98.750 98.660 98.710 +0.030 135,492 418,583 +7,447
Mar19 160209 98.620 98.675 98.580 98.635 +0.030 101,539 254,944 +5,760
Jun19 160209 98.530 98.595 98.495 98.555 +0.030 63,739 197,955 +539
Sep19 160209 98.455 98.515 98.415 98.480 +0.035 51,627 150,035 -518
Dec19 160209 98.370 98.430 98.325 98.400 +0.040 49,256 145,475 -521
Mar20 160209 98.300 98.360 98.255 98.330 +0.040 36,048 87,932 -946
Jun20 160209 98.225 98.285 98.180 98.255 +0.040 31,033 60,779 -553
Total Volume and Open Interest 4,209,817 11,197,765 +58,609
Ultra T-Bond(CBOT)
Mar16 160209 171~18 173~14 170~30 172~07 +0~05 107,409 633,103 +4,791
Jun16 160209 174~00 174~00 174~00 174~00 +0~10 2 403 +2
Sep16 160209 174~00 174~00 174~00 174~00 +0~10      
Total Volume and Open Interest 107,411 633,506 +4,793
30 Day Federal Funds(CBOT)
Feb16 160209 99.628 99.628 99.625 99.628 unch 4,031 112,777 -1,484
Mar16 160209 99.625 99.635 99.620 99.625 unch 8,525 58,679 +1,578
Apr16 160209 99.625 99.640 99.620 99.625 unch 56,592 142,520 -14,795
May16 160209 99.615 99.630 99.610 99.615 -0.005 24,368 122,183 +1,752
Jun16 160209 99.610 99.625 99.600 99.610 -0.005 7,371 30,533 +1,099
Jul16 160209 99.595 99.615 99.590 99.595 -0.005 23,088 69,329 -3,397
Total Volume and Open Interest 176,256 765,032 -1,801
3-Mth Euro-Yen(CME)
Mar16 160209 99.990 99.990 99.990 99.990 unch      
Jun16 160209 99.990 99.990 99.990 99.990 unch      
Sep16 160209 99.990 99.990 99.990 99.990 unch      
Dec16 160209 99.990 99.990 99.990 99.990 unch      
Mar17 160209 99.990 99.990 99.990 99.990 unch      
Jun17 160209 99.990 99.990 99.990 99.990 unch      
Sep17 160209 99.990 99.990 99.990 99.990 unch      
Dec17 160209 99.875 99.875 99.875 99.875 unch      
Mar18 160209 99.735 99.735 99.735 99.735 unch      
Jun18 160209 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160208 99.99 99.99 99.99 99.99 +0.31      
Jun16 160208 99.99 99.99 99.99 99.99 +0.19      
Sep16 160208 99.99 99.99 99.99 99.99 +0.33      
Dec16 160208 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160208 99.99 99.99 99.99 99.99 +0.03      
Jun17 160208 99.99 99.99 99.99 99.99 +0.17      
Sep17 160208 99.99 99.99 99.99 99.99 +0.31      
Dec17 160208 99.88 99.88 99.88 99.88 +0.34      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160208 151.62 151.75 151.16 151.36 +0.34 3,255 18,709 -226
Jun16 160208 151.00 151.00 150.76 150.76 +0.34      
Sep16 160208 150.20 150.20 150.20 150.20 +0.34      
Total Volume and Open Interest 3,255 18,709 -226
Euro-Bund(EUREX)
Mar16 160209 165.13 165.23 164.10 164.63 -0.21 712,455 1,215,131 -2,853
Jun16 160209 162.53 162.66 161.55 162.05 -0.22 2,340 39,079 +1,231
Sep16 160209 161.06 161.06 161.06 161.06 -0.21 0 1 +0
Total Volume and Open Interest 714,795 1,254,211 -1,622
Euro-Bobl(EUREX)
Mar16 160209 132.75 132.78 132.56 132.75 +0.04 412,372 977,811 -11,659
Jun16 160209 130.97 130.97 130.81 130.96 +0.05 1,888 14,875 +1,699
Sep16 160209 130.96 130.96 130.96 130.96 +0.05      
