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 24, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160224 869.25 870.50 864.50 867.50 -1.75 143,714 114,323 -25,725
May16 160224 873.25 875.00 869.25 872.25 -0.75 131,043 292,522 +13,660
Jul16 160224 879.25 880.75 875.50 878.50 -0.50 46,068 153,888 -298
Aug16 160224 881.25 882.50 877.25 880.50 -0.25 2,466 16,604 +111
Sep16 160224 880.25 882.25 877.00 880.00 unch 1,394 7,976 -68
Nov16 160224 882.25 885.00 878.50 882.75 +0.50 16,402 121,540 +3,776
Jan17 160224 885.50 889.50 883.00 888.00 +0.50 279 2,856 -17
Mar17 160224 886.75 891.00 886.25 889.00 unch 1,207 7,157 +361
May17 160224 890.75 894.00 889.00 891.75 +0.50 473 2,991 +195
Jul17 160224 894.50 899.00 894.25 897.25 +0.50 308 2,023 +131
Aug17 160224 894.75 894.75 894.75 894.75 +0.25 0 48 +0
Sep17 160224 887.25 887.25 887.25 887.25 +0.50 8 35 -4
Nov17 160224 880.50 882.75 879.25 882.00 +1.25 278 2,593 +124
Jan18 160224 886.50 886.50 886.50 886.50 +1.00 0 10 +0
Total Volume and Open Interest 343,640 724,590 -7,754
Soybean Meal(CBOT)
Mar16 160224 263.30 265.00 262.60 262.90 -0.30 52,635 54,456 -15,609
May16 160224 264.40 266.60 263.70 264.60 +0.30 49,783 169,921 +6,737
Jul16 160224 267.30 269.00 266.30 267.20 +0.30 12,401 90,433 +185
Aug16 160224 268.40 270.20 268.00 268.30 +0.10 1,190 20,570 +9
Sep16 160224 269.40 271.50 269.00 269.70 +0.10 922 16,343 -128
Oct16 160224 270.70 272.30 270.50 270.50 +0.10 376 12,382 +6
Dec16 160224 272.70 274.60 271.70 272.60 +0.10 2,427 43,325 +361
Jan17 160224 274.40 275.00 273.70 273.70 unch 118 2,826 +17
Mar17 160224 275.80 276.90 274.70 275.10 -0.30 225 3,450 +62
May17 160224 277.10 277.90 276.00 276.00 -0.30 98 1,496 +40
Total Volume and Open Interest 120,181 417,671 -8,321
Soybean Oil(CBOT)
Mar16 160224 30.79 30.99 30.45 30.92 +0.17 54,067 41,690 -13,437
May16 160224 31.06 31.26 30.70 31.19 +0.18 56,467 177,970 +8,495
Jul16 160224 31.28 31.49 30.94 31.42 +0.17 17,819 91,651 +3,548
Aug16 160224 31.34 31.56 31.04 31.51 +0.17 1,731 19,037 +719
Sep16 160224 31.41 31.65 31.13 31.58 +0.17 879 11,492 +113
Oct16 160224 31.44 31.62 31.16 31.62 +0.18 496 10,012 +34
Dec16 160224 31.58 31.80 31.29 31.75 +0.20 4,435 41,533 +585
Jan17 160224 31.68 31.99 31.56 31.97 +0.19 70 3,074 +6
Mar17 160224 31.89 32.18 31.74 32.14 +0.17 89 4,262 +10
May17 160224 31.97 32.27 31.88 32.27 +0.15 128 2,156 +35
Total Volume and Open Interest 136,195 412,434 +106
Canola(WCE)
Mar16 160224 458.5 463.0 457.5 460.7 +2.2 13,616 12,706 -5,884
May16 160224 461.7 465.0 459.8 464.7 +3.0 18,245 105,185 +2,124
Jul16 160224 466.5 470.1 465.0 470.1 +3.6 4,847 29,428 +954
Nov16 160224 469.7 477.0 469.0 476.7 +5.9 2,127 17,249 +452
Jan17 160224 481.0 481.3 481.0 481.3 +5.5 0 1,322 +0
Total Volume and Open Interest 38,835 166,006 -2,354
Corn(CBOT)
Mar16 160224 362.00 362.75 358.75 359.75 -2.25 218,973 194,169 -40,461
May16 160224 366.50 367.75 363.75 364.50 -2.25 197,620 532,769 +23,531
Jul16 160224 372.00 372.75 368.75 370.00 -2.00 69,468 279,743 +8,159
Sep16 160224 377.25 378.00 374.25 375.50 -2.00 12,350 113,374 +2,592
Dec16 160224 386.00 386.25 382.75 383.75 -2.25 18,830 169,141 +2,004
Mar17 160224 394.25 394.75 391.50 392.50 -2.00 1,480 31,471 +373
May17 160224 398.50 398.50 395.75 396.75 -2.00 618 3,940 +208
Jul17 160224 401.50 401.75 399.75 400.25 -1.75 1,132 7,152 +465
Sep17 160224 392.25 392.25 391.75 391.75 -1.75 46 1,640 -4
Dec17 160224 391.75 392.00 389.50 390.25 -1.75 245 9,820 +75
Total Volume and Open Interest 520,808 1,344,345 -3,045
Wheat(CBOT)
Mar16 160224 447.50 448.00 438.00 442.75 -5.25 50,119 65,862 -13,774
May16 160224 455.50 456.25 446.50 451.25 -4.50 66,052 203,595 +15,233
Jul16 160224 464.00 464.75 455.00 459.75 -4.25 22,415 110,592 +3,953
Sep16 160224 476.00 476.50 466.75 471.25 -4.75 4,468 17,716 +1,010
Dec16 160224 491.00 492.50 483.75 488.00 -4.00 5,755 35,277 +650
Mar17 160224 502.00 503.00 496.75 500.25 -2.75 504 6,084 +263
Total Volume and Open Interest 149,326 439,921 +7,337
Wheat(KCBT)
Mar16 160224 445.50 447.00 437.75 442.75 -3.50 11,710 30,949 -3,303
May16 160224 455.75 457.50 448.50 453.75 -2.75 13,563 84,083 +1,528
Jul16 160224 466.00 468.00 459.00 464.25 -2.75 6,654 66,968 +477
Sep16 160224 478.25 481.50 472.50 477.50 -3.00 600 10,146 +314
Dec16 160224 501.25 502.00 493.50 498.50 -2.75 1,177 19,196 +161
Mar17 160224 512.50 513.25 508.00 512.00 -2.75 186 7,373 +53
May17 160224 520.00 521.00 520.00 520.50 -2.75 0 2,355 +0
