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 19, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160219 879.50 881.75 877.75 878.25 -1.50 171,253 181,091 -12,550
May16 160219 882.25 884.50 880.25 880.75 -2.00 129,039 267,804 +13,443
Jul16 160219 887.00 889.25 884.50 885.25 -2.25 38,784 150,060 +3,519
Aug16 160219 889.00 889.50 886.25 886.75 -2.25 1,246 16,152 +107
Sep16 160219 887.00 890.00 885.25 885.75 -2.50 1,237 7,817 +128
Nov16 160219 889.75 892.50 887.50 888.50 -2.00 10,543 115,926 +2,316
Jan17 160219 896.50 897.00 892.25 893.00 -2.25 478 2,653 +90
Mar17 160219 895.50 898.00 893.75 893.75 -2.50 675 5,300 +60
May17 160219 898.50 900.00 895.75 896.50 -2.50 371 2,413 +233
Jul17 160219 903.50 904.50 902.00 902.00 -2.25 135 1,760 +48
Aug17 160219 899.50 899.50 899.50 899.50 -2.50 0 48 +0
Sep17 160219 892.25 892.25 892.25 892.25 -2.25 0 39 +0
Nov17 160219 889.00 889.00 886.75 886.75 -2.00 85 2,360 +46
Jan18 160219 891.25 891.25 891.25 891.25 -2.00 0 10 +0
Total Volume and Open Interest 353,848 753,457 +7,441
Soybean Meal(CBOT)
Mar16 160219 263.50 265.80 263.20 264.50 +1.00 44,482 94,068 -5,827
May16 160219 265.00 267.30 265.00 266.00 +0.70 32,574 146,853 +5,409
Jul16 160219 267.60 269.50 267.60 268.30 +0.70 8,309 88,001 +1,407
Aug16 160219 269.10 270.70 269.00 269.50 +0.60 1,118 20,001 +127
Sep16 160219 270.30 271.80 270.30 270.80 +0.50 1,337 16,170 -16
Oct16 160219 271.00 272.80 271.00 271.70 +0.60 405 12,177 +28
Dec16 160219 273.00 275.10 272.90 273.70 +0.60 3,030 42,179 +375
Jan17 160219 275.60 275.80 274.60 274.70 +0.30 239 2,691 +80
Mar17 160219 276.30 277.10 275.90 275.90 +0.20 662 3,397 +82
May17 160219 276.70 278.20 276.70 276.80 +0.10 319 1,355 +146
Total Volume and Open Interest 92,540 429,362 +1,814
Soybean Oil(CBOT)
Mar16 160219 31.84 31.94 31.32 31.39 -0.44 47,633 79,609 -2,602
May16 160219 32.05 32.18 31.56 31.63 -0.43 32,209 160,901 +6,973
Jul16 160219 32.28 32.39 31.78 31.86 -0.43 11,853 86,115 +222
Aug16 160219 32.36 32.45 31.85 31.93 -0.43 1,799 16,261 +407
Sep16 160219 32.36 32.49 31.94 31.98 -0.42 1,223 11,082 -131
Oct16 160219 32.33 32.46 31.91 31.97 -0.43 1,276 9,713 +11
Dec16 160219 32.40 32.55 31.97 32.06 -0.41 5,561 40,875 +633
Jan17 160219 32.75 32.75 32.20 32.26 -0.44 387 2,927 +16
Mar17 160219 32.90 32.90 32.36 32.43 -0.42 431 4,191 +38
May17 160219 32.64 32.69 32.49 32.55 -0.41 111 1,968 +53
Total Volume and Open Interest 102,513 423,208 +5,620
Canola(WCE)
Mar16 160219 464.1 470.4 463.5 466.6 +2.4 14,360 36,067 -2,984
May16 160219 469.5 474.0 469.0 470.5 +0.7 13,833 96,736 +5,467
Jul16 160219 473.9 478.3 473.2 475.4 +1.5 4,293 24,548 -213
Nov16 160219 475.8 479.7 474.5 475.9 +0.2 3,505 17,133 +478
Jan17 160219 482.2 482.9 478.2 479.8 +0.6 148 1,323 +105
Total Volume and Open Interest 36,139 175,923 +2,853
Corn(CBOT)
Mar16 160219 365.25 367.50 364.75 365.50 unch 174,335 345,630 -25,198
May16 160219 369.25 371.25 368.75 369.25 -0.50 100,810 474,622 +14,604
Jul16 160219 373.75 375.50 373.25 373.75 unch 35,544 264,430 +1,368
Sep16 160219 378.75 380.25 378.25 378.75 unch 8,222 106,113 +1,078
Dec16 160219 386.50 387.75 386.00 386.50 unch 18,225 167,659 +392
Mar17 160219 394.50 395.75 394.25 394.50 unch 12,635 30,890 +10,157
May17 160219 400.00 400.00 398.75 399.25 -0.75 693 3,565 +30
Jul17 160219 402.50 404.00 402.25 402.50 -0.50 641 4,701 +52
Sep17 160219 395.00 395.00 394.25 394.25 +0.25 464 1,642 +42
Dec17 160219 394.50 394.50 392.00 393.25 unch 742 9,467 +229
Total Volume and Open Interest 352,331 1,409,816 +2,754
Wheat(CBOT)
Mar16 160219 462.00 464.25 460.00 461.75 -0.50 69,086 125,147 -6,613
May16 160219 468.00 470.50 466.25 466.75 -1.75 62,608 171,010 +516
Jul16 160219 476.25 477.50 473.25 474.00 -1.50 24,935 108,677 +4,469
Sep16 160219 486.25 487.25 483.75 484.00 -1.50 5,012 15,409 +767
Dec16 160219 500.50 501.50 497.25 498.25 -1.75 4,531 33,579 -214
Mar17 160219 510.00 511.00 507.75 507.75 -1.75 982 4,966 +503
Total Volume and Open Interest 167,214 459,524 -553
Wheat(KCBT)
Mar16 160219 452.75 459.75 451.00 457.00 +3.75 16,123 44,813 -5,466
May16 160219 462.25 469.00 460.50 466.25 +3.25 18,325 76,072 +6,012
Jul16 160219 472.75 479.00 471.00 476.50 +3.25 8,320 64,109 +2,343
Sep16 160219 485.00 492.25 485.00 490.25 +3.00 726 9,588 +221
Dec16 160219 506.50 512.75 505.25 510.50 +2.75 915 18,678 -29
Mar17 160219 520.75 523.75 520.75 523.75 +2.50 197 7,293 +11
May17 160219 532.00 532.00 532.00 532.00 +2.50 1 2,355 +0
Total Volume and Open Interest 44,612 223,248 +3,091
