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 Wed February 10, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160210 863.50 866.25 861.50 862.25 -1.00 114,019 257,381 -7,236
May16 160210 867.00 870.00 865.50 867.00 -0.25 52,447 194,926 +10,124
Jul16 160210 873.00 875.50 871.00 872.50 -0.50 19,480 129,762 +2,374
Aug16 160210 876.25 876.50 873.00 874.50 -0.50 958 15,548 +174
Sep16 160210 876.50 876.50 873.50 874.50 -0.50 493 7,030 -101
Nov16 160210 878.00 881.00 875.75 877.75 -0.25 7,277 111,467 +1,677
Jan17 160210 883.25 884.00 880.75 882.75 -0.25 212 1,873 +107
Mar17 160210 886.50 886.50 883.50 885.00 unch 239 4,193 -16
May17 160210 889.25 889.25 887.50 888.25 unch 51 1,560 +3
Jul17 160210 893.25 895.00 893.00 893.75 unch 45 1,275 +7
Aug17 160210 891.50 891.50 891.50 891.50 unch 0 48 +0
Sep17 160210 884.75 884.75 884.75 884.75 unch 0 39 +0
Nov17 160210 879.75 881.75 879.50 880.00 -0.25 71 1,934 +11
Jan18 160210 884.75 884.75 884.75 884.75 -0.25 4 10 +4
Total Volume and Open Interest 195,302 727,067 +7,131
Soybean Meal(CBOT)
Mar16 160210 263.30 263.60 260.80 261.00 -2.10 44,927 136,578 -8,235
May16 160210 265.30 265.60 263.10 263.40 -1.70 25,673 106,961 +7,577
Jul16 160210 268.00 268.10 265.60 265.90 -1.90 8,240 77,186 +2,015
Aug16 160210 269.40 269.40 267.00 267.30 -1.90 1,456 18,731 +315
Sep16 160210 270.80 270.80 268.50 268.70 -1.80 1,202 15,674 +237
Oct16 160210 270.50 271.20 269.30 269.50 -1.40 402 11,360 +79
Dec16 160210 272.80 272.90 270.90 271.20 -1.40 1,844 41,531 +220
Jan17 160210 273.50 273.50 272.20 272.40 -1.60 259 2,401 +30
Mar17 160210 274.40 274.40 273.80 273.80 -1.50 413 2,806 +77
May17 160210 275.30 275.70 274.60 274.80 -1.30 118 970 +19
Total Volume and Open Interest 84,749 416,364 +2,397
Soybean Oil(CBOT)
Mar16 160210 30.65 31.07 30.64 31.01 +0.31 58,479 124,919 -10,081
May16 160210 30.88 31.31 30.87 31.26 +0.32 31,964 116,770 +3,635
Jul16 160210 31.13 31.54 31.11 31.49 +0.31 9,453 81,497 +893
Aug16 160210 31.22 31.58 31.22 31.56 +0.31 2,119 14,533 +600
Sep16 160210 31.43 31.62 31.35 31.59 +0.29 520 10,524 +21
Oct16 160210 31.29 31.63 31.29 31.60 +0.29 254 9,431 +20
Dec16 160210 31.42 31.73 31.42 31.68 +0.29 2,243 39,039 +593
Jan17 160210 31.82 31.93 31.76 31.92 +0.30 164 2,781 +21
Mar17 160210 31.86 32.06 31.86 32.06 +0.28 257 4,114 -76
May17 160210 32.00 32.22 32.00 32.22 +0.28 55 1,808 +12
Total Volume and Open Interest 105,518 414,875 -4,359
Canola(WCE)
Mar16 160210 460.3 464.1 460.2 462.8 +2.5 10,543 80,729 -4,006
May16 160210 469.0 472.9 468.9 471.6 +2.6 7,930 64,480 +3,206
Jul16 160210 474.7 478.6 474.5 477.2 +2.5 2,620 22,701 +102
Nov16 160210 478.5 482.4 478.0 481.1 +2.5 2,574 17,144 -492
Jan17 160210 483.0 484.3 482.8 483.8 +2.0 9 1,202 +0
Total Volume and Open Interest 23,676 186,364 -1,190
Corn(CBOT)
Mar16 160210 361.00 361.75 359.25 360.25 -0.75 222,967 485,639 -38,759
May16 160210 366.00 366.50 364.00 365.25 -0.75 121,058 343,728 +38,262
Jul16 160210 371.25 371.75 369.00 370.25 -0.75 36,767 240,611 +3,805
Sep16 160210 376.50 376.50 374.50 375.50 -0.75 6,350 101,921 +121
Dec16 160210 384.00 384.50 382.25 383.50 -0.50 16,010 163,113 +2,453
Mar17 160210 392.75 393.00 391.00 392.25 -0.50 912 20,429 +86
May17 160210 398.75 398.75 397.75 398.25 -0.50 125 2,795 +32
Jul17 160210 401.00 403.00 401.00 402.00 -0.50 262 4,203 +34
Sep17 160210 393.25 393.25 393.25 393.25 -0.25 12 1,437 +9
Dec17 160210 390.50 390.50 388.75 389.25 -0.75 746 7,953 +373
Total Volume and Open Interest 405,296 1,372,909 +6,461
Wheat(CBOT)
Mar16 160210 457.75 462.75 456.50 461.25 +3.75 106,709 180,974 -3,042
May16 160210 462.00 466.25 460.50 465.00 +3.25 56,281 112,049 +10,250
Jul16 160210 467.00 471.00 465.00 469.50 +3.00 20,140 90,617 +3,427
Sep16 160210 475.50 479.00 474.00 478.00 +2.75 2,777 13,710 +263
Dec16 160210 488.75 493.75 488.00 492.50 +3.25 4,966 30,871 -31
Mar17 160210 501.25 505.00 501.25 504.00 +2.75 228 3,245 +51
Total Volume and Open Interest 191,394 432,034 +11,022
Wheat(KCBT)
Mar16 160210 445.25 448.00 444.25 444.75 -0.25 28,184 85,478 -4,494
May16 160210 455.00 457.50 453.50 454.25 -0.50 16,541 43,780 +4,357
Jul16 160210 464.75 467.50 463.50 464.50 -0.25 9,723 56,591 +308
Sep16 160210 479.00 481.50 477.75 478.75 unch 648 8,881 +44
Dec16 160210 499.00 502.00 498.25 499.50 +0.75 2,257 17,191 +210
Mar17 160210 514.25 514.25 512.00 513.50 +0.75 634 6,725 +270
May17 160210 522.00 522.00 522.00 522.00 +0.75 399 2,183 +144