Total Volume and Open Interest 33,890 221,450 -770
Wheat(MGE)
Mar16 160224 485.00 490.00 481.25 485.25 -0.50 7,505 12,557 -1,858
May16 160224 491.00 495.50 487.50 491.00 -0.50 6,430 28,779 +831
Jul16 160224 499.00 503.00 496.00 499.75 -0.25 1,222 18,642 +302
Sep16 160224 509.75 511.25 509.00 510.25 +0.50 161 7,793 +75
Dec16 160224 524.25 527.00 522.25 524.50 unch 150 6,563 +59
Mar17 160224 538.50 541.25 535.00 539.25 +0.25 38 2,462 +15
Total Volume and Open Interest 15,506 77,628 -576
Oats(CBOT)
Mar16 160224 182.75 183.50 177.50 178.00 -4.75 1,338 2,424 -346
May16 160224 191.00 191.75 186.00 187.00 -4.00 926 6,413 +346
Jul16 160224 198.75 199.75 194.25 195.00 -4.00 20 1,726 +6
Sep16 160224 201.25 201.25 201.25 201.25 -4.00 0 111 +0
Total Volume and Open Interest 2,288 10,941 +10
Rough Rice(CBOT)
Mar16 160224 10.53 10.71 10.45 10.66 +0.06 1,565 4,789 -808
May16 160224 10.81 10.98 10.72 10.94 +0.07 1,579 6,200 +869
Jul16 160224 11.22 11.22 11.22 11.22 +0.07 62 1,442 +7
Sep16 160224 11.35 11.40 11.35 11.40 +0.11 37 149 -14
Total Volume and Open Interest 3,243 12,584 +54
Live Cattle(CME)
Feb16 160224 136.450 137.535 136.075 136.985 +0.035 2,253 3,366 -1,554
Apr16 160224 135.400 136.550 134.785 136.150 +0.650 23,838 120,079 -385
Jun16 160224 124.550 125.550 124.050 125.285 +0.685 10,720 69,926 +302
Aug16 160224 120.430 121.550 120.080 121.330 +0.750 4,508 38,339 +483
Oct16 160224 120.500 121.580 120.430 121.430 +0.530 2,220 21,926 +483
Dec16 160224 120.800 121.635 120.600 121.550 +0.500 1,627 12,066 -344
Total Volume and Open Interest 45,779 270,683 -965
Feeder Cattle(CME)
Mar16 160224 157.080 158.880 156.235 157.950 +0.915 4,402 10,885 -624
Apr16 160224 156.350 158.600 155.650 157.935 +1.385 2,579 10,180 +566
May16 160224 154.535 156.750 154.130 156.130 +1.095 1,701 7,896 +299
Aug16 160224 154.300 156.150 153.650 155.485 +0.985 1,224 8,201 +86
Sep16 160224 151.500 154.000 151.500 153.500 +1.400 143 841 +7
Oct16 160224 149.850 151.400 149.550 150.785 +1.300 186 792 +20
Nov16 160224 145.630 147.300 145.300 146.650 +0.650 83 880 +19
Total Volume and Open Interest 10,325 39,727 +375
Lean Hogs(CME)
Apr16 160224 70.000 71.580 69.230 71.480 +1.530 12,490 80,229 -1,438
May16 160224 75.900 77.330 75.900 77.230 +0.930 59 1,545 -21
Jun16 160224 80.150 81.100 79.885 80.930 +0.545 6,110 42,471 +428
Jul16 160224 80.000 80.535 79.730 80.430 +0.330 2,805 15,164 +454
Aug16 160224 79.385 79.800 79.230 79.785 +0.205 3,202 18,073 +1,011
Oct16 160224 68.000 68.500 67.850 68.385 +0.135 2,306 19,291 +555
Dec16 160224 63.285 63.680 63.180 63.580 +0.030 974 12,518 +582
Feb17 160224 65.725 65.975 65.650 65.885 +0.100 257 3,315 +71
Total Volume and Open Interest 28,209 193,336 +1,648
Class III Milk(CME)
Feb16 160224 13.83 13.84 13.81 13.81 unch 23 4,206 -11
Mar16 160224 13.52 13.58 13.30 13.39 -0.14 314 4,981 -42
Apr16 160224 13.42 13.45 13.08 13.22 -0.21 292 4,632 +117
May16 160224 13.49 13.49 13.22 13.30 -0.19 188 3,655 -12
Jun16 160224 13.81 13.81 13.60 13.67 -0.19 64 2,898 +18
Jul16 160224 14.30 14.30 14.05 14.10 -0.22 50 2,621 +37
Aug16 160224 14.72 14.72 14.52 14.58 -0.17 44 2,343 +7
Sep16 160224 15.00 15.00 14.86 14.93 -0.19 54 2,322 +23
Oct16 160224 15.30 15.30 15.14 15.17 -0.20 20 1,820 +18
Nov16 160224 15.43 15.43 15.24 15.24 -0.20 39 1,660 +24
Dec16 160224 15.52 15.52 15.25 15.30 -0.22 25 1,565 +16
Jan17 160224 15.50 15.50 15.24 15.27 -0.23 16 289 +10
Feb17 160224 15.48 15.48 15.28 15.28 -0.20 11 220 +5
Total Volume and Open Interest 1,189 34,123 +253
Cocoa(ICE)
Mar16 160224 2866 2937 2866 2925 +53 7 475 -53
May16 160224 2884 2939 2852 2929 +40 26,766 93,787 +1,230
Jul16 160224 2879 2933 2848 2923 +40 17,066 56,021 +5,637
Sep16 160224 2865 2919 2833 2910 +41 4,345 36,391 -934
Dec16 160224 2837 2879 2806 2878 +39 1,173 18,365 -18
Mar17 160224 2821 2855 2784 2854 +36 551 22,372 -13
May17 160224 2804 2847 2776 2847 +35 216 3,643 +49
Total Volume and Open Interest 50,137 237,478 +5,898
Coffee "C"(ICE)
Mar16 160224 117.10 117.50 113.40 115.05 -2.75 182 773 -303
May16 160224 118.80 118.80 115.50 117.00 -2.25 20,285 94,055 +405
Jul16 160224 120.60 120.60 117.40 118.85 -2.15 6,335 36,277 +238
Sep16 160224 122.20 122.20 119.05 120.50 -2.00 4,231 20,334 +560
Dec16 160224 124.05 124.05 120.90 122.35 -1.95 2,480 20,220 +688
Mar17 160224 125.50 125.50 122.85 124.35 -1.80 436 5,329 -27
Total Volume and Open Interest 34,397 182,769 +1,589
Orange Juice(ICE)
Mar16 160224 125.75 127.45 124.95 125.50 -1.10 845 2,011 -457