Wheat(MGE)
Mar16 160219 492.00 495.50 491.75 493.25 +0.75 4,927 19,204 -1,697
May16 160219 493.75 498.75 493.25 497.75 +3.25 4,125 25,614 +1,024
Jul16 160219 501.25 506.50 501.00 505.50 +3.75 1,438 17,184 -352
Sep16 160219 511.50 515.50 511.50 515.50 +4.00 239 7,585 -41
Dec16 160219 527.00 530.25 526.75 530.25 +3.50 79 6,322 +8
Mar17 160219 540.25 545.00 540.25 544.50 +3.00 51 2,411 +3
Total Volume and Open Interest 10,860 79,148 -1,054
Oats(CBOT)
Mar16 160219 196.50 198.00 191.25 192.00 -6.50 867 3,541 -673
May16 160219 200.00 200.75 195.75 196.00 -4.75 781 5,166 +635
Jul16 160219 207.00 207.75 204.00 204.00 -4.75 32 1,646 +24
Sep16 160219 213.25 213.25 210.25 210.25 -3.75 1 36 +1
Total Volume and Open Interest 1,684 10,629 -10
Rough Rice(CBOT)
Mar16 160219 10.86 11.03 10.84 11.02 +0.16 643 6,815 -396
May16 160219 11.15 11.31 11.11 11.30 +0.16 421 4,662 +62
Jul16 160219 11.53 11.57 11.53 11.57 +0.16 42 1,321 +5
Sep16 160219 11.69 11.69 11.69 11.69 +0.15 1 163 +1
Total Volume and Open Interest 1,107 12,965 -328
Live Cattle(CME)
Feb16 160219 134.880 135.950 134.550 135.380 +0.230 1,711 7,273 -784
Apr16 160219 134.200 134.825 133.285 133.950 -0.430 25,843 120,762 -2,508
Jun16 160219 123.385 123.900 122.580 123.150 -0.300 10,803 68,687 +438
Aug16 160219 119.300 119.730 118.535 119.100 -0.380 8,249 36,755 +1,298
Oct16 160219 119.430 119.950 118.750 119.150 -0.530 3,779 20,689 +565
Dec16 160219 119.580 120.100 118.885 119.250 -0.650 790 12,233 +47
Total Volume and Open Interest 51,498 271,231 -904
Feeder Cattle(CME)
Mar16 160219 156.300 157.130 154.750 155.880 -0.605 4,207 12,350 -126
Apr16 160219 155.300 155.950 153.750 154.630 -0.870 3,111 9,588 -35
May16 160219 153.650 154.150 152.235 152.950 -1.050 1,965 7,307 +121
Aug16 160219 153.100 153.735 151.785 152.435 -1.050 1,425 7,957 +179
Sep16 160219 150.600 151.130 149.500 150.000 -1.200 251 760 +36
Oct16 160219 148.200 148.785 147.130 147.435 -1.445 143 747 +32
Nov16 160219 143.850 144.735 143.100 143.800 -0.830 90 854 +20
Total Volume and Open Interest 11,206 39,612 +235
Lean Hogs(CME)
Apr16 160219 70.080 70.400 68.350 68.900 -1.885 17,511 85,755 +1,839
May16 160219 76.150 76.150 74.800 75.250 -1.500 103 1,600 -25
Jun16 160219 79.600 79.980 78.580 79.150 -1.150 7,442 40,618 +1,903
Jul16 160219 79.600 79.785 78.430 79.100 -0.900 2,316 14,797 +490
Aug16 160219 78.750 79.000 77.830 78.600 -0.550 2,023 16,500 +471
Oct16 160219 67.930 68.150 67.300 68.035 -0.250 922 18,248 +278
Dec16 160219 63.050 63.535 62.735 63.485 -0.015 357 11,603 -47
Feb17 160219 65.635 65.850 65.285 65.785 -0.015 79 3,189 -13
Total Volume and Open Interest 30,775 193,007 +4,905
Class III Milk(CME)
Feb16 160219 13.82 13.83 13.81 13.82 -0.02 46 4,457 +0
Mar16 160219 13.82 13.88 13.82 13.85 -0.03 163 4,989 -17
Apr16 160219 13.87 13.88 13.80 13.81 -0.06 179 4,363 +110
May16 160219 13.97 14.03 13.93 13.93 -0.12 119 3,632 +50
Jun16 160219 14.31 14.39 14.31 14.34 -0.07 62 2,816 +36
Jul16 160219 14.75 14.80 14.75 14.75 -0.02 91 2,565 +43
Aug16 160219 15.14 15.19 15.11 15.12 -0.06 58 2,312 +51
Sep16 160219 15.43 15.54 15.43 15.50 +0.03 42 2,294 +37
Oct16 160219 15.77 15.80 15.76 15.79 +0.04 41 1,804 +37
Nov16 160219 15.80 15.85 15.80 15.84 +0.06 39 1,625 +35
Dec16 160219 15.78 15.82 15.76 15.82 +0.04 39 1,541 +37
Jan17 160219 15.70 15.70 15.70 15.70 unch 4 277 +4
Feb17 160219 15.65 15.65 15.65 15.65 unch 8 215 +4
Total Volume and Open Interest 891 33,686 +427
Cocoa(ICE)
Mar16 160219 2876 2892 2823 2836 -50 346 673 -287
May16 160219 2897 2920 2839 2857 -61 21,807 93,072 -22
Jul16 160219 2898 2917 2840 2856 -60 7,594 47,081 +767
Sep16 160219 2885 2904 2831 2847 -57 2,546 37,229 +172
Dec16 160219 2856 2875 2805 2821 -54 1,373 18,576 +388
Mar17 160219 2850 2857 2789 2805 -53 557 22,242 +182
May17 160219 2847 2847 2793 2799 -50 240 3,464 +203
Total Volume and Open Interest 34,488 228,763 +1,404
Coffee "C"(ICE)
Mar16 160219 114.25 116.65 114.00 115.75 +1.60 17,085 9,323 -8,751
May16 160219 115.95 117.60 115.10 116.55 +0.45 29,361 87,764 +3,446
Jul16 160219 117.80 119.30 116.95 118.40 +0.40 8,302 36,946 +371
Sep16 160219 120.10 121.05 118.70 120.15 +0.35 2,750 18,690 +243
Dec16 160219 122.20 123.00 120.80 122.20 +0.30 1,437 19,689 -408
Mar17 160219 123.50 124.45 123.00 124.40 +0.25 259 5,291 -10
Total Volume and Open Interest 59,462 183,283 -5,141
Orange Juice(ICE)
Mar16 160219 130.10 132.35 129.25 130.60 +0.50 944 3,507 -512
May16 160219 131.50 132.65 129.25 130.65 +0.35 918 7,234 +520