Total Volume and Open Interest 58,529 221,166 +897
Wheat(MGE)
Mar16 160210 486.75 488.00 484.50 486.00 -1.50 3,864 29,220 +102
May16 160210 492.50 493.00 489.75 490.75 -1.75 2,318 18,205 +299
Jul16 160210 500.00 501.75 498.50 499.75 -2.25 1,195 15,178 +313
Sep16 160210 511.25 512.25 509.75 510.50 -2.00 350 6,665 +80
Dec16 160210 526.50 527.75 525.75 525.75 -2.00 575 5,873 +153
Mar17 160210 541.75 542.25 541.50 541.75 -1.25 555 2,168 +237
Total Volume and Open Interest 8,870 77,711 +1,193
Oats(CBOT)
Mar16 160210 195.75 195.75 188.75 189.25 -6.50 470 5,201 -301
May16 160210 198.50 200.25 193.25 193.50 -7.25 621 3,496 +139
Jul16 160210 207.25 207.50 202.00 202.00 -7.25 204 1,212 +175
Sep16 160210 207.25 207.25 207.25 207.25 -7.00 0 31 +0
Total Volume and Open Interest 1,299 10,151 +13
Rough Rice(CBOT)
Mar16 160210 10.81 11.13 10.76 11.13 +0.37 449 8,895 -51
May16 160210 11.09 11.41 11.03 11.41 +0.37 230 3,190 +91
Jul16 160210 11.42 11.69 11.42 11.69 +0.37 37 985 +22
Sep16 160210 11.83 11.83 11.83 11.83 +0.39 0 159 +0
Total Volume and Open Interest 716 13,233 +62
Live Cattle(CME)
Feb16 160210 132.300 133.900 131.750 132.485 +1.085 6,272 13,714 -2,416
Apr16 160210 131.900 132.985 131.250 131.800 +0.650 21,935 122,533 +1,790
Jun16 160210 121.700 122.785 121.285 121.950 +1.100 11,069 67,285 +400
Aug16 160210 118.300 119.330 117.930 118.900 +1.300 6,591 32,611 +707
Oct16 160210 118.500 119.680 118.450 119.450 +1.270 2,767 17,325 +275
Dec16 160210 118.535 119.580 118.285 119.250 +1.270 1,750 11,863 +277
Total Volume and Open Interest 50,907 269,553 +1,137
Feeder Cattle(CME)
Mar16 160210 150.435 152.535 149.850 151.235 +2.235 3,727 15,247 -415
Apr16 160210 150.535 152.400 149.850 151.350 +2.250 2,641 6,715 +298
May16 160210 150.185 152.050 149.450 151.050 +2.200 1,605 6,915 +237
Aug16 160210 151.035 153.000 150.200 151.735 +2.035 1,422 7,496 +116
Sep16 160210 149.250 150.450 148.380 149.685 +1.985 143 774 +22
Oct16 160210 147.185 147.800 145.880 147.235 +1.985 75 673 +4
Nov16 160210 143.400 143.485 141.650 142.550 +1.720 65 698 +29
Total Volume and Open Interest 9,679 38,546 +292
Lean Hogs(CME)
Feb16 160210 65.500 65.550 64.850 65.150 +0.300 4,366 18,176 -1,045
Apr16 160210 70.200 70.400 68.200 68.350 -1.285 12,633 79,977 +172
May16 160210 75.500 75.500 74.680 74.680 -1.070 42 1,556 +28
Jun16 160210 79.930 80.150 78.480 78.650 -0.930 6,886 36,870 -118
Jul16 160210 80.035 80.250 78.550 78.800 -1.100 3,825 11,967 +627
Aug16 160210 79.300 79.600 78.080 78.200 -1.100 2,274 14,669 -228
Oct16 160210 68.700 68.800 67.580 67.900 -0.800 1,740 15,091 +954
Dec16 160210 63.850 63.850 62.680 63.000 -0.735 890 10,344 +400
Total Volume and Open Interest 32,824 191,429 +863
Class III Milk(CME)
Feb16 160210 13.77 13.86 13.75 13.78 -0.03 119 4,816 -69
Mar16 160210 13.93 14.03 13.92 13.97 +0.01 106 4,843 +23
Apr16 160210 13.99 14.10 13.96 14.03 +0.02 41 3,802 +19
May16 160210 14.09 14.20 14.09 14.15 +0.03 109 3,179 +65
Jun16 160210 14.49 14.56 14.49 14.56 +0.06 37 2,715 +22
Jul16 160210 14.94 14.96 14.93 14.96 +0.02 23 2,365 +16
Aug16 160210 15.32 15.35 15.32 15.35 +0.04 8 2,169 +7
Sep16 160210 15.60 15.62 15.60 15.60 +0.03 8 2,160 +3
Oct16 160210 15.73 15.82 15.73 15.77 unch 3 1,633 +3
Nov16 160210 15.79 15.80 15.77 15.77 -0.01 1 1,473 +1
Dec16 160210 15.75 15.80 15.72 15.77 +0.02 14 1,360 +6
Jan17 160210 15.58 15.61 15.58 15.58 +0.01 22 271 +17
Feb17 160210 15.52 15.52 15.52 15.52 +0.01 7 198 +5
Total Volume and Open Interest 548 31,733 +156
Cocoa(ICE)
Mar16 160210 2814 2862 2796 2825 -12 23,193 35,915 -9,626
May16 160210 2837 2890 2821 2854 -5 29,655 77,966 +3,049
Jul16 160210 2837 2889 2824 2852 -10 8,266 42,156 -598
Sep16 160210 2827 2878 2816 2841 -15 3,722 31,796 +458
Dec16 160210 2806 2853 2804 2817 -19 1,349 17,458 +488
Mar17 160210 2822 2833 2798 2803 -21 476 21,468 +284
May17 160210 2820 2833 2794 2800 -22 192 2,804 +74
Total Volume and Open Interest 67,198 235,933 -5,603
Coffee "C"(ICE)
Mar16 160210 114.70 116.10 114.55 114.75 unch 34,780 59,007 -4,917
May16 160210 116.95 118.15 116.60 116.85 unch 25,613 58,142 +2,709
Jul16 160210 119.05 120.05 118.60 118.80 -0.05 8,090 34,587 +1,851
Sep16 160210 121.00 121.90 120.45 120.65 -0.05 3,399 16,601 +617
Dec16 160210 123.10 124.10 122.75 122.95 -0.05 1,780 18,005 +322
Mar17 160210 125.80 126.30 125.00 125.15 -0.05 505 4,602 +142
Total Volume and Open Interest 74,378 196,284 +704
Orange Juice(ICE)