May16 160224 126.25 127.50 125.00 125.50 -1.15 1,615 8,226 +456
Jul16 160224 127.50 127.50 125.50 125.50 -1.45 82 1,156 +14
Sep16 160224 127.00 127.50 125.90 125.90 -1.85 14 373 +8
Nov16 160224 127.75 127.75 125.65 125.65 -2.65 0 29 +0
Jan17 160224 129.50 129.50 126.75 126.75 -2.75 0 10 +0
Total Volume and Open Interest 2,556 11,806 +21
Sugar #11(ICE)
Mar16 160224 13.95 14.14 13.82 13.97 -0.03 41,385 62,582 -10,021
May16 160224 13.84 14.06 13.64 13.88 -0.02 57,365 325,933 +13,021
Jul16 160224 13.71 13.91 13.50 13.79 +0.01 15,867 207,744 +1,155
Oct16 160224 13.87 14.02 13.65 13.94 unch 10,969 98,605 +949
Mar17 160224 14.34 14.48 14.13 14.42 unch 5,809 72,612 -90
May17 160224 14.18 14.24 13.95 14.20 -0.01 1,336 8,529 +286
Jul17 160224 13.86 13.99 13.76 13.97 -0.02 1,512 15,808 +543
Oct17 160224 13.83 13.96 13.75 13.96 +0.01 318 15,320 -38
Total Volume and Open Interest 134,591 817,240 +5,823
London Cocoa(LCE)
Mar16 160224 2131 2180 2127 2176 +51 7,276 55,324 -2,198
May16 160224 2146 2190 2139 2188 +50 15,022 47,927 -1,348
Jul16 160224 2145 2188 2139 2187 +49 6,519 47,253 -111
Sep16 160224 2125 2170 2120 2169 +48 4,195 49,298 +414
Dec16 160224 2084 2128 2079 2127 +47 2,795 33,224 -20
Mar17 160224 2051 2090 2047 2090 +42 1,845 33,327 +9
May17 160224 2047 2088 2047 2088 +42 219 2,707 +125
Total Volume and Open Interest 37,895 269,898 -3,130
London Sugar(LCE)
May16 160224 396.00 402.00 393.40 398.90 +3.00 3,030 35,105 -35
Aug16 160224 391.80 397.50 389.50 395.00 +2.50 1,291 18,472 +129
Oct16 160224 390.70 394.40 387.30 392.40 +0.90 551 9,672 +192
Dec16 160224 391.60 395.10 390.50 394.10 +1.20 289 5,154 +135
Mar17 160224 393.20 395.40 391.80 395.40 +1.10 244 3,845 +171
Total Volume and Open Interest 5,514 74,653 +669
Cotton(ICE)
Mar16 160224 58.19 58.21 57.16 57.70 -0.47 6,061 682 -4,301
May16 160224 58.00 58.02 57.26 57.41 -0.59 19,870 116,397 +595
Jul16 160224 58.29 58.29 57.33 57.34 -0.97 6,295 36,959 +188
Oct16 160224 57.02 57.02 57.02 57.02 -1.00 0 2 +0
Dec16 160224 58.14 58.18 57.18 57.20 -1.08 2,261 26,197 +520
Mar17 160224 58.75 58.85 58.05 58.05 -1.05 535 4,389 +159
Total Volume and Open Interest 35,626 186,018 -2,683
Lumber(CME)
Mar16 160224 258.4 259.6 256.8 259.1 -2.6 498 1,652 -210
May16 160224 257.0 258.0 255.0 257.0 -2.9 243 2,449 +72
Jul16 160224 258.1 258.8 257.3 258.2 -2.8 4 483 +1
Sep16 160224 260.1 260.1 260.1 260.1 -3.0 1 62 +1
Total Volume and Open Interest 748 4,683 -134
Crude Oil(NYM)
Apr16 160224 31.28 32.40 30.56 32.15 +0.28 521,016 507,820 +10,341
May16 160224 33.10 34.30 32.42 34.07 +0.47 159,462 261,264 +15,944
Jun16 160224 34.50 35.62 33.76 35.44 +0.58 101,792 187,611 +729
Jul16 160224 35.48 36.57 34.74 36.44 +0.66 43,186 83,807 -1,926
Aug16 160224 36.29 37.35 35.52 37.23 +0.71 27,215 59,019 +2,802
Sep16 160224 37.00 38.00 36.21 37.92 +0.74 27,191 70,072 +1,504
Oct16 160224 37.57 38.55 36.98 38.55 +0.76 9,452 39,973 +1,101
Nov16 160224 38.12 39.12 37.46 39.12 +0.78 9,339 40,455 +83
Dec16 160224 38.50 39.76 37.93 39.63 +0.79 45,027 188,020 +1,148
Jan17 160224 38.71 40.08 38.43 40.08 +0.79 3,523 33,221 +28
Feb17 160224 39.50 40.50 38.90 40.50 +0.79 2,193 13,873 +477
Mar17 160224 39.25 40.95 39.20 40.87 +0.79 2,508 30,932 +113
Apr17 160224 41.21 41.21 41.21 41.21 +0.78 512 9,451 +199
May17 160224 41.52 41.52 41.52 41.52 +0.77 382 8,603 +35
Jun17 160224 40.87 41.90 40.40 41.81 +0.76 6,420 37,789 +152
Jul17 160224 41.92 42.06 41.92 42.06 +0.74 204 7,185 +20
Total Volume and Open Interest 971,575 1,767,142 +13,993
e-miNY Crude Oil(NYM)
Apr16 160224 31.325 32.400 30.550 32.150 +0.275 11,668 5,052 +678
May16 160224 33.200 34.275 32.450 34.075 +0.475 273 414 +15
Jun16 160224 34.450 35.500 33.800 35.450 +0.600 46 235 +0
Jul16 160224 35.225 36.450 34.900 36.450 +0.675 15 180 +2
Aug16 160224 35.700 37.225 35.700 37.225 +0.700 36 48 -9
Sep16 160224 37.000 37.925 37.000 37.925 +0.750 4 77 -3
Oct16 160224 38.550 38.550 38.550 38.550 +0.750 0 42 +0
Nov16 160224 39.125 39.125 39.125 39.125 +0.775 0 10 +0
Dec16 160224 38.550 39.625 38.150 39.625 +0.775 4 223 -2
Jan17 160224 40.075 40.075 40.075 40.075 +0.775 0 6 +0
Total Volume and Open Interest 12,048 6,795 +681
NY Harbor ULSD(NYM)
Mar16 160224 101.75 106.24 100.05 105.94 +3.73 33,048 35,860 -6,186
Apr16 160224 103.14 107.72 101.69 107.41 +3.51 52,096 83,837 +1,748
May16 160224 105.36 109.68 103.86 109.39 +3.34 18,340 64,133 +325
Jun16 160224 107.39 111.62 106.00 111.40 +3.16 14,797 43,952 -270
Jul16 160224 108.87 113.79 108.41 113.65 +3.03 7,939 25,915 +726