Jul16 160219 132.60 132.60 130.30 130.75 +0.35 0 1,139 +0
Sep16 160219 131.10 131.10 131.10 131.10 +0.25 0 364 +0
Nov16 160219 131.20 131.20 131.20 131.20 +0.05 0 28 +0
Jan17 160219 132.40 132.40 132.40 132.40 +0.05 0 10 +0
Total Volume and Open Interest 1,862 12,283 +8
Sugar #11(ICE)
Mar16 160219 12.76 12.80 12.50 12.52 -0.26 49,453 105,554 -17,085
May16 160219 12.85 12.87 12.61 12.67 -0.18 57,354 302,740 +7,079
Jul16 160219 12.90 12.90 12.68 12.75 -0.10 19,907 197,331 +5,384
Oct16 160219 13.08 13.10 12.92 13.00 -0.06 8,703 94,704 +2,560
Mar17 160219 13.62 13.66 13.48 13.56 -0.06 2,519 72,417 +235
May17 160219 13.47 13.48 13.34 13.38 -0.09 285 8,469 -47
Jul17 160219 13.31 13.33 13.16 13.20 -0.11 248 14,282 -39
Oct17 160219 13.41 13.43 13.23 13.28 -0.13 117 15,399 -27
Total Volume and Open Interest 138,588 820,814 -1,942
London Cocoa(LCE)
Mar16 160219 2099 2123 2054 2058 -51 8,268 59,696 -1,187
May16 160219 2106 2131 2070 2075 -45 17,858 48,521 -1,475
Jul16 160219 2107 2130 2072 2076 -43 10,461 47,838 +2,237
Sep16 160219 2101 2115 2060 2064 -40 3,972 48,382 +736
Dec16 160219 2049 2073 2022 2026 -37 3,219 32,253 +752
Mar17 160219 2022 2045 1997 2002 -34 1,842 32,952 +309
May17 160219 2042 2044 1996 2002 -34 269 2,429 +204
Total Volume and Open Interest 45,962 272,911 +1,604
London Sugar(LCE)
May16 160219 371.00 371.40 367.20 368.40 -1.50 4,697 36,512 -872
Aug16 160219 369.90 369.90 365.60 366.90 -1.40 1,506 17,435 -208
Oct16 160219 370.00 370.00 367.00 368.20 -1.40 534 9,508 +11
Dec16 160219 372.90 373.50 370.90 372.00 -1.50 404 4,835 +207
Mar17 160219 376.20 376.30 373.50 374.80 -2.00 52 3,330 +36
Total Volume and Open Interest 7,252 73,827 -791
Cotton(ICE)
Mar16 160219 60.10 60.42 59.80 60.01 +0.10 10,596 15,277 -4,267
May16 160219 59.57 59.97 59.35 59.54 -0.16 19,679 110,017 +5,857
Jul16 160219 59.81 60.05 59.54 59.68 -0.13 3,713 36,309 +1,181
Oct16 160219 59.07 59.07 59.07 59.07 -0.20 0 2 +0
Dec16 160219 59.73 59.87 59.38 59.56 -0.16 1,478 25,243 +303
Mar17 160219 60.48 60.48 60.02 60.11 -0.18 302 4,382 +5
Total Volume and Open Interest 35,928 191,821 +3,144
Lumber(CME)
Mar16 160219 264.0 266.8 261.0 262.6 -0.5 505 2,565 -94
May16 160219 262.1 263.5 257.9 259.7 -0.4 412 2,403 +188
Jul16 160219 262.2 262.6 261.3 261.3 +1.5 24 491 +3
Sep16 160219 263.5 263.6 263.4 263.4 +3.0 3 64 +2
Total Volume and Open Interest 944 5,559 +99
Crude Oil(NYM)
Mar16 160219 30.60 30.73 29.05 29.64 -1.13 578,639 84,411 -77,659
Apr16 160219 32.70 32.99 31.34 31.75 -1.18 458,686 486,921 +10,195
May16 160219 34.37 34.62 33.04 33.39 -1.16 150,051 232,944 +2,222
Jun16 160219 35.57 35.81 34.30 34.59 -1.17 94,967 180,124 +4,187
Jul16 160219 36.40 36.72 35.25 35.50 -1.16 37,954 84,835 +2,842
Aug16 160219 37.12 37.40 36.00 36.22 -1.16 18,024 55,331 -755
Sep16 160219 37.71 38.09 36.65 36.87 -1.15 19,903 69,850 +931
Oct16 160219 38.42 38.44 37.38 37.46 -1.15 9,498 38,944 -894
Nov16 160219 38.98 39.16 37.90 38.01 -1.15 8,642 40,745 -2,120
Dec16 160219 39.51 39.75 38.34 38.52 -1.15 60,748 181,571 +1,130
Jan17 160219 40.01 40.05 38.87 38.98 -1.14 5,087 32,586 +899
Feb17 160219 40.60 40.60 39.28 39.41 -1.13 3,794 13,149 +435
Mar17 160219 39.90 39.90 39.81 39.81 -1.12 4,832 30,764 +478
Apr17 160219 40.47 40.47 40.19 40.19 -1.11 927 8,611 +50
May17 160219 40.54 40.54 40.54 40.54 -1.09 953 8,179 +229
Jun17 160219 41.63 42.03 40.66 40.86 -1.08 8,029 37,836 -564
Total Volume and Open Interest 1,487,268 1,782,539 -57,512
e-miNY Crude Oil(NYM)
Mar16 160219 30.675 30.725 29.075 29.650 -1.125 20,600 5,808 -775
Apr16 160219 32.700 32.975 31.325 31.750 -1.175 3,981 4,108 +16
May16 160219 34.250 34.550 33.050 33.400 -1.150 167 423 -21
Jun16 160219 35.500 35.700 34.450 34.600 -1.150 40 216 +3
Jul16 160219 35.425 35.525 35.300 35.500 -1.150 16 172 +0
Aug16 160219 36.150 36.350 36.150 36.225 -1.150 4 55 +0
Sep16 160219 36.975 36.975 36.875 36.875 -1.150 1 79 +1
Oct16 160219 37.450 37.450 37.450 37.450 -1.150 0 42 +0
Nov16 160219 38.000 38.000 38.000 38.000 -1.150 0 10 +0
Dec16 160219 38.525 38.525 38.525 38.525 -1.150 9 223 +1
Total Volume and Open Interest 24,821 11,648 -773
NY Harbor ULSD(NYM)
Mar16 160219 107.75 108.22 102.17 102.55 -5.37 53,078 49,799 -1,772
Apr16 160219 109.10 109.80 103.58 104.09 -5.27 50,841 77,064 +3,982
May16 160219 110.68 111.33 105.57 106.05 -5.02 25,475 60,555 -474
Jun16 160219 112.65 113.09 107.56 108.10 -4.78 19,997 43,689 -415
Jul16 160219 113.39 113.71 110.00 110.33 -4.69 7,010 24,773 +206