Mar16 160210 132.20 134.95 130.50 131.55 -0.65 896 6,411 -290
May16 160210 133.45 134.90 131.20 131.80 -0.60 295 5,043 +204
Jul16 160210 133.60 133.60 131.55 131.75 -0.40 1 1,096 +0
Sep16 160210 131.95 131.95 131.95 131.95 -0.25 45 323 +45
Nov16 160210 132.20 132.20 132.20 132.20 -0.25 0 20 +0
Jan17 160210 133.40 133.40 133.40 133.40 -0.25 0 10 +0
Total Volume and Open Interest 1,237 12,904 -41
Sugar #11(ICE)
Mar16 160210 13.28 13.49 13.15 13.38 -0.01 86,658 233,486 -10,443
May16 160210 13.29 13.41 13.12 13.33 -0.02 66,178 242,392 +4,291
Jul16 160210 13.25 13.37 13.11 13.31 +0.01 24,813 183,689 +2,797
Oct16 160210 13.48 13.58 13.35 13.54 +0.01 8,615 92,450 -878
Mar17 160210 14.10 14.20 14.00 14.16 unch 7,321 65,671 +3,327
May17 160210 13.91 13.97 13.89 13.94 -0.02 712 8,876 -157
Jul17 160210 13.73 13.76 13.73 13.74 -0.04 487 14,554 -43
Oct17 160210 13.82 13.82 13.79 13.79 -0.06 224 15,416 +120
Total Volume and Open Interest 195,198 866,278 -925
London Cocoa(LCE)
Mar16 160210 2032 2065 2013 2046 +9 5,668 65,666 -2,825
May16 160210 2048 2079 2027 2060 +7 9,152 51,489 -251
Jul16 160210 2060 2080 2036 2062 +1 3,877 45,410 -350
Sep16 160210 2054 2069 2030 2049 -4 2,444 41,064 -196
Dec16 160210 2017 2036 2000 2015 -8 2,703 27,378 +343
Mar17 160210 1988 2006 1972 1986 -10 1,851 32,706 +662
May17 160210 1973 2006 1972 1982 -13 178 1,652 +137
Total Volume and Open Interest 25,877 266,044 -2,481
London Sugar(LCE)
May16 160210 391.70 393.30 388.30 391.20 -1.30 5,757 37,313 +975
Aug16 160210 386.00 387.10 382.10 385.10 -1.30 816 15,119 -100
Oct16 160210 382.60 382.70 379.10 382.10 -0.60 287 9,342 -41
Dec16 160210 389.00 389.00 383.10 386.20 -0.70 213 4,146 +153
Mar17 160210 387.00 390.20 387.00 390.20 -0.40 64 2,998 +44
Total Volume and Open Interest 13,905 85,993 -3,737
Cotton(ICE)
Mar16 160210 58.62 58.94 58.35 58.88 +0.24 28,707 81,838 -6,642
May16 160210 59.45 59.46 58.88 59.23 -0.01 22,606 63,049 +4,541
Jul16 160210 60.96 60.96 59.49 59.81 -0.07 5,171 29,673 +409
Oct16 160210 59.75 59.75 59.75 59.75 -0.08 1 2 +1
Dec16 160210 60.21 60.21 59.65 60.12 +0.01 2,252 19,405 +1,135
Mar17 160210 60.80 61.05 60.61 61.03 +0.07 83 3,605 +71
Total Volume and Open Interest 58,849 197,836 -491
Lumber(CME)
Mar16 160210 249.0 250.2 247.1 248.6 -2.1 370 3,357 -119
May16 160210 246.5 246.9 244.2 245.3 -2.1 177 1,749 +77
Jul16 160210 248.5 248.9 248.5 248.5 -1.0 9 473 +1
Sep16 160210 252.6 252.6 252.6 252.6 -0.5 2 59 +1
Total Volume and Open Interest 558 5,674 -40
Crude Oil(NYM)
Mar16 160210 28.36 29.22 27.24 27.45 -0.49 603,646 428,564 -78,968
Apr16 160210 30.22 31.17 29.43 29.66 -0.08 281,252 290,505 +31,103
May16 160210 31.89 32.93 31.26 31.52 +0.11 128,578 171,831 +15,551
Jun16 160210 33.14 34.32 32.70 32.96 +0.22 85,158 172,700 -5,390
Jul16 160210 34.19 35.35 33.80 34.06 +0.29 35,764 71,184 +478
Aug16 160210 35.05 35.85 34.67 34.90 +0.32 27,178 53,799 +370
Sep16 160210 35.98 36.82 35.37 35.60 +0.34 34,082 67,392 -3,511
Oct16 160210 36.05 37.21 36.05 36.23 +0.36 16,760 41,436 -111
Nov16 160210 36.83 37.59 36.58 36.82 +0.38 13,320 35,759 +935
Dec16 160210 37.42 38.55 37.08 37.38 +0.40 53,216 185,248 +1,805
Jan17 160210 37.96 38.80 37.60 37.88 +0.41 4,465 29,670 -375
Feb17 160210 38.35 38.35 38.35 38.35 +0.42 1,868 11,682 +68
Mar17 160210 39.26 39.90 38.79 38.79 +0.44 8,986 29,631 +2,133
Apr17 160210 39.20 39.20 39.20 39.20 +0.46 990 8,410 -148
May17 160210 39.57 39.57 39.57 39.57 +0.48 859 7,489 -144
Jun17 160210 40.17 40.90 39.62 39.90 +0.49 7,114 37,729 -92
Total Volume and Open Interest 1,321,735 1,833,287 -35,729
e-miNY Crude Oil(NYM)
Mar16 160210 28.350 29.200 27.250 27.450 -0.500 12,103 5,404 +529
Apr16 160210 30.275 31.150 29.450 29.650 -0.100 1,015 2,403 +6
May16 160210 31.900 32.800 31.250 31.525 +0.125 52 320 +18
Jun16 160210 33.375 34.200 32.800 32.950 +0.200 19 175 +1
Jul16 160210 33.950 35.350 33.925 34.050 +0.275 0 173 +0
Aug16 160210 35.175 35.175 34.900 34.900 +0.325 1 56 +0
Sep16 160210 35.600 35.600 35.600 35.600 +0.350 1 75 +0
Oct16 160210 36.225 36.225 36.225 36.225 +0.350 0 42 +0
Nov16 160210 36.825 36.825 36.825 36.825 +0.375 0 8 +0
Dec16 160210 37.575 38.300 37.375 37.375 +0.400 4 229 +1
Total Volume and Open Interest 13,197 9,371 +555
NY Harbor ULSD(NYM)
Mar16 160210 98.91 100.35 96.72 97.49 unch 61,569 74,669 -10,011
Apr16 160210 100.10 101.50 98.06 98.70 +0.06 31,519 63,332 +5,683
May16 160210 101.46 103.24 99.73 100.34 +0.10 20,441 48,811 +3,697