Total Volume and Open Interest 414,260 992,686 -9,960
3-Mth Euribor(EUREX)
Mar16 160209 100.210 100.210 100.210 100.210 +0.015 0 6,958 +0
Jun16 160209 100.270 100.275 100.270 100.275 +0.015 50 10,565 +50
Sep16 160209 100.315 100.315 100.305 100.310 +0.010 700 5,123 +500
Total Volume and Open Interest 2,055 70,182 +503
Long Gilt(LIFFE)
Mar16 160209 121~23 122~04 121~14 121~27 -0~03 171,334 468,980 +5,664
Jun16 160209 121~01 121~01 121~01 121~01 -0~03      
Total Volume and Open Interest 171,334 468,980 +5,664
3-Mth Short Sterling(LIFFE)
Mar16 160209 99.39 99.40 99.39 99.39 unch 30,481 338,558 -8,353
Jun16 160209 99.41 99.44 99.40 99.42 +0.01 52,451 466,613 -15,443
Sep16 160209 99.42 99.47 99.41 99.45 +0.02 96,640 406,689 -2,310
Dec16 160209 99.42 99.47 99.39 99.45 +0.02 96,537 473,201 -5,610
Mar17 160209 99.41 99.44 99.36 99.43 +0.03 89,533 328,154 -18,368
Jun17 160209 99.36 99.40 99.31 99.39 +0.03 65,669 336,147 +1,916
Total Volume and Open Interest 725,833 3,574,578 -40,130
3-Mth Euribor(LIFFE)
Mar16 160209 100.200 100.230 100.190 100.210 +0.010 54,602 517,739 -726
Jun16 160209 100.265 100.290 100.255 100.275 +0.010 91,257 437,035 +797
Sep16 160209 100.300 100.330 100.295 100.310 +0.005 60,620 446,784 +2,079
Total Volume and Open Interest 658,159 3,751,429 +18,573
3-Mth Aus T-Bills(SFE)
Mar16 160209 97.77 97.82 97.77 97.82 +0.04 21,940 156,795 -3,078
Jun16 160209 97.87 97.94 97.86 97.92 +0.05 22,139 217,132 +2,371
Sep16 160209 97.95 98.03 97.95 98.01 +0.05 16,529 155,963 -3,127
Dec16 160209 98.01 98.09 98.00 98.07 +0.05 17,484 134,606 -10,869
Mar17 160209 98.04 98.14 98.04 98.11 +0.06 10,112 89,490 -13,520
Jun17 160209 98.05 98.15 98.04 98.12 +0.07 5,392 63,397 -2,111
Sep17 160209 98.01 98.13 98.01 98.11 +0.08 2,780 47,383 +326
Dec17 160209 97.99 98.10 97.99 98.08 +0.09 1,244 26,682 +228
Mar18 160209 97.94 98.07 97.94 98.04 +0.10 7 7,435 -1
Jun18 160209 97.89 98.02 97.89 98.00 +0.11 0 8,484 +0
Total Volume and Open Interest 97,627 909,315 -29,781
10-Year Aus T-Bonds(SFE)
Mar16 160209 97.42 97.63 97.42 97.60 +0.18 154,175 848,756 -7,875
Jun16 160209 97.60 97.60 97.60 97.60 +0.18      
Total Volume and Open Interest 154,175 848,756 -7,875
3-Year Aus T-Bonds(SFE)
Mar16 160209 98.14 98.30 98.13 98.28 +0.13 167,536 771,894 -24,624
Jun16 160209 98.28 98.28 98.28 98.28 +0.13      
Total Volume and Open Interest 167,536 771,894 -24,624
Gold(CMX)
Feb16 160209 1188.7 1199.2 1186.7 1198.7 +0.8 877 2,232 -158
Apr16 160209 1189.5 1199.3 1185.9 1198.6 +0.7 214,890 283,433 +2,982
Jun16 160209 1190.0 1199.8 1186.7 1199.1 +0.7 5,648 56,824 +1,294
Aug16 160209 1193.0 1200.3 1187.5 1199.7 +0.7 2,825 12,913 +1,059
Oct16 160209 1196.0 1200.3 1190.8 1200.3 +0.7 461 3,701 +13
Dec16 160209 1194.9 1200.9 1189.0 1200.9 +0.6 1,884 15,942 +203
Feb17 160209 1199.6 1201.6 1199.6 1201.6 +0.5 36 1,545 +12
Apr17 160209 1200.6 1202.4 1198.0 1202.4 +0.4 140 803 +55
Jun17 160209 1198.0 1203.2 1197.7 1203.2 +0.4 150 5,346 +40