Aug16 160224 111.66 116.08 111.02 115.95 +2.91 4,653 16,579 +1,276
Sep16 160224 114.33 118.39 113.48 118.28 +2.77 2,736 13,992 +553
Oct16 160224 116.92 120.83 115.78 120.59 +2.68 1,134 8,597 +226
Nov16 160224 118.99 123.01 118.29 122.83 +2.67 710 6,795 +32
Dec16 160224 120.52 125.08 119.73 124.85 +2.69 3,608 36,434 +164
Jan17 160224 122.79 126.68 121.75 126.61 +2.67 240 13,503 +84
Feb17 160224 123.45 127.94 123.40 127.94 +2.61 83 2,863 +30
Mar17 160224 124.90 129.05 124.00 128.74 +2.56 81 3,671 -9
Apr17 160224 124.75 128.83 124.75 128.83 +2.49 47 1,473 +0
Total Volume and Open Interest 140,203 373,228 -1,054
RBOB Gasoline(NYM)
Mar16 160224 96.12 102.31 94.63 101.04 +4.41 28,814 30,647 -3,320
Apr16 160224 121.30 128.74 120.03 127.58 +5.61 45,739 101,881 -918
May16 160224 124.42 131.15 122.96 130.16 +5.41 17,627 60,651 -233
Jun16 160224 124.90 131.84 123.69 130.78 +5.26 16,689 40,580 -357
Jul16 160224 124.49 131.09 123.42 130.24 +5.08 9,348 29,795 +1,612
Aug16 160224 123.46 129.50 122.17 128.77 +4.84 7,671 26,083 +1,000
Sep16 160224 121.37 126.83 120.00 126.31 +4.61 4,714 28,409 +354
Oct16 160224 107.79 113.66 107.00 113.01 +4.29 2,588 18,131 -145
Nov16 160224 105.45 110.41 104.87 110.41 +4.06 2,287 11,529 +354
Dec16 160224 104.60 109.79 103.39 109.11 +3.89 4,001 31,431 +781
Total Volume and Open Interest 140,508 411,512 -843
e-miNY RBOB Gasoline(NYM)
Mar16 160224 96.60 101.04 96.60 101.00 +4.40 0 1 +0
Apr16 160224 127.60 127.60 127.58 127.60 +5.60      
May16 160224 130.20 130.20 130.16 130.20 +5.40      
Jun16 160224 130.80 130.80 130.78 130.80 +5.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160224 1.785 1.808 1.761 1.778 -0.004 92,455 32,734 -20,361
Apr16 160224 1.826 1.862 1.804 1.834 +0.005 94,437 284,485 +14,174
May16 160224 1.901 1.931 1.882 1.909 +0.006 31,922 187,171 +2,142
Jun16 160224 1.970 1.999 1.954 1.982 +0.007 15,415 54,402 +598
Jul16 160224 2.041 2.070 2.028 2.055 +0.007 15,652 70,762 +478
Aug16 160224 2.091 2.111 2.072 2.097 +0.007 11,600 35,172 +395
Sep16 160224 2.098 2.128 2.090 2.112 +0.005 8,814 63,485 +1,235
Oct16 160224 2.135 2.161 2.119 2.145 +0.005 13,260 82,802 +711
Nov16 160224 2.244 2.261 2.228 2.250 +0.008 1,841 22,530 +377
Dec16 160224 2.437 2.456 2.424 2.445 +0.009 2,103 28,909 +101
Jan17 160224 2.559 2.572 2.538 2.563 +0.009 6,517 48,188 +836
Feb17 160224 2.551 2.565 2.535 2.556 +0.009 2,269 12,517 +762
Mar17 160224 2.500 2.531 2.500 2.522 +0.008 3,693 30,396 +608
Apr17 160224 2.362 2.368 2.343 2.359 +0.005 3,260 24,247 +632
May17 160224 2.354 2.376 2.348 2.366 +0.005 663 6,949 -470
Jun17 160224 2.406 2.406 2.406 2.406 +0.005 147 3,647 +30
Total Volume and Open Interest 305,436 1,034,162 +3,247
Brent Crude Oil(ICE)
Apr16 160224 32.98 34.67 32.37 34.41 +1.14 233,332 187,932 -33,810
May16 160224 33.57 35.30 33.09 35.07 +1.10 150,286 483,563 +7,649
Jun16 160224 34.70 36.00 33.82 35.78 +1.07 84,607 278,087 -5,241
Jul16 160224 35.16 36.66 34.51 36.46 +1.07 39,229 139,575 +3,595
Aug16 160224 35.84 37.33 35.21 37.16 +1.06 19,608 101,686 -635
Sep16 160224 36.46 37.99 35.88 37.83 +1.04 17,748 114,724 +577
Oct16 160224 37.23 38.60 36.52 38.46 +1.03 3,596 56,967 +148
Nov16 160224 37.81 39.20 37.20 39.06 +1.02 4,258 58,336 +826
Dec16 160224 38.43 39.79 37.73 39.64 +1.02 39,772 306,400 +1,281
Jan17 160224 40.14 40.14 40.14 40.14 +1.01 1,887 44,116 +96
Feb17 160224 40.64 40.64 40.64 40.64 +1.00 2,171 40,769 -266
Mar17 160224 41.13 41.14 41.09 41.14 +0.99 2,723 33,854 +298
Apr17 160224 41.61 41.61 41.61 41.61 +0.98 832 15,523 +199
May17 160224 42.02 42.02 42.02 42.02 +0.97 662 14,767 +9
Total Volume and Open Interest 622,226 2,221,173 -25,914
Gas Oil(ICE)
Mar16 160224 301.75 315.00 297.25 302.25 +0.25 62,170 135,649 -15,023
Apr16 160224 307.50 321.50 304.00 308.50 unch 85,269 154,617 +3,171
May16 160224 315.00 327.50 310.50 314.75 -0.50 27,268 72,700 +1,757
Jun16 160224 321.00 333.50 316.75 321.00 -0.75 21,291 75,622 -567
Jul16 160224 328.25 340.00 323.75 327.75 -0.75 5,988 32,409 +415
Aug16 160224 334.75 346.25 330.00 334.00 -1.00 5,996 25,436 +776
Sep16 160224 340.25 351.50 336.00 339.75 -1.00 5,854 27,729 +1,427
Oct16 160224 346.25 357.75 343.25 346.00 -1.25 1,868 21,903 +582
Nov16 160224 351.00 362.00 347.00 350.75 -1.25 424 14,663 -54
Dec16 160224 355.25 366.25 351.00 354.75 -1.00 8,648 83,332 -945
Total Volume and Open Interest 230,386 795,810 -8,606
Ethanol(CBOT)
Mar16 160224 1.423 1.423 1.406 1.409 -0.009 323 566 -148