Jun16 160210 103.53 105.10 101.55 102.24 +0.21 15,106 42,160 +1,953
Jul16 160210 105.62 107.07 103.81 104.51 +0.21 7,100 23,549 +413
Aug16 160210 107.80 109.50 106.02 106.69 +0.18 2,523 14,737 +201
Sep16 160210 110.50 111.34 108.29 108.86 +0.15 2,215 11,251 +56
Oct16 160210 112.26 114.04 110.56 111.16 +0.15 1,695 7,574 +176
Nov16 160210 114.75 115.57 112.82 113.46 +0.16 789 6,183 +23
Dec16 160210 116.59 118.31 114.91 115.61 +0.20 4,932 34,810 +1,294
Jan17 160210 118.22 119.92 117.29 117.56 +0.19 586 11,602 +100
Feb17 160210 118.90 120.61 118.90 119.11 +0.21 196 2,274 +54
Mar17 160210 119.85 122.09 119.85 120.08 +0.23 327 2,533 +239
Apr17 160210 119.76 122.77 119.76 120.33 +0.24 56 1,015 +3
Total Volume and Open Interest 149,632 357,969 +3,958
RBOB Gasoline(NYM)
Mar16 160210 90.75 97.10 90.34 94.25 +4.36 58,161 88,881 -7,267
Apr16 160210 113.50 119.26 113.09 116.64 +4.00 35,935 72,803 +4,658
May16 160210 115.84 121.32 115.55 118.82 +3.87 21,255 48,273 +2,208
Jun16 160210 116.28 121.41 116.01 118.94 +3.55 18,952 40,205 -38
Jul16 160210 115.62 120.64 115.58 118.25 +3.34 11,350 24,577 +50
Aug16 160210 114.70 118.97 114.60 116.89 +3.13 7,026 22,062 +297
Sep16 160210 112.69 116.47 112.69 114.62 +2.87 8,883 26,639 +301
Oct16 160210 101.33 103.80 100.64 101.77 +2.55 6,221 16,584 +768
Nov16 160210 98.91 101.40 98.64 99.72 +2.20 4,526 8,183 +1,222
Dec16 160210 98.00 101.27 97.70 99.03 +1.84 6,930 26,952 +62
Total Volume and Open Interest 180,982 406,054 +2,881
e-miNY RBOB Gasoline(NYM)
Mar16 160210 94.25 94.30 94.25 94.25 +4.35 0 1 +0
Apr16 160210 116.60 116.64 116.60 116.60 +4.00      
May16 160210 118.80 118.82 118.80 118.80 +3.80      
Jun16 160210 118.90 118.94 118.90 118.90 +3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160210 2.097 2.109 2.017 2.046 -0.052 197,084 212,276 -35,620
Apr16 160210 2.149 2.159 2.081 2.111 -0.038 99,847 165,089 +17,397
May16 160210 2.198 2.217 2.148 2.174 -0.035 55,965 130,281 +7,178
Jun16 160210 2.260 2.265 2.205 2.232 -0.031 13,541 50,060 +10
Jul16 160210 2.316 2.331 2.268 2.296 -0.030 18,182 60,434 +2,387
Aug16 160210 2.350 2.350 2.295 2.321 -0.029 8,583 30,268 +323
Sep16 160210 2.356 2.357 2.301 2.325 -0.031 8,030 47,397 -289
Oct16 160210 2.390 2.391 2.335 2.358 -0.033 22,191 70,111 +1,188
Nov16 160210 2.488 2.488 2.436 2.454 -0.033 3,474 19,599 +156
Dec16 160210 2.675 2.682 2.634 2.651 -0.033 3,852 26,346 -169
Jan17 160210 2.795 2.803 2.752 2.771 -0.033 11,292 40,153 -542
Feb17 160210 2.787 2.787 2.753 2.768 -0.034 1,963 8,486 +73
Mar17 160210 2.741 2.742 2.720 2.733 -0.032 5,016 26,090 +385
Apr17 160210 2.566 2.570 2.556 2.563 -0.023 3,360 21,915 -531
May17 160210 2.571 2.572 2.571 2.572 -0.023 246 5,748 -127
Jun17 160210 2.611 2.611 2.610 2.610 -0.023 287 3,494 -97
Total Volume and Open Interest 454,491 958,767 -8,592
Brent Crude Oil(ICE)
Apr16 160210 30.95 31.90 30.35 30.84 +0.52 211,549 372,483 -19,835
May16 160210 31.53 32.59 31.02 31.50 +0.52 99,647 328,994 +22,284
Jun16 160210 32.42 33.38 31.85 32.28 +0.49 67,002 255,253 +5,351
Jul16 160210 33.16 34.14 32.62 33.04 +0.47 39,865 128,150 +174
Aug16 160210 34.01 34.93 33.44 33.84 +0.45 23,230 89,513 +3,414
Sep16 160210 34.63 35.68 34.20 34.58 +0.44 20,200 96,841 +2,689
Oct16 160210 35.42 36.34 34.88 35.24 +0.44 9,902 51,859 +617
Nov16 160210 36.05 36.96 35.51 35.88 +0.45 6,599 52,586 +644
Dec16 160210 36.58 37.57 36.11 36.50 +0.46 52,530 294,356 -859
Jan17 160210 36.78 38.07 36.78 37.03 +0.45 5,313 40,482 +1,103
Feb17 160210 37.57 37.57 37.57 37.57 +0.45 5,154 39,642 -505
Mar17 160210 38.04 38.40 38.04 38.10 +0.45 4,588 32,611 -245
Apr17 160210 38.62 38.62 38.62 38.62 +0.44 1,075 13,620 +302
May17 160210 39.08 39.08 39.08 39.08 +0.43 1,068 14,022 +157
Total Volume and Open Interest 582,896 2,136,868 +14,621
Gas Oil(ICE)
Feb16 160210 279.50 284.75 274.50 276.25 -10.75 21,903 59,301 -8,038
Mar16 160210 288.25 294.00 283.00 285.25 -10.75 68,787 149,613 -4,309
Apr16 160210 296.50 300.00 289.25 291.75 -11.00 42,635 117,574 +2,618
May16 160210 301.25 306.50 296.25 298.50 -11.00 13,590 60,808 +2,028
Jun16 160210 308.25 312.75 302.25 305.00 -11.00 13,248 68,151 +928
Jul16 160210 313.75 319.25 308.75 311.75 -10.75 4,787 32,362 -44
Aug16 160210 321.00 325.25 315.25 318.00 -10.75 1,992 21,472 -112
Sep16 160210 325.25 331.00 321.00 323.75 -10.75 2,939 24,013 +344
Oct16 160210 333.00 337.50 327.50 330.25 -10.50 1,847 19,462 +81