Aug17 160209 1204.0 1204.0 1204.0 1204.0 +0.4 0 90 +0
Oct17 160209 1204.9 1204.9 1204.9 1204.9 +0.4 0 6 +0
Dec17 160209 1200.3 1205.8 1198.1 1205.8 +0.3 10 5,590 +10
Total Volume and Open Interest 228,384 397,507 +5,608
Silver(CMX)
Mar16 160209 1536.0 1547.0 1520.5 1544.9 +2.3 53,899 101,229 -3,464
May16 160209 1537.0 1549.0 1524.0 1547.3 +2.2 7,569 36,419 +3,338
Jul16 160209 1544.5 1551.0 1527.0 1549.8 +2.2 1,174 9,381 -26
Sep16 160209 1546.0 1552.0 1530.5 1552.0 +2.0 778 5,952 -290
Dec16 160209 1552.5 1555.5 1539.5 1555.5 +2.1 1,134 10,125 +150
Mar17 160209 1559.2 1559.2 1559.2 1559.2 +1.9 0 39 +0
May17 160209 1561.9 1561.9 1561.9 1561.9 +1.9 0 26 +0
Total Volume and Open Interest 64,911 167,557 -6
Platinum(NYMEX)
Apr16 160209 929.1 939.9 922.5 939.4 +10.7 15,209 60,166 -1,102
Jul16 160209 929.4 939.9 923.4 939.9 +10.8 186 5,521 +94
Oct16 160209 938.3 941.1 938.3 941.1 +10.8 3 65 +3
Jan17 160209 942.4 942.4 942.4 942.4 +10.8 0 4 +0
Total Volume and Open Interest 15,416 65,781 -1,006
Palladium(NYMEX)
Mar16 160209 517.00 519.20 511.00 516.85 -1.25 5,324 23,591 +37
Jun16 160209 516.85 519.75 511.75 517.60 -1.20 829 3,256 +597
Sep16 160209 518.15 518.15 518.15 518.15 -1.20 0 158 +0
Total Volume and Open Interest 6,153 27,033 +634
Copper(CMX)
Mar16 160209 209.10 210.40 201.30 203.95 -5.10 60,285 97,911 -7,858
May16 160209 209.50 210.60 201.65 204.30 -4.95 19,392 56,175 +5,162
Jul16 160209 210.00 210.00 202.00 204.65 -4.85 4,873 16,470 +1,589
Sep16 160209 209.80 209.80 202.15 204.75 -4.80 3,238 10,775 -1,146
Dec16 160209 210.15 210.15 202.45 204.95 -4.65 1,305 5,325 +698
Total Volume and Open Interest 90,102 193,335 -1,842
E-mini DJIA Index(CBOT)
Mar16 160209 15965 16072 15773 15959 -29 256,009 63,570 +3,043
Jun16 160209 15848 15920 15688 15872 -30 124 886 +17
Sep16 160209 15690 15841 15690 15800 -30 2 111 -1
Dec16 160209 15740 15740 15740 15740 -30 0 1 +0
Total Volume and Open Interest 256,135 64,568 +3,059
S & P 500(CME)
Mar16 160209 1850.10 1862.50 1826.00 1848.20 -3.80 7,974 123,988 +3,226
Jun16 160209 1839.40 1853.20 1818.20 1839.40 -3.80 98 2,636 +44
Sep16 160209 1815.00 1845.60 1810.60 1831.80 -3.80 0 198 +0
Dec16 160209 1825.60 1839.60 1804.60 1825.60 -4.00      
Total Volume and Open Interest 8,072 126,822 +3,270
S & P 500 E-Mini(Globex)
Mar16 160209 1849.75 1863.75 1825.75 1848.20 -3.80 2,320,680 2,998,346 +57,736
Jun16 160209 1839.50 1854.75 1817.50 1839.40 -3.85 7,535 48,692 +4,126
Sep16 160209 1825.25 1847.00 1809.75 1831.80 -3.70 397 6,749 -138
Dec16 160209 1810.75 1839.25 1807.25 1825.60 -3.90 19 424 +0
Total Volume and Open Interest 2,328,632 3,054,212 +61,725
NASDAQ 100 E-Mini(Globex)
Mar16 160209 3958.50 4004.00 3897.50 3944.30 -20.00 443,077 283,321 +13,284
Jun16 160209 3929.30 3995.30 3893.30 3937.80 -20.00 380 613 +1
Sep16 160209 3934.30 3934.30 3912.00 3934.30 -20.00 1 20 +1
Total Volume and Open Interest 443,458 284,030 +13,286
S&P Midcap 400(CME) e-Mini