Aug16 160219 117.05 117.05 112.33 112.58 -4.57 3,344 15,003 +215
Sep16 160219 118.62 118.75 114.93 114.93 -4.45 3,316 13,223 +222
Oct16 160219 120.95 120.95 117.17 117.26 -4.37 1,662 8,280 +28
Nov16 160219 122.35 122.35 119.49 119.50 -4.30 1,018 6,742 +90
Dec16 160219 125.28 125.28 121.09 121.52 -4.25 7,115 35,894 +403
Jan17 160219 124.60 124.85 123.00 123.30 -4.22 912 12,782 +343
Feb17 160219 125.09 125.66 124.69 124.69 -4.18 233 2,820 +34
Mar17 160219 128.65 128.65 125.49 125.49 -4.15 209 3,463 +60
Apr17 160219 128.00 128.00 125.59 125.59 -4.13 148 1,368 +14
Total Volume and Open Interest 176,676 370,618 +2,897
RBOB Gasoline(NYM)
Mar16 160219 96.88 98.64 93.60 95.94 -1.30 47,889 44,935 -8,284
Apr16 160219 122.33 124.02 118.71 120.69 -2.03 53,718 96,255 +4,882
May16 160219 125.01 126.69 121.60 123.52 -1.92 27,806 58,780 +63
Jun16 160219 126.10 127.40 122.45 124.28 -1.88 22,113 40,880 +1,267
Jul16 160219 126.30 126.84 122.07 123.88 -1.81 14,967 27,769 +1,821
Aug16 160219 125.03 125.03 120.78 122.58 -1.76 10,935 24,400 +857
Sep16 160219 122.10 122.68 118.58 120.39 -1.73 10,200 27,538 +933
Oct16 160219 108.57 108.57 105.86 107.52 -1.81 4,591 17,834 +234
Nov16 160219 107.27 107.27 103.80 105.28 -1.86 3,235 10,874 +189
Dec16 160219 106.03 106.55 102.77 104.32 -1.90 6,622 28,905 +573
Total Volume and Open Interest 206,064 410,293 +2,587
e-miNY RBOB Gasoline(NYM)
Mar16 160219 95.90 95.94 95.90 95.90 -1.30 0 1 +0
Apr16 160219 120.70 120.70 120.69 120.70 -2.00      
May16 160219 123.50 123.52 123.50 123.50 -1.90      
Jun16 160219 124.30 124.30 124.28 124.30 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160219 1.856 1.870 1.794 1.804 -0.048 108,686 89,890 -18,909
Apr16 160219 1.925 1.941 1.861 1.867 -0.060 71,191 242,990 +10,206
May16 160219 2.006 2.017 1.940 1.945 -0.059 22,836 179,604 +2,734
Jun16 160219 2.087 2.089 2.011 2.018 -0.059 14,423 53,922 +1,112
Jul16 160219 2.151 2.152 2.087 2.094 -0.056 20,119 68,780 +1,294
Aug16 160219 2.200 2.200 2.130 2.137 -0.055 9,502 32,756 -559
Sep16 160219 2.207 2.212 2.146 2.154 -0.054 8,819 57,927 +2,419
Oct16 160219 2.237 2.242 2.178 2.185 -0.053 14,150 78,509 +2,423
Nov16 160219 2.323 2.341 2.279 2.287 -0.050 1,925 21,431 +96
Dec16 160219 2.534 2.538 2.476 2.484 -0.048 2,882 28,604 +257
Jan17 160219 2.654 2.654 2.592 2.602 -0.046 5,976 44,310 +615
Feb17 160219 2.642 2.644 2.586 2.595 -0.047 1,189 10,124 +632
Mar17 160219 2.608 2.613 2.552 2.562 -0.048 1,825 29,085 +548
Apr17 160219 2.438 2.438 2.400 2.405 -0.047 2,091 24,294 +247
May17 160219 2.476 2.476 2.408 2.412 -0.049 780 6,622 +656
Jun17 160219 2.478 2.486 2.448 2.452 -0.050 40 3,544 +15
Total Volume and Open Interest 287,930 1,015,813 +4,754
Brent Crude Oil(ICE)
Apr16 160219 33.88 34.46 32.68 33.01 -1.27 355,922 241,051 -22,611
May16 160219 34.48 35.03 33.33 33.62 -1.26 176,548 442,067 +32,892
Jun16 160219 35.21 35.70 34.06 34.34 -1.23 114,439 277,397 +3,797
Jul16 160219 35.85 36.33 34.76 35.02 -1.22 43,525 129,083 +901
Aug16 160219 36.52 36.99 35.48 35.73 -1.21 25,191 100,214 +1,031
Sep16 160219 37.19 37.63 36.16 36.41 -1.20 30,143 105,411 -724
Oct16 160219 37.82 38.25 36.80 37.04 -1.19 10,828 54,565 -75
Nov16 160219 38.49 38.76 37.41 37.65 -1.17 7,330 55,926 +941
Dec16 160219 39.02 39.41 38.01 38.24 -1.16 74,333 308,416 +4,952
Jan17 160219 39.30 39.30 38.75 38.75 -1.15 2,559 42,746 +516
Feb17 160219 39.40 39.40 39.27 39.27 -1.14 4,437 40,506 +364
Mar17 160219 39.79 39.79 39.79 39.79 -1.12 4,338 32,835 +130
Apr17 160219 40.28 40.28 40.28 40.28 -1.11 866 14,878 +224
May17 160219 40.72 40.72 40.72 40.72 -1.10 1,151 14,349 +312
Total Volume and Open Interest 890,941 2,202,695 +27,571
Gas Oil(ICE)
Mar16 160219 317.00 321.00 302.75 307.75 -13.50 90,736 150,164 -2,951
Apr16 160219 322.50 326.25 308.50 313.50 -13.25 77,842 140,119 +6,410
May16 160219 328.25 331.75 314.75 319.75 -12.75 33,696 69,288 +1,691
Jun16 160219 333.75 336.75 321.00 325.75 -12.50 33,636 74,594 -2,451
Jul16 160219 339.50 342.50 328.00 332.00 -12.25 9,445 32,471 +193
Aug16 160219 347.00 348.25 334.00 338.25 -12.00 3,818 23,449 +51
Sep16 160219 351.25 353.50 340.25 343.75 -12.00 4,588 25,405 +546
Oct16 160219 357.50 359.25 346.00 350.00 -11.75 3,886 20,553 +300
Nov16 160219 361.75 363.50 350.75 354.75 -11.50 3,340 14,263 +966
Dec16 160219 365.25 367.25 354.25 358.75 -11.00 17,437 81,619 -100
Total Volume and Open Interest 288,816 781,115 +6,184
Ethanol(CBOT)
Mar16 160219 1.409 1.418 1.405 1.409 +0.013 103 901 -67