Nov16 160210 335.75 342.25 332.00 335.00 -10.25 1,980 11,345 +112
Total Volume and Open Interest 183,959 789,592 -4,625
Ethanol(CBOT)
Mar16 160210 1.395 1.404 1.376 1.383 -0.019 247 1,205 -120
Apr16 160210 1.412 1.413 1.389 1.395 -0.017 49 1,430 +33
May16 160210 1.408 1.408 1.398 1.400 -0.017 0 401 +0
Jun16 160210 1.397 1.397 1.397 1.397 -0.017 32 225 -7
Jul16 160210 1.393 1.393 1.393 1.393 -0.017 7 365 -2
Aug16 160210 1.384 1.384 1.384 1.384 -0.016 0 90 +0
Sep16 160210 1.374 1.374 1.372 1.374 -0.015 10 107 -3
Oct16 160210 1.361 1.361 1.361 1.361 -0.015 10 167 +0
Total Volume and Open Interest 355 4,088 -99
WTI Crude Oil(ICE)
Mar16 160210 28.41 29.21 27.25 27.45 -0.49 44,842 77,340 -14,097
Apr16 160210 30.28 31.14 29.44 29.66 -0.08 65,579 96,117 +3,075
May16 160210 31.98 32.90 31.28 31.52 +0.11 34,641 41,771 +3,032
Jun16 160210 33.33 34.27 32.72 32.96 +0.22 23,464 58,839 +1,896
Jul16 160210 34.58 35.33 33.82 34.06 +0.29 13,252 11,052 +655
Aug16 160210 35.40 35.98 34.71 34.90 +0.32 4,911 7,950 +434
Sep16 160210 35.98 36.75 35.37 35.60 +0.34 4,416 15,356 +423
Oct16 160210 36.60 37.23 35.99 36.23 +0.36 1,471 4,580 +44
Nov16 160210 37.18 37.79 36.57 36.82 +0.38 1,088 10,124 +41
Dec16 160210 37.83 38.52 37.09 37.38 +0.40 4,630 74,206 -69
Jan17 160210 37.88 37.88 37.88 37.88 +0.41 123 4,799 +18
Feb17 160210 38.35 38.35 38.35 38.35 +0.42 103 2,924 +50
Mar17 160210 38.79 38.79 38.79 38.79 +0.44 72 2,445 +4
Apr17 160210 39.20 39.20 39.20 39.20 +0.46 1 1,495 -1
May17 160210 39.57 39.57 39.57 39.57 +0.48 22 1,048 -1
Jun17 160210 40.24 40.63 39.70 39.90 +0.49 340 12,820 -40
Total Volume and Open Interest 200,972 470,995 -4,620
US Dollar Index(ICE)
Mar16 160210 96.030 96.770 95.780 95.935 -0.160 31,570 74,162 -796
Jun16 160210 96.040 96.830 95.900 96.025 -0.165 781 2,271 -54
Sep16 160210 96.070 96.070 96.070 96.070 -0.165 2 452 +1
Total Volume and Open Interest 32,359 76,950 -844
Australian Dollar(CME)
Mar16 160210 70.63 71.14 70.26 71.01 +0.58 73,431 113,598 -796
Jun16 160210 70.22 70.84 69.99 70.71 +0.57 287 839 -25
Sep16 160210 70.43 70.43 70.43 70.43 +0.58 0 32 +0
Total Volume and Open Interest 73,718 114,490 -821
British Pound(CME)
Mar16 160210 144.71 145.79 144.38 145.31 +0.76 76,492 256,920 -1,854
Jun16 160210 144.70 145.83 144.52 145.36 +0.76 876 1,751 +400
Sep16 160210 145.46 145.87 144.68 145.46 +0.76 2 197 +2
Total Volume and Open Interest 77,370 258,922 -1,452
Canadian Dollar(CME)
Mar16 160210 72.09 72.35 71.43 71.88 -0.10 59,277 149,776 +1,094
Jun16 160210 71.96 72.36 71.47 71.90 -0.10 215 3,952 +16
Sep16 160210 72.00 72.40 71.52 71.94 -0.11 23 1,234 +7
Dec16 160210 71.96 72.41 71.59 71.99 -0.10 13 688 +5
Total Volume and Open Interest 59,528 155,705 +1,122
Japanese Yen(CME)
Mar16 160210 86.96 88.47 86.82 88.05 +1.02 226,465 234,707 +3,193
Jun16 160210 87.21 88.72 87.10 88.31 +1.01 293 1,604 +90
Sep16 160210 87.63 89.02 87.46 88.65 +1.02 10 154 -4
Total Volume and Open Interest 226,770 236,535 +3,279
Swiss Franc(CME)
Mar16 160210 102.93 103.12 101.97 102.90 -0.08 31,495 53,380 -712
Jun16 160210 103.48 103.57 102.45 103.35 -0.10 81 435 -35
Sep16 160210 103.91 103.91 103.14 103.91 -0.10 0 17 +0
Total Volume and Open Interest 31,576 53,854 -747
EuroFX(CME)
Mar16 160210 112.97 113.21 111.70 112.90 -0.06 213,136 426,404 -1,536
Jun16 160210 113.28 113.52 112.03 113.22 -0.07 3,822 8,375 +2,354
Sep16 160210 113.76 113.89 112.53 113.63 -0.06 38 721 +2
Total Volume and Open Interest 217,022 436,388 +835
Mexican Peso(CME)
Feb16 160210 530.25 530.25 530.25 530.25 -1.38      
Mar16 160210 530.75 535.38 526.25 529.00 -1.38 46,223 103,030 -993
Total Volume and Open Interest 46,320 156,677 -988
Brazilian Real(CME)
Mar16 160210 252.40 255.95 251.60 253.10 +2.45 278 13,685 +127
Apr16 160210 250.30 251.80 249.40 250.55 +1.70 0 24 +0
May16 160210 248.55 248.55 248.55 248.55 +0.50 0 2 +0
Jun16 160210 246.50 247.05 246.00 246.00 +2.50 134 525 +24
Total Volume and Open Interest 412 14,244 +151
30-Year T-Bonds(CBOT)
Mar16 160210 166~080 167~290 165~080 167~020 +0~300 363,230 559,490 +6,954
Jun16 160210 164~260 166~160 164~000 165~230 +0~300 3,476 9,795 +1,827
Sep16 160210 164~310 165~230 164~010 165~230 +0~300 0 1 +0
Total Volume and Open Interest 366,706 569,286 +8,781
10-Year T-Notes(CBOT)
Mar16 160210 131~090 131~245 130~290 131~160 +0~060 1,675,081 2,940,227 +10,766
Jun16 160210 130~275 131~110 130~165 131~030 +0~070 13,968 91,545 +3,571
Sep16 160210 130~120 130~120 130~120 130~120 +0~070      