Mar16 160209 1254.80 1260.70 1237.90 1249.40 -6.90 23,378 101,525 +1,186
Jun16 160209 1244.60 1252.20 1238.00 1244.60 -6.90 0 2 +0
Sep16 160209 1240.30 1240.30 1240.30 1240.30 -6.90 0 5 +0
Total Volume and Open Interest 23,378 101,543 +1,186
Volatility Index(CBOE)
Feb16 160209 25.40 27.08 25.30 26.13 +0.70 98,467 81,728 -6,149
Mar16 160209 24.00 25.23 23.88 24.48 +0.50 87,729 90,013 +7,133
Apr16 160209 23.55 24.52 23.45 23.93 +0.40 24,081 25,461 +4,000
May16 160209 23.16 24.03 23.10 23.58 +0.40 8,525 19,123 +1,070
Total Volume and Open Interest 230,869 262,359 +10,620
Russell 2000(ICE)
Mar16 160209 966.90 974.80 953.20 960.60 -9.40 141,985 436,074 +15,420
Jun16 160209 962.40 962.40 955.90 955.90 -8.60 31 44 -5
Sep16 160209 952.10 952.10 952.10 952.10 -8.60 0 3 +0
Total Volume and Open Interest 142,016 436,131 +15,415
Nikkei 225(CME)
Mar16 160209 16425 16440 15850 16135 -340 19,441 41,673 +519
Jun16 160209 16080 16150 15865 16105 -345 2 52 +0
Total Volume and Open Interest 19,443 41,730 +519
Nikkei 225(SGX)
Mar16 160209 16085 16340 15825 16075 -915 114,487 235,707 -3,007
Jun16 160209 16100 16200 15755 15955 -915 369 6,021 +78
Sep16 160209 15930 15930 15930 15930 -915 0 27 +0
Total Volume and Open Interest 115,134 254,464 -2,668
CAC 40(EURONEXT)
Feb16 160209 4055.0 4092.5 3949.5 3997.0 -69.0 127,639 250,871 -431
Mar16 160209 4040.5 4084.5 3949.0 3995.5 -69.0 2,946 16,605 +2,741
Apr16 160209 3987.0 3987.0 3987.0 3987.0 -69.0      
Total Volume and Open Interest 130,585 267,481 +2,310
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 160209 8925.5 9037.5 8767.5 8906.5 -66.0 128,320 143,563 -1,945
Jun16 160209 8969.5 9067.5 8812.0 8944.0 -66.0 581 18,419 -227
Sep16 160209 8921.0 8964.0 8839.0 8937.5 -65.5 63 380 +37
Total Volume and Open Interest 128,964 162,362 -2,135
FT-SE 100(EURONEXT)
Mar16 160209 5649.00 5688.50 5542.50 5595.50 -42.00 142,442 623,008 +20,477
Jun16 160209 5609.50 5609.50 5492.00 5537.00 -43.00 105 3,598 +71
Sep16 160209 5490.50 5490.50 5490.50 5490.50 -43.00 0 1,756 +0
Total Volume and Open Interest 142,547 628,362 +20,548
SPI 200(SFE)
Mar16 160209 4924.0 4932.0 4769.0 4775.0 -148.0 33,615 246,396 -3,022
Jun16 160209 4914.0 4914.0 4763.0 4763.0 -149.0 116 2,167 +116
Sep16 160209 4711.0 4711.0 4711.0 4711.0 -149.0 48 744 +48
Total Volume and Open Interest 34,018 250,830 -2,907
FTSE MIB(ISE)
Mar16 160209 16570.00 16630.00 15830.00 15952.00 -521.00 56,331 66,706 -795
Jun16 160209 16110.00 16165.00 15450.00 15535.00 -523.00 27 2,146 -5
Sep16 160209 15400.00 15400.00 15400.00 15400.00 -523.00      
Total Volume and Open Interest 56,358 68,852 -800
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 160209 283.80 285.35 274.85 276.45 -9.40 1,544 10,212 -1,520
Mar16 160209 291.00 293.40 283.15 284.55 -9.75 1,533 1,666 +1,510
Apr16 160209 289.25 289.25 289.25 289.25 -9.75      
Total Volume and Open Interest 3,077 11,878 -10
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