Apr16 160219 1.420 1.428 1.419 1.420 +0.014 153 1,648 +30
May16 160219 1.422 1.427 1.422 1.427 +0.014 37 432 -4
Jun16 160219 1.427 1.427 1.427 1.427 +0.014 18 241 +0
Jul16 160219 1.423 1.423 1.423 1.423 +0.014 19 386 +6
Aug16 160219 1.417 1.417 1.417 1.417 +0.014 0 114 +0
Sep16 160219 1.409 1.409 1.409 1.409 +0.009 23 229 -14
Oct16 160219 1.390 1.390 1.390 1.390 -0.002 0 206 +0
Total Volume and Open Interest 391 4,513 -11
WTI Crude Oil(ICE)
Mar16 160219 30.33 30.72 29.08 29.64 -1.13 44,345 24,097 -11,204
Apr16 160219 32.51 32.98 31.35 31.75 -1.18 76,554 107,184 +3,485
May16 160219 34.23 34.62 33.05 33.39 -1.16 52,639 61,506 +1,644
Jun16 160219 35.45 35.81 34.30 34.59 -1.17 41,502 73,691 +3,279
Jul16 160219 36.44 36.68 35.25 35.50 -1.16 14,700 13,242 +392
Aug16 160219 37.18 37.40 36.01 36.22 -1.16 5,283 7,614 +49
Sep16 160219 37.50 37.54 36.73 36.87 -1.15 4,338 16,068 -1
Oct16 160219 38.10 38.13 37.36 37.46 -1.15 1,890 3,645 +111
Nov16 160219 38.65 38.69 38.01 38.01 -1.15 1,582 9,801 -307
Dec16 160219 39.51 39.63 38.40 38.52 -1.15 12,822 71,107 -1,026
Jan17 160219 38.98 38.98 38.98 38.98 -1.14 331 4,960 +110
Feb17 160219 39.41 39.41 39.41 39.41 -1.13 244 3,202 +109
Mar17 160219 39.81 39.81 39.81 39.81 -1.12 214 2,364 -42
Apr17 160219 40.19 40.19 40.19 40.19 -1.11 136 1,625 +83
May17 160219 40.54 40.54 40.54 40.54 -1.09 393 1,115 +55
Jun17 160219 41.48 41.48 40.73 40.86 -1.08 2,129 14,049 +434
Total Volume and Open Interest 263,459 466,704 -1,907
US Dollar Index(ICE)
Mar16 160219 96.750 97.260 96.575 96.605 -0.355 14,185 66,191 -764
Jun16 160219 96.880 97.290 96.710 96.725 -0.345 279 2,476 +34
Sep16 160219 96.795 96.800 96.775 96.775 -0.355 41 475 +16
Total Volume and Open Interest 14,507 69,214 -712
Australian Dollar(CME)
Mar16 160219 71.46 71.49 70.62 71.39 -0.12 87,188 111,564 +1,285
Jun16 160219 71.14 71.18 70.34 71.10 -0.11 389 1,164 +50
Sep16 160219 70.81 70.81 70.24 70.81 -0.11 4 34 +2
Total Volume and Open Interest 87,581 112,784 +1,337
British Pound(CME)
Mar16 160219 143.32 144.15 142.47 143.61 +0.44 88,733 256,187 -2,312
Jun16 160219 143.42 144.16 142.54 143.67 +0.44 398 1,947 +55
Sep16 160219 143.76 144.20 142.69 143.76 +0.44 7 204 +0
Total Volume and Open Interest 89,139 258,392 -2,257
Canadian Dollar(CME)
Mar16 160219 72.85 72.86 72.22 72.62 -0.16 74,018 152,040 -76
Jun16 160219 72.84 72.85 72.24 72.63 -0.16 807 4,472 +49
Sep16 160219 72.75 72.86 72.30 72.67 -0.15 16 1,241 +9
Dec16 160219 72.90 72.92 72.36 72.71 -0.16 60 802 +21
Total Volume and Open Interest 74,901 158,611 +3
Japanese Yen(CME)
Mar16 160219 88.29 89.09 88.25 88.90 +0.79 158,728 249,589 +2,675
Jun16 160219 88.51 89.35 88.49 89.17 +0.81 547 1,722 -108
Sep16 160219 89.33 89.63 89.06 89.52 +0.82 3 170 +2
Total Volume and Open Interest 159,278 251,554 +2,569
Swiss Franc(CME)
Mar16 160219 100.72 101.21 100.42 101.18 +0.57 19,434 47,389 -598
Jun16 160219 101.15 101.65 100.89 101.63 +0.56 83 594 +58
Sep16 160219 102.19 102.19 102.19 102.19 +0.57 0 18 +0
Total Volume and Open Interest 19,518 48,023 -541
EuroFX(CME)
Mar16 160219 111.17 111.45 110.65 111.42 +0.38 172,728 415,031 -3,885
Jun16 160219 111.48 111.76 111.00 111.73 +0.38 1,514 9,578 +175
Sep16 160219 111.57 112.12 111.49 112.12 +0.38 6 757 +2
Total Volume and Open Interest 174,267 426,303 -3,694
Mexican Peso(CME)
Mar16 160219 545.75 549.88 543.63 548.25 +1.50 142,294 100,789 -6,473
Apr16 160219 546.75 546.75 546.75 546.75 +1.50      
Total Volume and Open Interest 156,189 161,494 +91
Brazilian Real(CME)
Mar16 160219 246.45 248.30 245.20 246.65 +0.20 3,951 13,362 +356
Apr16 160219 243.20 245.55 242.95 244.30 +0.30 107 90 -29
May16 160219 242.25 242.25 242.25 242.25 +0.35 0 2 +0
Jun16 160219 239.80 239.85 239.80 239.80 +0.20 61 597 +19
Total Volume and Open Interest 4,119 14,059 +346
30-Year T-Bonds(CBOT)
Mar16 160219 166~180 167~040 165~220 166~190 +0~160 321,814 546,435 -8,703
Jun16 160219 165~040 165~240 164~120 165~080 +0~160 3,797 14,796 +1,383
Sep16 160219 164~080 164~080 164~080 164~080 +0~160 0 11 +0
Total Volume and Open Interest 325,611 561,242 -7,320
10-Year T-Notes(CBOT)
Mar16 160219 131~030 131~090 130~205 130~290 -0~005 1,483,319 2,908,458 -47,700
Jun16 160219 130~225 130~280 130~085 130~165 -0~010 101,116 206,316 +17,597
Sep16 160219 129~255 129~255 129~255 129~255 -0~010      
Total Volume and Open Interest 1,584,435 3,114,774 -30,103
5-Year T-Notes(CBOT)
Mar16 160219 121~106 121~144 121~002 121~044 -0~030 782,925 2,573,613 -11,136