Apr16 160224 1.430 1.440 1.425 1.426 -0.008 206 1,813 +67
May16 160224 1.432 1.432 1.432 1.432 -0.008 101 500 -43
Jun16 160224 1.435 1.435 1.428 1.428 -0.008 128 215 -20
Jul16 160224 1.422 1.422 1.422 1.422 -0.008 221 494 -12
Aug16 160224 1.413 1.413 1.413 1.413 -0.008 192 108 -6
Sep16 160224 1.404 1.404 1.404 1.404 -0.008 74 251 -5
Oct16 160224 1.400 1.400 1.385 1.385 -0.008 19 235 +5
Total Volume and Open Interest 1,345 4,610 -96
WTI Crude Oil(ICE)
Apr16 160224 31.40 32.40 30.55 32.15 +0.28 60,506 98,437 -11,066
May16 160224 33.17 34.27 32.44 34.07 +0.47 45,749 75,005 +4,564
Jun16 160224 34.52 35.60 33.80 35.44 +0.58 37,633 73,229 -2,509
Jul16 160224 35.49 36.51 34.78 36.44 +0.66 15,389 14,738 -173
Aug16 160224 36.22 37.29 35.56 37.23 +0.71 5,646 8,162 -26
Sep16 160224 36.95 38.01 36.31 37.92 +0.74 3,501 16,214 +107
Oct16 160224 37.58 38.55 36.94 38.55 +0.76 1,054 3,667 +1
Nov16 160224 37.52 39.21 37.52 39.12 +0.78 1,025 9,837 +87
Dec16 160224 38.66 39.72 37.97 39.63 +0.79 7,498 67,059 -354
Jan17 160224 38.95 40.08 38.95 40.08 +0.79 93 5,001 -7
Feb17 160224 40.50 40.50 40.50 40.50 +0.79 64 3,269 +0
Mar17 160224 40.87 40.87 40.87 40.87 +0.79 29 2,386 +1
Apr17 160224 41.21 41.21 41.21 41.21 +0.78 2 1,754 +2
May17 160224 41.52 41.52 41.52 41.52 +0.77 0 1,105 +0
Jun17 160224 40.51 41.81 40.30 41.81 +0.76 673 14,472 -27
Jul17 160224 42.06 42.06 42.06 42.06 +0.74 4 1,147 +0
Total Volume and Open Interest 180,484 445,781 -9,287
US Dollar Index(ICE)
Mar16 160224 97.480 97.925 97.240 97.465 -0.020 15,601 65,522 -1,257
Jun16 160224 97.590 98.035 97.375 97.595 -0.010 447 3,021 -23
Sep16 160224 97.800 98.110 97.625 97.675 +0.015 5 485 +0
Total Volume and Open Interest 16,056 69,100 -1,281
Australian Dollar(CME)
Mar16 160224 71.83 72.07 71.40 71.96 -0.14 80,890 116,115 +3,447
Jun16 160224 71.57 71.77 71.11 71.67 -0.14 430 1,359 +100
Sep16 160224 71.39 71.39 71.16 71.39 -0.13 0 34 +0
Total Volume and Open Interest 81,320 117,530 +3,547
British Pound(CME)
Mar16 160224 140.26 140.27 138.78 139.15 -1.03 116,106 250,271 -1,320
Jun16 160224 140.24 140.31 138.85 139.21 -1.03 607 2,228 +244
Sep16 160224 139.32 139.32 139.12 139.32 -1.02 1 225 +0
Total Volume and Open Interest 116,719 252,778 -1,076
Canadian Dollar(CME)
Mar16 160224 72.51 73.11 72.15 72.93 +0.24 42,247 150,825 +1,055
Jun16 160224 72.53 73.11 72.17 72.94 +0.24 650 5,027 +262
Sep16 160224 72.40 73.13 72.22 72.97 +0.24 6 1,240 +2
Dec16 160224 72.30 73.17 72.27 73.00 +0.23 6 840 +4
Total Volume and Open Interest 42,918 157,997 +1,332
Japanese Yen(CME)
Mar16 160224 89.32 90.10 89.11 89.61 +0.32 123,181 251,956 -2,052
Jun16 160224 89.59 90.36 89.38 89.88 +0.32 685 2,008 -3
Sep16 160224 90.19 90.64 89.82 90.22 +0.32 0 171 +0
Total Volume and Open Interest 123,866 254,213 -2,055
Swiss Franc(CME)
Mar16 160224 100.90 101.57 100.55 101.30 +0.48 21,789 47,533 +912
Jun16 160224 101.07 102.04 101.05 101.78 +0.48 80 569 -25
Sep16 160224 102.38 102.56 101.79 102.38 +0.50 0 18 +0
Total Volume and Open Interest 21,869 48,142 +887
EuroFX(CME)
Mar16 160224 110.25 110.52 109.62 110.19 +0.04 157,685 408,724 -4,712
Jun16 160224 110.61 110.83 109.95 110.51 +0.05 1,371 9,934 +81
Sep16 160224 110.50 111.16 110.38 110.90 +0.04 24 763 -3
Total Volume and Open Interest 159,126 420,374 -4,632
Mexican Peso(CME)
Mar16 160224 548.63 550.38 543.38 549.00 +0.88 27,354 89,984 +1,604
Apr16 160224 547.38 547.38 547.38 547.38 +0.88      
Total Volume and Open Interest 28,030 146,582 +1,181
Brazilian Real(CME)
Mar16 160224 252.80 252.90 249.20 251.65 -0.40 2,788 13,090 +305
Apr16 160224 250.75 250.75 246.85 249.15 -0.40 43 108 +17
May16 160224 247.20 247.20 246.05 247.20 -0.35 0 2 +0
Jun16 160224 244.40 244.75 243.00 244.75 -0.30 114 683 +80
Total Volume and Open Interest 2,945 13,891 +402
30-Year T-Bonds(CBOT)
Mar16 160224 167~030 168~250 166~090 166~220 -0~020 219,566 485,048 -49,494
Jun16 160224 165~250 167~150 164~300 165~110 -0~020 63,665 68,449 +49,956
Sep16 160224 165~160 165~160 164~220 164~220 -0~020 0 11 +0
Total Volume and Open Interest 283,231 553,508 +462
10-Year T-Notes(CBOT)
Mar16 160224 131~040 131~255 130~285 131~000 +0~020 1,253,494 2,516,653 -244,926
Jun16 160224 130~235 131~140 130~170 130~200 +0~020 464,524 564,932 +250,341
Sep16 160224 129~290 129~290 129~290 129~290 +0~020      
Total Volume and Open Interest 1,718,018 3,081,585 +5,415
5-Year T-Notes(CBOT)
Mar16 160224 121~080 121~194 121~040 121~060 +0~012 935,861 2,205,167 -201,746