Total Volume and Open Interest 1,689,049 3,031,772 +14,337
5-Year T-Notes(CBOT)
Mar16 160210 121~170 121~226 121~082 121~190 +0~020 789,957 2,636,644 +18,094
Jun16 160210 121~160 121~174 121~042 121~150 +0~022 22,311 93,470 +10,746
Sep16 160210 121~000 121~000 121~000 121~000 +0~022      
Total Volume and Open Interest 812,268 2,730,114 +28,840
2 Year T-Notes(CBOT)
Mar16 160210 109~162 109~174 109~134 109~162 -0~004 308,460 1,125,183 +12,704
Jun16 160210 109~164 109~166 109~132 109~162 unch 7,391 46,285 +1,632
Sep16 160210 109~082 109~082 109~082 109~082 unch      
Total Volume and Open Interest 315,851 1,171,468 +14,336
Eurodollars(CME)
Mar16 160210 99.345 99.365 99.345 99.355 +0.010 569,883 1,103,747 -78,237
Jun16 160210 99.315 99.330 99.300 99.325 +0.010 551,844 1,308,095 -58,962
Sep16 160210 99.290 99.310 99.265 99.300 +0.010 433,470 1,214,740 -23,384
Dec16 160210 99.255 99.275 99.220 99.260 +0.010 490,157 1,277,820 -1,031
Mar17 160210 99.220 99.255 99.185 99.235 +0.015 436,439 974,755 +23,332
Jun17 160210 99.170 99.220 99.135 99.195 +0.020 283,565 732,816 -6,384
Sep17 160210 99.110 99.170 99.075 99.145 +0.025 265,196 660,376 -11,162
Dec17 160210 99.035 99.100 99.000 99.070 +0.030 270,639 749,560 -18,300
Mar18 160210 98.960 99.035 98.930 99.005 +0.040 169,728 517,497 +11,177
Jun18 160210 98.885 98.960 98.845 98.925 +0.045 153,779 411,837 +412
Sep18 160210 98.790 98.880 98.760 98.845 +0.045 117,793 357,900 -420
Dec18 160210 98.715 98.800 98.670 98.760 +0.050 139,671 423,593 +5,010
Mar19 160210 98.635 98.730 98.595 98.690 +0.055 78,949 253,269 -1,675
Jun19 160210 98.565 98.650 98.515 98.610 +0.055 52,653 196,403 -1,552
Sep19 160210 98.475 98.575 98.440 98.535 +0.055 51,101 148,676 -1,359
Dec19 160210 98.400 98.500 98.355 98.455 +0.055 48,887 143,618 -1,857
Mar20 160210 98.335 98.430 98.285 98.385 +0.055 34,083 85,910 -2,022
Jun20 160210 98.265 98.360 98.215 98.315 +0.060 27,998 61,106 +327
Total Volume and Open Interest 4,257,001 11,044,191 -153,574
Ultra T-Bond(CBOT)
Mar16 160210 172~11 174~11 171~05 173~05 +0~30 95,971 634,889 +1,786
Jun16 160210 174~08 176~06 173~28 175~01 +1~01 5 407 +4
Sep16 160210 175~01 175~01 175~01 175~01 +1~01      
Total Volume and Open Interest 95,976 635,296 +1,790
30 Day Federal Funds(CBOT)
Feb16 160210 99.628 99.628 99.625 99.628 unch 6,038 115,046 +2,269
Mar16 160210 99.625 99.630 99.620 99.625 unch 17,720 55,770 -2,909
Apr16 160210 99.620 99.625 99.610 99.620 -0.005 48,195 141,301 -1,219
May16 160210 99.615 99.620 99.600 99.615 unch 45,222 126,187 +4,004
Jun16 160210 99.605 99.615 99.585 99.610 unch 11,949 32,164 +1,631
Jul16 160210 99.595 99.600 99.560 99.595 unch 44,421 67,516 -1,813
Total Volume and Open Interest 230,441 767,028 +1,996
3-Mth Euro-Yen(CME)
Mar16 160210 99.990 99.990 99.990 99.990 unch      
Jun16 160210 99.990 99.990 99.990 99.990 unch      
Sep16 160210 99.990 99.990 99.990 99.990 unch      
Dec16 160210 99.990 99.990 99.990 99.990 unch      
Mar17 160210 99.990 99.990 99.990 99.990 unch      
Jun17 160210 99.990 99.990 99.990 99.990 unch      
Sep17 160210 99.990 99.990 99.990 99.990 unch      
Dec17 160210 99.875 99.875 99.875 99.875 unch      
Mar18 160210 99.735 99.735 99.735 99.735 unch      
Jun18 160210 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160209 99.99 99.99 99.99 99.99 unch 5 0 +0
Jun16 160209 99.99 99.99 99.99 99.99 unch      
Sep16 160209 99.99 99.99 99.99 99.99 unch      
Dec16 160209 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160209 99.99 99.99 99.99 99.99 unch      
Jun17 160209 99.99 99.99 99.99 99.99 unch      
Sep17 160209 99.99 99.99 99.99 99.99 unch      
Dec17 160209 99.88 99.88 99.88 99.88 unch      
Total Volume and Open Interest 5 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160209 151.41 152.51 151.40 152.15 +0.79 2,283 18,781 +72
Jun16 160209 151.55 151.55 151.55 151.55 +0.79      
Sep16 160209 150.99 150.99 150.99 150.99 +0.79      
Total Volume and Open Interest 2,283 18,781 +72
Euro-Bund(EUREX)
Mar16 160210 164.71 164.78 164.14 164.48 -0.15 873,856 1,250,466 +35,335
Jun16 160210 161.89 162.10 161.66 161.89 -0.16 7,898 42,964 +3,885
Sep16 160210 160.91 160.91 160.91 160.91 -0.15 0 1 +0
Total Volume and Open Interest 881,754 1,293,431 +39,220
Euro-Bobl(EUREX)
Mar16 160210 132.70 132.77 132.61 132.70 -0.05 569,584 996,836 +19,025
Jun16 160210 130.97 130.97 130.90 130.90 -0.06 20,077 19,057 +4,182