Jun16 160219 121~076 121~102 120~282 121~006 -0~026 110,572 180,096 +14,793
Sep16 160219 120~176 120~176 120~176 120~176 -0~026      
Total Volume and Open Interest 893,497 2,753,709 +3,657
2 Year T-Notes(CBOT)
Mar16 160219 109~152 109~162 109~110 109~116 -0~022 252,306 1,105,503 -13,934
Jun16 160219 109~160 109~162 109~110 109~122 -0~016 35,467 96,699 +9,228
Sep16 160219 109~042 109~042 109~042 109~042 -0~016      
Total Volume and Open Interest 287,773 1,202,202 -4,706
Eurodollars(CME)
Mar16 160219 99.363 99.365 99.350 99.357 unch 229,055 1,027,652 -27,875
Jun16 160219 99.325 99.330 99.290 99.300 -0.015 347,648 1,292,199 +6,007
Sep16 160219 99.295 99.300 99.245 99.255 -0.025 228,001 1,164,776 -19,504
Dec16 160219 99.255 99.260 99.195 99.205 -0.030 270,223 1,261,671 -3,460
Mar17 160219 99.215 99.230 99.155 99.170 -0.030 247,744 973,912 +10,165
Jun17 160219 99.170 99.185 99.105 99.120 -0.030 188,111 710,001 -4,875
Sep17 160219 99.120 99.135 99.050 99.070 -0.025 146,948 665,839 +8,140
Dec17 160219 99.050 99.065 98.975 99.000 -0.025 164,094 716,332 +1,216
Mar18 160219 98.985 99.005 98.915 98.940 -0.020 94,995 489,842 +3,749
Jun18 160219 98.905 98.930 98.840 98.870 -0.015 79,139 420,313 +395
Sep18 160219 98.835 98.855 98.765 98.800 -0.010 65,485 343,124 -2,846
Dec18 160219 98.745 98.770 98.685 98.720 -0.005 67,119 398,641 -2,367
Mar19 160219 98.680 98.700 98.620 98.650 -0.005 53,213 276,795 +1,107
Jun19 160219 98.595 98.625 98.540 98.575 unch 34,927 208,607 +2,381
Sep19 160219 98.530 98.550 98.470 98.505 +0.005 26,969 151,928 +892
Dec19 160219 98.435 98.470 98.390 98.425 +0.010 25,787 121,128 -2,280
Mar20 160219 98.370 98.400 98.320 98.360 +0.015 20,606 82,565 -70
Jun20 160219 98.300 98.330 98.255 98.290 +0.020 18,839 61,996 +818
Total Volume and Open Interest 2,359,808 10,646,731 -21,357
Ultra T-Bond(CBOT)
Mar16 160219 171~21 172~17 170~25 171~23 +0~21 106,074 638,102 -3,148
Jun16 160219 173~20 174~12 172~23 173~19 +0~22 2,573 2,763 +1,805
Sep16 160219 175~19 175~19 175~19 175~19 +0~22      
Total Volume and Open Interest 108,647 640,865 -1,343
30 Day Federal Funds(CBOT)
Feb16 160219 99.625 99.625 99.622 99.625 unch 5,251 109,115 +375
Mar16 160219 99.620 99.620 99.615 99.620 unch 6,897 50,348 -1,640
Apr16 160219 99.615 99.615 99.610 99.610 -0.005 20,347 122,430 -2,249
May16 160219 99.605 99.610 99.590 99.600 unch 23,116 137,199 +3,902
Jun16 160219 99.600 99.605 99.575 99.580 -0.010 12,244 43,093 +3,573
Jul16 160219 99.590 99.590 99.560 99.565 -0.015 13,960 70,729 +1,350
Total Volume and Open Interest 108,336 775,413 +9,143
3-Mth Euro-Yen(CME)
Mar16 160219 99.990 99.990 99.990 99.990 unch      
Jun16 160219 99.990 99.990 99.990 99.990 unch      
Sep16 160219 99.990 99.990 99.990 99.990 unch      
Dec16 160219 99.990 99.990 99.990 99.990 unch      
Mar17 160219 99.990 99.990 99.990 99.990 unch      
Jun17 160219 99.990 99.990 99.990 99.990 unch      
Sep17 160219 99.990 99.990 99.990 99.990 unch      
Dec17 160219 99.990 99.990 99.990 99.990 +0.005      
Mar18 160219 99.875 99.875 99.875 99.875 +0.030      
Jun18 160219 99.735 99.735 99.735 99.735 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160218 99.99 99.99 99.99 99.99 unch      
Jun16 160218 99.99 99.99 99.99 99.99 unch      
Sep16 160218 99.99 99.99 99.99 99.99 unch      
Dec16 160218 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160218 99.99 99.99 99.99 99.99 unch      
Jun17 160218 99.99 99.99 99.99 99.99 unch      
Sep17 160218 99.99 99.99 99.99 99.99 unch      
Dec17 160218 99.99 99.99 99.99 99.99 +0.03      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160218 151.18 151.48 151.10 151.45 +0.24 1,977 18,007 -248
Jun16 160218 150.85 150.85 150.85 150.85 +0.24 0 1 +0
Sep16 160218 150.29 150.29 150.29 150.29 +0.24      
Total Volume and Open Interest 1,977 18,008 -248
Euro-Bund(EUREX)
Mar16 160219 165.10 165.47 164.85 165.18 +0.16 656,446 1,219,051 +7,531
Jun16 160219 162.51 162.84 162.25 162.56 +0.15 3,111 52,288 +2,346
Sep16 160219 161.61 161.61 161.61 161.61 +0.16 0 1 +0
Total Volume and Open Interest 659,557 1,271,340 +9,877
Euro-Bobl(EUREX)
Mar16 160219 132.85 133.00 132.78 132.89 +0.03 423,987 992,328 +6,698
Jun16 160219 131.14 131.22 131.08 131.13 +0.03 11,049 27,195 +4,128
Sep16 160219 131.13 131.13 131.13 131.13 +0.03      
Total Volume and Open Interest 435,036 1,019,523 +10,826
3-Mth Euribor(EUREX)
Mar16 160219 100.255 100.255 100.255 100.255 unch 502 5,729 +0
Jun16 160219 100.305 100.310 100.305 100.310 +0.005 81 10,257 -72