Jun16 160224 121~050 121~166 121~006 121~026 +0~012 518,180 574,187 +298,607
Sep16 160224 120~196 120~196 120~196 120~196 +0~012      
Total Volume and Open Interest 1,454,041 2,779,354 +96,861
2 Year T-Notes(CBOT)
Mar16 160224 109~122 109~160 109~116 109~124 +0~010 348,315 920,878 -106,021
Jun16 160224 109~124 109~166 109~116 109~130 +0~014 184,000 289,944 +111,097
Sep16 160224 109~050 109~050 109~050 109~050 +0~014      
Total Volume and Open Interest 532,315 1,210,822 +5,076
Eurodollars(CME)
Mar16 160224 99.348 99.348 99.327 99.332 -0.010 69,611 985,988 -5,505
Jun16 160224 99.295 99.310 99.280 99.290 unch 126,343 1,282,559 -8,741
Sep16 160224 99.265 99.295 99.250 99.260 +0.005 113,716 1,168,245 +13,235
Dec16 160224 99.225 99.265 99.210 99.220 +0.010 145,899 1,270,065 +2,205
Mar17 160224 99.195 99.250 99.180 99.190 +0.015 142,912 974,271 +14,742
Jun17 160224 99.155 99.215 99.135 99.145 +0.015 104,204 719,934 +10,209
Sep17 160224 99.105 99.175 99.085 99.095 +0.015 82,912 663,075 +4,134
Dec17 160224 99.040 99.120 99.015 99.025 +0.015 111,836 733,930 +8,183
Mar18 160224 98.980 99.065 98.950 98.965 +0.015 84,374 493,573 +5,519
Jun18 160224 98.910 98.995 98.875 98.890 +0.010 59,228 413,138 -6,956
Sep18 160224 98.845 98.925 98.805 98.815 +0.005 47,197 341,492 +230
Dec18 160224 98.760 98.850 98.720 98.735 +0.005 43,354 399,821 +631
Mar19 160224 98.695 98.785 98.660 98.670 +0.005 29,217 277,583 -105
Jun19 160224 98.625 98.710 98.585 98.600 +0.010 23,169 207,244 -1,738
Sep19 160224 98.560 98.640 98.515 98.530 +0.010 27,181 145,816 -1,086
Dec19 160224 98.485 98.570 98.445 98.460 +0.015 21,557 119,699 -617
Mar20 160224 98.425 98.510 98.385 98.400 +0.015 21,262 83,569 +2,006
Jun20 160224 98.360 98.445 98.320 98.340 +0.020 27,581 57,861 -4,897
Total Volume and Open Interest 1,321,166 10,629,730 +38,753
Ultra T-Bond(CBOT)
Mar16 160224 172~16 174~12 171~14 171~31 -0~01 119,679 585,997 -45,936
Jun16 160224 174~16 176~09 173~10 173~27 -0~01 65,228 64,803 +52,747
Sep16 160224 175~27 175~27 175~27 175~27 -0~01      
Total Volume and Open Interest 184,907 650,800 +6,811
30 Day Federal Funds(CBOT)
Feb16 160224 99.625 99.625 99.622 99.625 unch 484 105,682 +284
Mar16 160224 99.615 99.620 99.615 99.615 unch 2,956 48,977 -1,047
Apr16 160224 99.600 99.610 99.600 99.605 +0.005 8,597 123,776 -247
May16 160224 99.585 99.595 99.580 99.585 unch 9,601 137,095 -991
Jun16 160224 99.570 99.585 99.570 99.570 +0.005 4,375 42,750 +1,486
Jul16 160224 99.555 99.575 99.550 99.555 +0.005 9,607 66,390 -980
Total Volume and Open Interest 43,695 768,882 -1,037
3-Mth Euro-Yen(CME)
Mar16 160224 99.990 99.990 99.990 99.990 unch      
Jun16 160224 99.990 99.990 99.990 99.990 unch      
Sep16 160224 99.990 99.990 99.990 99.990 unch      
Dec16 160224 99.990 99.990 99.990 99.990 unch      
Mar17 160224 99.990 99.990 99.990 99.990 unch      
Jun17 160224 99.990 99.990 99.990 99.990 unch      
Sep17 160224 99.990 99.990 99.990 99.990 unch      
Dec17 160224 99.990 99.990 99.990 99.990 unch      
Mar18 160224 99.905 99.905 99.905 99.905 unch      
Jun18 160224 99.765 99.765 99.765 99.765 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160224 99.99 99.99 99.99 99.99 unch      
Jun16 160224 99.99 99.99 99.99 99.99 unch      
Sep16 160224 99.99 99.99 99.99 99.99 unch      
Dec16 160224 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160224 99.99 99.99 99.99 99.99 unch      
Jun17 160224 99.99 99.99 99.99 99.99 unch      
Sep17 160224 99.99 99.99 99.99 99.99 unch      
Dec17 160224 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160224 151.56 152.04 151.54 151.98 +0.43 1,131 17,783 -2
Jun16 160224 151.38 151.38 151.38 151.38 +0.43 0 1 +0
Sep16 160224 150.82 150.82 150.82 150.82 +0.43      
Total Volume and Open Interest 1,131 17,784 -2
Euro-Bund(EUREX)
Mar16 160224 165.58 166.25 165.51 165.97 +0.53 442,898 1,206,360 -11,151
Jun16 160224 162.96 163.58 162.89 163.34 +0.53 28,864 96,743 +23,200
Sep16 160224 162.40 162.40 162.40 162.40 +0.53 0 1 +0
Total Volume and Open Interest 471,762 1,303,104 +12,049
Euro-Bobl(EUREX)
Mar16 160224 132.90 133.08 132.86 132.96 +0.06 256,199 975,642 -6,236
Jun16 160224 131.14 131.34 131.14 131.23 +0.08 9,194 38,906 +8,587
Sep16 160224 131.23 131.23 131.23 131.23 +0.08      
Total Volume and Open Interest 265,393 1,014,548 +2,351
3-Mth Euribor(EUREX)
Mar16 160224 100.240 100.240 100.240 100.240 unch 95 5,599 +0
Jun16 160224 100.275 100.275 100.275 100.275 -0.005 75 10,757 +0