Sep16 160210 130.90 130.90 130.90 130.90 -0.06      
Total Volume and Open Interest 589,661 1,015,893 +23,207
3-Mth Euribor(EUREX)
Mar16 160210 100.190 100.225 100.190 100.225 +0.015 847 6,111 -847
Jun16 160210 100.290 100.290 100.285 100.285 +0.010 527 10,252 -313
Sep16 160210 100.315 100.315 100.315 100.315 +0.005 281 4,930 -193
Total Volume and Open Interest 1,970 68,692 -1,490
Long Gilt(LIFFE)
Mar16 160210 121~26 121~30 121~17 121~25 -0~02 206,525 478,140 +9,160
Jun16 160210 120~31 120~31 120~31 120~31 -0~02      
Total Volume and Open Interest 206,525 478,140 +9,160
3-Mth Short Sterling(LIFFE)
Mar16 160210 99.39 99.40 99.39 99.39 unch 116,974 336,190 -2,368
Jun16 160210 99.43 99.43 99.40 99.41 -0.01 154,316 474,533 +7,920
Sep16 160210 99.45 99.45 99.41 99.42 -0.03 122,772 420,522 +13,833
Dec16 160210 99.45 99.45 99.40 99.41 -0.04 99,008 456,758 -16,443
Mar17 160210 99.42 99.43 99.37 99.38 -0.05 72,042 335,995 +7,841
Jun17 160210 99.38 99.39 99.32 99.33 -0.06 73,143 335,304 -843
Total Volume and Open Interest 1,019,989 3,603,978 +29,400
3-Mth Euribor(LIFFE)
Mar16 160210 100.215 100.230 100.205 100.225 +0.015 238,259 533,547 +15,808
Jun16 160210 100.270 100.295 100.265 100.285 +0.010 211,060 466,458 +29,423
Sep16 160210 100.300 100.330 100.295 100.315 +0.005 180,906 459,894 +13,110
Total Volume and Open Interest 1,344,629 3,802,934 +51,505
3-Mth Aus T-Bills(SFE)
Mar16 160210 97.81 97.81 97.78 97.79 -0.03 11,371 152,841 -3,954
Jun16 160210 97.92 97.93 97.88 97.90 -0.02 19,307 217,381 +249
Sep16 160210 98.00 98.01 97.96 97.99 -0.02 19,659 162,379 +6,416
Dec16 160210 98.07 98.08 98.03 98.05 -0.02 10,214 133,737 -869
Mar17 160210 98.10 98.11 98.06 98.09 -0.02 4,636 88,955 -535
Jun17 160210 98.11 98.11 98.07 98.10 -0.02 1,959 62,476 -921
Sep17 160210 98.10 98.10 98.05 98.09 -0.02 2,263 47,947 +564
Dec17 160210 98.05 98.07 98.04 98.06 -0.02 1,291 26,772 +90
Mar18 160210 98.00 98.02 98.00 98.01 -0.03 16 7,436 +1
Jun18 160210 97.94 97.97 97.94 97.97 -0.03 50 8,509 +25
Total Volume and Open Interest 70,801 910,416 +1,101
10-Year Aus T-Bonds(SFE)
Mar16 160210 97.59 97.61 97.54 97.60 unch 117,228 846,318 -2,438
Jun16 160210 97.60 97.60 97.60 97.60 unch      
Total Volume and Open Interest 117,228 846,318 -2,438
3-Year Aus T-Bonds(SFE)
Mar16 160210 98.28 98.29 98.23 98.27 -0.01 136,886 790,238 +18,344
Jun16 160210 98.27 98.27 98.27 98.27 -0.01      
Total Volume and Open Interest 136,886 790,238 +18,344
Gold(CMX)
Feb16 160210 1189.8 1197.7 1182.1 1194.7 -4.0 931 2,416 +184
Apr16 160210 1189.7 1198.1 1181.6 1194.6 -4.0 249,464 296,035 +12,602
Jun16 160210 1191.1 1198.4 1182.2 1195.1 -4.0 7,460 59,331 +2,507
Aug16 160210 1190.7 1198.8 1183.1 1195.7 -4.0 4,522 13,992 +1,079
Oct16 160210 1184.0 1199.5 1184.0 1196.2 -4.1 198 3,680 -21
Dec16 160210 1192.0 1200.1 1184.5 1196.8 -4.1 2,851 16,073 +131
Feb17 160210 1194.4 1197.5 1194.1 1197.5 -4.1 100 1,576 +31
Apr17 160210 1198.3 1198.3 1198.3 1198.3 -4.1 66 783 -20
Jun17 160210 1197.8 1199.1 1197.8 1199.1 -4.1 8 5,340 -6
Aug17 160210 1199.9 1199.9 1199.9 1199.9 -4.1 0 90 +0
Oct17 160210 1200.8 1200.8 1200.8 1200.8 -4.1 0 6 +0
Dec17 160210 1190.5 1201.7 1188.8 1201.7 -4.1 20 5,592 +2
Total Volume and Open Interest 267,793 414,039 +16,532
Silver(CMX)
Mar16 160210 1528.5 1532.5 1511.0 1528.2 -16.7 69,518 98,584 -2,645
May16 160210 1530.5 1534.5 1512.5 1530.2 -17.1 11,790 40,723 +4,304
Jul16 160210 1532.5 1533.5 1518.0 1532.6 -17.2 1,443 9,270 -111
Sep16 160210 1534.5 1536.0 1521.5 1534.8 -17.2 815 5,933 -19
Dec16 160210 1534.5 1539.5 1521.0 1538.1 -17.4 681 10,254 +129
Mar17 160210 1538.0 1542.5 1538.0 1541.8 -17.4 0 39 +0
May17 160210 1544.5 1544.5 1544.5 1544.5 -17.4 0 26 +0
Total Volume and Open Interest 84,688 169,490 +1,933
Platinum(NYMEX)
Apr16 160210 932.7 937.1 922.9 934.2 -5.2 16,795 60,195 +29
Jul16 160210 930.3 937.0 925.9 934.6 -5.3 164 5,602 +81
Oct16 160210 938.2 938.2 935.9 935.9 -5.2 3 68 +3
Jan17 160210 937.2 937.2 937.2 937.2 -5.2 0 4 +0
Total Volume and Open Interest 16,995 65,882 +101
Palladium(NYMEX)
Mar16 160210 515.75 525.25 507.60 524.70 +7.85 6,863 22,197 -1,394
Jun16 160210 520.00 526.00 509.90 525.50 +7.90 2,189 4,972 +1,716
Sep16 160210 526.20 526.20 526.20 526.20 +8.05 1 159 +1
Total Volume and Open Interest 9,053 27,356 +323
Copper(CMX)
Mar16 160210 204.10 204.30 199.90 202.70 -1.25 54,457 90,211 -7,700
May16 160210 204.35 204.60 200.25 203.00 -1.30 22,526 59,486 +3,311