Sep16 160219 100.330 100.330 100.330 100.330 +0.010 1 4,937 +0
Total Volume and Open Interest 1,561 69,691 +322
Long Gilt(LIFFE)
Mar16 160219 122~02 122~09 121~23 122~01 +0~12 217,459 464,578 +1,771
Jun16 160219 121~08 121~14 120~28 121~07 +0~12 17,300 387 +387
Total Volume and Open Interest 234,759 464,965 +2,158
3-Mth Short Sterling(LIFFE)
Mar16 160219 99.40 99.40 99.39 99.39 -0.01 17,130 321,337 +1,124
Jun16 160219 99.41 99.42 99.39 99.40 -0.01 23,607 456,584 +3,035
Sep16 160219 99.41 99.43 99.39 99.41 -0.01 32,295 398,591 -1,302
Dec16 160219 99.41 99.42 99.38 99.41 unch 45,692 398,572 -3,189
Mar17 160219 99.38 99.40 99.36 99.39 +0.01 43,195 321,807 +467
Jun17 160219 99.33 99.37 99.31 99.35 +0.02 37,978 289,576 +3,351
Total Volume and Open Interest 364,069 3,437,168 +15,234
3-Mth Euribor(LIFFE)
Mar16 160219 100.255 100.260 100.250 100.255 unch 56,475 463,961 -7,981
Jun16 160219 100.300 100.310 100.295 100.310 +0.010 57,226 449,462 -7,333
Sep16 160219 100.325 100.335 100.315 100.330 +0.010 45,119 442,846 -7,410
Total Volume and Open Interest 404,614 3,686,746 -11,919
3-Mth Aus T-Bills(SFE)
Mar16 160219 97.75 97.76 97.74 97.76 +0.01 8,952 152,392 +3,172
Jun16 160219 97.88 97.91 97.87 97.91 +0.03 26,359 223,516 +5,582
Sep16 160219 97.96 97.99 97.94 97.99 +0.03 14,703 181,411 +2,666
Dec16 160219 98.01 98.05 98.00 98.05 +0.04 11,420 138,466 +1,563
Mar17 160219 98.04 98.09 98.03 98.08 +0.04 7,797 97,838 +3,103
Jun17 160219 98.05 98.10 98.03 98.09 +0.04 6,416 66,287 +701
Sep17 160219 98.03 98.09 98.02 98.08 +0.05 5,035 51,895 +1,475
Dec17 160219 97.99 98.07 97.99 98.06 +0.07 2,276 29,013 +1,558
Mar18 160219 97.98 98.02 97.98 98.02 +0.08 160 7,920 +0
Jun18 160219 97.93 97.98 97.93 97.98 +0.08 351 9,475 +26
Total Volume and Open Interest 83,572 960,531 +19,943
10-Year Aus T-Bonds(SFE)
Mar16 160219 97.46 97.58 97.44 97.57 +0.11 151,467 898,297 +22,489
Jun16 160219 97.57 97.57 97.57 97.57 +0.11      
Total Volume and Open Interest 151,467 898,297 +22,489
3-Year Aus T-Bonds(SFE)
Mar16 160219 98.16 98.23 98.14 98.23 +0.07 136,322 846,732 +4,461
Jun16 160219 98.23 98.23 98.23 98.23 +0.07      
Total Volume and Open Interest 136,322 846,732 +4,461
Gold(CMX)
Feb16 160219 1230.8 1232.8 1221.8 1230.4 +4.3 53 534 -40
Apr16 160219 1231.2 1235.3 1220.6 1230.8 +4.5 162,454 301,795 -325
Jun16 160219 1231.9 1235.5 1221.2 1231.3 +4.5 5,114 65,209 -553
Aug16 160219 1233.3 1234.9 1222.9 1231.8 +4.5 5,190 15,030 +380
Oct16 160219 1228.0 1234.1 1224.5 1232.4 +4.5 2,975 4,234 -64
Dec16 160219 1237.9 1237.9 1224.1 1233.0 +4.5 3,915 16,251 -136
Feb17 160219 1233.7 1233.7 1233.7 1233.7 +4.5 2,581 4,298 +1,853
Apr17 160219 1234.5 1234.5 1234.5 1234.5 +4.5 301 1,681 +127
Jun17 160219 1231.3 1235.5 1231.3 1235.5 +4.6 232 5,343 +92
Aug17 160219 1236.4 1236.4 1236.4 1236.4 +4.7 10 100 +10
Oct17 160219 1237.4 1237.4 1237.4 1237.4 +4.8 12 16 +10
Dec17 160219 1240.8 1240.8 1238.4 1238.4 +4.9 192 6,069 +123
Total Volume and Open Interest 184,123 430,452 +1,540
Silver(CMX)
Mar16 160219 1542.0 1549.5 1529.0 1537.3 -5.9 60,011 68,672 -5,737
May16 160219 1545.5 1552.0 1532.5 1540.4 -5.7 22,155 65,221 +7,986
Jul16 160219 1545.5 1553.0 1537.0 1543.1 -5.7 1,697 12,911 +169
Sep16 160219 1539.5 1550.0 1539.5 1545.6 -5.6 575 6,443 +53
Dec16 160219 1552.0 1558.0 1544.5 1549.1 -5.5 516 10,943 +54
Mar17 160219 1557.5 1557.5 1552.5 1552.5 -5.5 4 108 +4
May17 160219 1555.3 1555.3 1555.3 1555.3 -5.5 4 26 +0
Total Volume and Open Interest 85,039 169,179 +2,534
Platinum(NYMEX)
Apr16 160219 948.3 951.7 940.1 945.6 unch 10,794 58,574 +3
Jul16 160219 945.3 952.0 941.8 946.0 -0.1 67 6,102 +24
Oct16 160219 946.0 947.3 943.0 947.3 -0.1 4 208 +2
Jan17 160219 948.6 948.6 948.6 948.6 -0.1 0 4 +0
Total Volume and Open Interest 10,869 64,906 +30
Palladium(NYMEX)
Mar16 160219 504.40 505.40 497.10 499.05 -5.80 3,546 18,018 -285
Jun16 160219 505.00 506.05 498.00 499.75 -5.70 1,414 10,619 +1,016
Sep16 160219 500.40 500.40 500.40 500.40 -5.70 0 159 +0
Total Volume and Open Interest 4,960 28,848 +731
Copper(CMX)
Mar16 160219 207.35 209.45 206.00 207.65 +0.30 50,669 58,922 -5,310
May16 160219 207.40 209.75 206.30 208.05 +0.40 20,065 86,854 +3,091
Jul16 160219 207.15 210.05 207.00 208.45 +0.40 3,791 22,890 -636
Sep16 160219 208.30 210.30 207.50 208.80 +0.45 1,009 7,304 +64
Dec16 160219 208.65 210.30 207.85 209.15 +0.50 253 5,431 -13
Total Volume and Open Interest 76,438 188,405 -2,726
E-mini DJIA Index(CBOT)
Mar16 160219 16393 16442 16245 16358 -33 169,513 62,549 +668