Sep16 160224 100.315 100.315 100.305 100.305 -0.015 0 4,937 +0
Total Volume and Open Interest 300 68,963 +19
Long Gilt(LIFFE)
Mar16 160224 122~01 122~24 121~30 122~20 +0~25 208,189 444,813 -25,460
Jun16 160224 121~05 121~29 121~04 121~25 +0~24 68,646 56,316 +46,148
Total Volume and Open Interest 276,835 501,129 +20,688
3-Mth Short Sterling(LIFFE)
Mar16 160224 99.40 99.40 99.40 99.40 unch 14,449 329,415 +3,469
Jun16 160224 99.38 99.41 99.38 99.41 +0.02 18,612 451,660 -2,344
Sep16 160224 99.39 99.43 99.39 99.42 +0.03 34,011 398,539 -4,826
Dec16 160224 99.39 99.44 99.39 99.43 +0.04 35,942 389,386 -4,374
Mar17 160224 99.37 99.44 99.37 99.42 +0.05 31,827 326,765 +2,193
Jun17 160224 99.34 99.42 99.34 99.40 +0.06 28,646 278,257 -2,668
Total Volume and Open Interest 256,549 3,429,620 -12,331
3-Mth Euribor(LIFFE)
Mar16 160224 100.240 100.245 100.230 100.235 -0.005 47,572 441,059 +8,450
Jun16 160224 100.290 100.290 100.270 100.275 -0.010 67,889 490,983 +2,183
Sep16 160224 100.325 100.330 100.300 100.305 -0.015 122,419 396,716 -36,849
Total Volume and Open Interest 578,825 3,668,501 -26,194
3-Mth Aus T-Bills(SFE)
Mar16 160224 97.74 97.75 97.74 97.75 unch 6,966 145,308 -254
Jun16 160224 97.88 97.90 97.87 97.90 +0.01 20,346 224,908 +5,615
Sep16 160224 97.97 98.00 97.95 98.00 +0.02 10,456 174,375 -3,043
Dec16 160224 98.03 98.06 98.01 98.06 +0.02 10,146 141,723 +203
Mar17 160224 98.07 98.10 98.04 98.10 +0.02 4,365 98,299 -708
Jun17 160224 98.08 98.11 98.06 98.11 +0.01 2,451 64,337 -551
Sep17 160224 98.08 98.11 98.05 98.11 +0.02 2,722 50,142 -35
Dec17 160224 98.05 98.08 98.02 98.08 +0.02 1,332 29,165 -266
Mar18 160224 98.03 98.04 98.03 98.04 +0.02 647 8,184 +241
Jun18 160224 97.98 97.98 97.98 97.98 unch 13 9,452 -13
Total Volume and Open Interest 59,445 947,679 +1,188
10-Year Aus T-Bonds(SFE)
Mar16 160224 97.56 97.61 97.50 97.60 +0.02 104,698 861,612 -6,107
Jun16 160224 97.64 97.64 97.64 97.64 +0.06      
Total Volume and Open Interest 104,698 861,612 -6,107
3-Year Aus T-Bonds(SFE)
Mar16 160224 98.22 98.25 98.16 98.25 +0.02 85,485 786,114 -15,028
Jun16 160224 98.25 98.25 98.25 98.25 +0.02      
Total Volume and Open Interest 85,485 786,114 -15,028
Gold(CMX)
Feb16 160224 1230.0 1250.1 1230.0 1238.7 +16.4 280 148 -100
Apr16 160224 1226.0 1254.3 1222.4 1239.1 +16.5 160,974 302,625 -4,850
Jun16 160224 1226.5 1254.5 1223.1 1239.7 +16.6 2,115 68,935 +146
Aug16 160224 1234.0 1254.7 1223.7 1240.2 +16.6 778 16,761 +148
Oct16 160224 1229.0 1255.7 1228.0 1240.8 +16.6 309 4,684 -97
Dec16 160224 1231.7 1256.0 1225.6 1241.6 +16.7 320 17,168 +83
Feb17 160224 1237.0 1257.0 1233.0 1242.3 +16.7 25 4,341 -7
Apr17 160224 1243.2 1243.2 1243.2 1243.2 +16.7 9 1,701 +3
Jun17 160224 1244.2 1244.2 1244.2 1244.2 +16.7 23 5,335 -10
Aug17 160224 1245.1 1245.1 1245.1 1245.1 +16.7 0 100 +0
Oct17 160224 1246.1 1246.1 1246.1 1246.1 +16.7 0 16 +0
Dec17 160224 1247.2 1247.2 1247.2 1247.2 +16.7 4 5,861 +0
Total Volume and Open Interest 166,424 437,025 -5,100
Silver(CMX)
Mar16 160224 1530.0 1559.5 1518.5 1529.7 +5.7 67,443 43,487 -16,836
May16 160224 1533.5 1563.0 1522.0 1533.2 +5.2 29,459 90,851 +12,515
Jul16 160224 1535.5 1564.5 1526.5 1535.9 +5.1 2,822 14,474 +113
Sep16 160224 1543.0 1564.5 1537.0 1538.5 +5.2 336 6,477 +21
Dec16 160224 1543.0 1570.5 1536.5 1542.0 +5.2 878 10,938 -138
Mar17 160224 1573.5 1573.5 1545.8 1545.8 +5.4 6 166 +6
May17 160224 1548.6 1548.6 1548.6 1548.6 +5.4 0 26 +0
Total Volume and Open Interest 101,278 171,407 -4,169
Platinum(NYMEX)
Apr16 160224 945.4 957.4 936.5 943.7 +0.2 9,984 57,457 -36
Jul16 160224 942.5 956.8 938.0 944.0 +0.1 134 6,618 +28
Oct16 160224 940.0 955.8 939.0 945.2 +0.1 18 257 +12
Jan17 160224 946.5 946.5 946.5 946.5 +0.1 0 4 +0
Total Volume and Open Interest 10,139 64,352 +3
Palladium(NYMEX)
Mar16 160224 501.40 501.65 485.00 487.30 -12.75 5,499 11,942 -2,935
Jun16 160224 501.95 502.00 485.25 487.55 -12.80 3,595 15,988 +2,677
Sep16 160224 496.80 498.10 488.00 488.00 -13.05 20 188 -1
Total Volume and Open Interest 9,115 28,171 -258
Copper(CMX)
Mar16 160224 210.05 211.85 206.45 209.60 -0.95 53,082 35,617 -8,198
May16 160224 210.35 212.40 206.65 210.10 -0.80 35,491 99,059 +5,912
Jul16 160224 210.90 212.55 207.40 210.40 -0.80 4,877 24,217 +1,128
Sep16 160224 210.75 212.85 207.45 210.70 -0.80 932 7,574 -13
Dec16 160224 211.00 213.15 207.90 211.05 -0.70 433 5,543 +136
Total Volume and Open Interest 95,852 179,107 -927
E-mini DJIA Index(CBOT)
Mar16 160224 16378 16505 16131 16473 +77 112,400 61,859 +1,238