Jul16 160210 204.55 204.80 200.75 203.35 -1.30 7,364 18,207 +1,737
Sep16 160210 202.70 203.95 200.90 203.45 -1.30 3,826 9,787 -988
Dec16 160210 203.90 204.75 201.95 203.60 -1.35 714 5,218 -107
Total Volume and Open Interest 89,664 189,828 -3,507
E-mini DJIA Index(CBOT)
Mar16 160210 15952 16154 15827 15866 -93 295,375 64,616 +1,046
Jun16 160210 15810 16050 15760 15778 -94 154 925 +39
Sep16 160210 15706 15706 15706 15706 -94 9 108 -3
Dec16 160210 15646 15646 15646 15646 -94 0 1 +0
Total Volume and Open Interest 295,538 65,650 +1,082
S & P 500(CME)
Mar16 160210 1852.00 1876.50 1839.20 1846.70 -1.50 6,264 126,484 +2,496
Jun16 160210 1837.80 1861.40 1836.40 1837.80 -1.60 38 2,674 +38
Sep16 160210 1830.20 1853.80 1828.80 1830.20 -1.60 2 198 +0
Dec16 160210 1824.00 1847.60 1822.60 1824.00 -1.60      
Total Volume and Open Interest 6,304 129,356 +2,534
S & P 500 E-Mini(Globex)
Mar16 160210 1850.00 1877.75 1838.50 1846.70 -1.55 2,674,512 3,020,294 +21,948
Jun16 160210 1840.00 1868.50 1829.75 1837.80 -1.70 7,700 52,974 +4,282
Sep16 160210 1839.00 1860.50 1822.25 1830.20 -1.55 251 6,760 +11
Dec16 160210 1818.00 1850.00 1818.00 1824.00 -1.50 11 429 +5
Total Volume and Open Interest 2,682,474 3,080,458 +26,246
NASDAQ 100 E-Mini(Globex)
Mar16 160210 3954.50 4041.00 3922.30 3967.30 +23.00 542,371 292,719 +9,398
Jun16 160210 3919.00 4033.00 3917.00 3960.00 +22.20 417 613 +0
Sep16 160210 3956.50 3991.80 3956.50 3956.50 +22.20 1 20 +0
Total Volume and Open Interest 542,789 293,428 +9,398
S&P Midcap 400(CME) e-Mini
Mar16 160210 1250.50 1274.90 1243.70 1253.10 +3.70 30,869 99,930 -1,595
Jun16 160210 1248.30 1264.80 1244.00 1248.30 +3.70 0 2 +0
Sep16 160210 1244.00 1252.20 1244.00 1244.00 +3.70 0 5 +0
Total Volume and Open Interest 30,869 99,948 -1,595
Volatility Index(CBOE)
Feb16 160210 26.10 26.55 24.68 26.28 +0.15 101,629 78,661 -3,067
Mar16 160210 24.45 24.80 23.51 24.63 +0.15 89,342 97,798 +7,785
Apr16 160210 23.93 24.22 23.21 24.10 +0.17 20,511 24,886 -575
May16 160210 23.54 23.79 22.93 23.68 +0.10 9,956 17,609 -1,514
Total Volume and Open Interest 232,623 263,821 +1,462
Russell 2000(ICE)
Mar16 160210 960.60 983.00 955.20 959.50 -1.10 169,589 436,889 +815
Jun16 160210 967.70 967.70 954.00 954.00 -1.90 35 68 +24
Sep16 160210 950.20 950.20 950.20 950.20 -1.90 0 3 +0
Total Volume and Open Interest 169,624 436,970 +839
Nikkei 225(CME)
Mar16 160210 16190 16235 15455 15560 -575 23,575 42,176 +503
Jun16 160210 15890 15960 15495 15535 -570 7 49 -3
Total Volume and Open Interest 23,582 42,230 +500
Nikkei 225(SGX)
Mar16 160210 15775 15965 15695 15705 -370 89,515 240,636 +4,929
Jun16 160210 15680 15765 15580 15580 -375 170 6,114 +93
Sep16 160210 15560 15560 15560 15560 -370 0 27 +0
Total Volume and Open Interest 91,098 260,574 +6,110
CAC 40(EURONEXT)
Feb16 160210 4009.0 4114.5 3984.0 4060.5 +63.5 147,790 254,518 +3,647
Mar16 160210 4003.0 4113.5 3991.5 4059.0 +63.5 1,093 17,480 +875
Apr16 160210 4050.5 4050.5 4050.5 4050.5 +63.5      
Total Volume and Open Interest 148,883 272,003 +4,522
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 160210 8910.5 9125.0 8868.0 9024.5 +118.0 164,288 145,582 +2,019
Jun16 160210 8967.0 9160.0 8917.0 9061.5 +117.5 1,229 18,515 +96
Sep16 160210 8956.5 9102.0 8925.0 9054.5 +117.0 48 382 +2
Total Volume and Open Interest 165,565 164,479 +2,117
FT-SE 100(EURONEXT)
Mar16 160210 5594.00 5661.50 5562.50 5616.50 +21.00 165,971 615,023 -7,985
Jun16 160210 5531.50 5575.00 5531.50 5559.00 +22.00 47 3,606 +8
Sep16 160210 5512.50 5512.50 5512.50 5512.50 +22.00 0 1,756 +0
Total Volume and Open Interest 166,018 620,385 -7,977
SPI 200(SFE)
Mar16 160210 4774.0 4812.0 4644.0 4710.0 -65.0 24,303 244,981 -1,415
Jun16 160210 4758.0 4758.0 4649.0 4698.0 -65.0 23 2,183 +16
Sep16 160210 4650.0 4650.0 4600.0 4646.0 -65.0 0 744 +0
Total Volume and Open Interest 24,392 249,465 -1,365
FTSE MIB(ISE)
Mar16 160210 16115.00 16820.00 15905.00 16671.00 +719.00 61,455 66,269 -437
Jun16 160210 15575.00 16360.00 15525.00 16251.00 +716.00 133 2,203 +57
Sep16 160210 16116.00 16116.00 16116.00 16116.00 +716.00      
Total Volume and Open Interest 61,588 68,472 -380
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 160210 275.15 280.90 274.65 276.15 -0.30 1,716 8,521 -1,691
Mar16 160210 283.65 288.95 283.30 285.05 +0.50 1,704 3,353 +1,687
Apr16 160210 289.75 289.75 289.75 289.75 +0.50      
Total Volume and Open Interest 3,420 11,874 -4
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