Jun16 160219 16294 16335 16160 16260 -32 172 1,049 +83
Sep16 160219 16189 16189 16189 16189 -32 27 111 +3
Dec16 160219 16129 16129 16129 16129 -32 0 1 +0
Total Volume and Open Interest 169,712 63,710 +754
S & P 500(CME)
Mar16 160219 1916.40 1922.50 1898.50 1914.50 -2.10 8,964 135,794 -1,065
Jun16 160219 1905.70 1905.70 1890.70 1905.70 -2.00 448 3,455 +128
Sep16 160219 1887.00 1898.10 1883.10 1898.10 -2.00 0 198 +0
Dec16 160219 1890.70 1890.70 1875.70 1890.70 -2.00      
Total Volume and Open Interest 9,412 139,447 -937
S & P 500 E-Mini(Globex)
Mar16 160219 1917.50 1922.75 1898.50 1914.50 -2.00 1,854,185 2,983,644 -20,178
Jun16 160219 1907.25 1913.75 1889.75 1905.75 -2.00 7,454 92,023 +1,231
Sep16 160219 1899.25 1905.75 1882.25 1898.00 -2.00 526 7,002 +30
Dec16 160219 1896.50 1896.50 1877.75 1890.75 -2.00 517 654 +213
Total Volume and Open Interest 1,862,683 3,083,330 -18,703
NASDAQ 100 E-Mini(Globex)
Mar16 160219 4156.30 4175.00 4120.30 4161.00 +6.00 291,649 266,263 -2,409
Jun16 160219 4146.30 4164.30 4112.80 4152.30 +6.30 528 937 +113
Sep16 160219 4145.00 4150.00 4145.00 4147.80 +5.30 5 24 +4
Total Volume and Open Interest 292,182 267,300 -2,292
S&P Midcap 400(CME) e-Mini
Mar16 160219 1305.20 1309.70 1289.20 1303.40 -2.10 19,685 99,750 -2,016
Jun16 160219 1298.60 1298.60 1291.70 1298.60 -2.10 0 2 +0
Sep16 160219 1294.30 1294.30 1294.30 1294.30 -2.10 0 5 +0
Total Volume and Open Interest 19,685 99,768 -2,016
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160219 22.80 23.50 22.15 22.38 -0.40 76,708 140,444 +362
Apr16 160219 23.15 23.65 22.60 22.75 -0.43 42,003 32,042 +215
May16 160219 23.25 23.64 22.73 22.83 -0.40 14,318 19,818 -193
Total Volume and Open Interest 154,712 240,846 +836
Russell 2000(ICE)
Mar16 160219 1003.30 1009.50 994.70 1008.50 +4.10 114,417 433,665 -2,379
Jun16 160219 1000.50 1003.10 992.40 1003.10 +4.40 82 146 +67
Sep16 160219 999.30 999.30 999.30 999.30 +4.40 4 4 +1
Total Volume and Open Interest 114,503 433,825 -2,311
Nikkei 225(CME)
Mar16 160219 15990 16050 15760 15840 -135 29,306 40,600 +39
Jun16 160219 15990 15990 15830 15830 -135 27 619 +1
Total Volume and Open Interest 29,333 41,224 +40
Nikkei 225(SGX)
Mar16 160219 16200 16275 15770 16010 -195 113,414 242,070 +2,902
Jun16 160219 16000 16010 15655 15890 -195 950 10,160 +307
Sep16 160219 15865 15865 15865 15865 -195 0 427 +0
Total Volume and Open Interest 114,364 261,766 +3,409
CAC 40(EURONEXT)
Feb16 160219 4239.5 4257.5 4191.5 4198.5 -41.0 227,466 228,774 -34,180
Mar16 160219 4235.0 4256.0 4180.0 4221.5 -16.0 128,767 190,751 +78,121
Apr16 160219 4189.5 4214.5 4182.5 4212.5 -16.5 24 24 +21
Total Volume and Open Interest 356,309 419,606 +44,014
Hang Seng Index(HKFE)
Feb16 160219 19292 19412 19190 19332 +38 126,901 103,107 -1,721
Mar16 160219 19195 19334 19117 19260 +35 2,471 11,366 +900
Total Volume and Open Interest 129,782 119,631 -479
DAX(EUREX)
Mar16 160219 9458.0 9474.0 9316.0 9362.5 -94.0 99,593 136,036 -519
Jun16 160219 9473.0 9499.0 9358.5 9396.0 -94.0 1,798 19,791 +1,129
Sep16 160219 9470.0 9482.0 9389.5 9389.5 -94.0 41 474 +24
Total Volume and Open Interest 101,432 156,301 +634
FT-SE 100(EURONEXT)
Mar16 160219 5935.00 5975.00 5888.00 5913.50 -32.00 146,054 633,817 +3,276
Jun16 160219 5902.50 5908.00 5848.00 5854.50 -32.50 1,902 5,995 +682
Sep16 160219 5808.00 5808.00 5808.00 5808.00 -32.50 0 1,756 +0
Total Volume and Open Interest 147,956 641,568 +3,958
SPI 200(SFE)
Mar16 160219 4953.0 4979.0 4893.0 4920.0 -36.0 43,565 256,302 +2,402
Jun16 160219 4950.0 4950.0 4896.0 4906.0 -37.0 51 2,304 +45
Sep16 160219 4857.0 4857.0 4857.0 4857.0 -37.0 0 811 +0
Total Volume and Open Interest 44,666 261,816 +2,775
FTSE MIB(ISE)
Mar16 160219 16995.00 17215.00 16685.00 16851.00 -254.00 42,686 60,195 +214
Jun16 160219 16615.00 16790.00 16305.00 16429.00 -256.00 69 3,010 +25
Sep16 160219 16282.00 16282.00 16282.00 16282.00 -288.00      
Total Volume and Open Interest 42,755 63,205 +239
KOSPI 200(KFE)
Mar16 160219 235.10 235.20 234.85 234.85 +0.25 160,143 125,480 +3,300
Jun16 160219 234.90 236.10 234.80 235.75 +0.30 768 4,220 +257
Sep16 160219 236.50 236.50 236.00 236.00 -0.25 0 389 +0
Total Volume and Open Interest 160,912 132,019 +3,558
GSCI(CME)
Mar16 160219 297.35 297.35 292.55 293.70 -5.75 84 11,646 -4
Apr16 160219 298.50 298.50 298.50 298.50 -5.75      
May16 160219 303.00 303.00 303.00 303.00 -5.75      
Total Volume and Open Interest 84 11,646 -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