Jun16 160224 16276 16400 16050 16377 +77 161 1,083 +30
Sep16 160224 16278 16306 16270 16306 +77 5 108 -2
Dec16 160224 16246 16246 16246 16246 +77 0 1 +0
Total Volume and Open Interest 112,566 63,051 +1,266
S & P 500(CME)
Mar16 160224 1913.80 1932.80 1887.00 1930.20 +14.10 7,367 137,960 +2,291
Jun16 160224 1890.50 1921.00 1880.20 1921.00 +13.80 12 3,376 +16
Sep16 160224 1913.70 1913.70 1872.90 1913.70 +13.80 0 198 +0
Dec16 160224 1906.30 1906.30 1865.50 1906.30 +13.80      
Total Volume and Open Interest 7,379 141,534 +2,307
S & P 500 E-Mini(Globex)
Mar16 160224 1914.00 1933.75 1886.75 1930.25 +14.25 1,425,321 2,985,993 +11,288
Jun16 160224 1904.50 1924.25 1877.25 1921.00 +13.75 3,577 97,881 +1,457
Sep16 160224 1898.00 1916.75 1871.00 1913.75 +13.75 78 7,001 +13
Dec16 160224 1894.75 1907.00 1867.00 1906.25 +13.75 35 734 -3
Total Volume and Open Interest 1,429,014 3,091,622 +12,758
NASDAQ 100 E-Mini(Globex)
Mar16 160224 4156.50 4218.50 4084.80 4208.50 +49.20 189,979 261,142 -700
Jun16 160224 4145.00 4208.80 4076.50 4199.30 +49.50 206 1,563 +11
Sep16 160224 4185.50 4194.50 4101.80 4194.50 +49.50 3 26 +0
Total Volume and Open Interest 190,188 262,807 -689
S&P Midcap 400(CME) e-Mini
Mar16 160224 1306.30 1321.80 1289.60 1320.10 +12.00 15,115 98,951 -488
Jun16 160224 1315.30 1315.30 1287.70 1315.30 +12.00 0 2 +0
Sep16 160224 1311.00 1311.00 1297.30 1311.00 +12.00 0 5 +0
Total Volume and Open Interest 15,115 98,969 -488
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160224 22.15 23.48 21.65 21.78 -0.40 72,809 129,068 -9,038
Apr16 160224 22.52 23.45 22.05 22.13 -0.40 38,092 41,032 +2,461
May16 160224 22.63 23.35 22.25 22.30 -0.35 11,342 21,931 -832
Total Volume and Open Interest 136,723 242,906 -6,321
Russell 2000(ICE)
Mar16 160224 1008.40 1023.30 993.20 1022.00 +12.20 82,325 433,552 -1,702
Jun16 160224 1003.50 1016.60 997.10 1016.60 +12.30 58 163 +41
Sep16 160224 1012.80 1012.80 1012.80 1012.80 +12.30 0 4 +0
Total Volume and Open Interest 82,383 433,729 -1,661
Nikkei 225(CME)
Mar16 160224 15830 16085 15540 15955 +105 14,137 40,068 -500
Jun16 160224 15750 16020 15535 15935 +105 19 624 +3
Total Volume and Open Interest 14,161 40,697 -497
Nikkei 225(SGX)
Mar16 160224 16060 16065 15715 15920 -160 86,096 237,084 -3,156
Jun16 160224 15815 15880 15600 15795 -165 2,311 9,870 -522
Sep16 160224 15775 15775 15675 15770 -165 0 427 +0
Total Volume and Open Interest 88,407 256,494 -3,678
CAC 40(EURONEXT)
Mar16 160224 4220.0 4243.0 4115.0 4154.5 -82.5 68,868 216,459 -1,292
Apr16 160224 4209.5 4210.0 4108.5 4144.5 -82.5 378 399 +360
May16 160224 4074.5 4074.5 4074.5 4074.5 -82.5      
Total Volume and Open Interest 69,247 216,921 -932
Hang Seng Index(HKFE)
Feb16 160224 19429 19493 19074 19152 -264 126,023 95,373 -3,797
Mar16 160224 19382 19392 18981 19062 -262 15,334 20,180 +6,343
Total Volume and Open Interest 142,421 120,948 +2,109
DAX(EUREX)
Mar16 160224 9378.0 9425.0 9120.5 9149.0 -275.0 76,600 134,095 +18
Jun16 160224 9419.0 9451.0 9158.5 9181.5 -274.5 124 20,570 +28
Sep16 160224 9434.0 9434.0 9156.5 9174.5 -274.0 3 472 -1
Total Volume and Open Interest 76,727 155,137 +45
FT-SE 100(EURONEXT)
Mar16 160224 5920.50 5935.00 5814.00 5832.50 -96.50 100,239 627,428 -3,641
Jun16 160224 5845.50 5866.00 5765.00 5771.50 -99.00 208 6,128 +131
Sep16 160224 5725.00 5725.00 5725.00 5725.00 -99.00 0 1,756 +0
Total Volume and Open Interest 100,447 635,312 -3,510
SPI 200(SFE)
Mar16 160224 4949.0 4957.0 4828.0 4855.0 -92.0 31,455 249,111 -1,804
Jun16 160224 4841.0 4841.0 4841.0 4841.0 -92.0 160 2,680 +148
Sep16 160224 4792.0 4792.0 4792.0 4792.0 -92.0 0 811 +0
Total Volume and Open Interest 32,147 254,753 -2,988
FTSE MIB(ISE)
Mar16 160224 17135.00 17225.00 16570.00 16705.00 -486.00 32,012 59,870 +489
Jun16 160224 16715.00 16775.00 16200.00 16275.00 -494.00 104 3,005 +14
Sep16 160224 16140.00 16140.00 16140.00 16140.00 -492.00      
Total Volume and Open Interest 32,116 62,875 +503
KOSPI 200(KFE)
Mar16 160224 235.25 235.35 234.60 235.25 -0.75 113,701 121,281 -1,565
Jun16 160224 236.05 236.05 236.05 236.05 -0.65 770 4,605 +67
Sep16 160224 237.20 237.20 237.20 237.20 +0.80 5 384 +0
Total Volume and Open Interest 114,476 128,185 -1,512
GSCI(CME)
Mar16 160224 291.00 299.30 290.35 298.95 +4.30 44 11,662 -3
Apr16 160224 303.95 303.95 297.05 303.95 +4.40 20 20 +20
May16 160224 308.45 308.45 308.45 308.45 +4.40      
Total Volume and Open Interest 64 11,682 +17
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!