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 Thu February 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160225 867.00 871.00 858.50 859.00 -8.50 110,272 87,205 -27,118
May16 160225 872.00 876.25 865.00 865.50 -6.75 149,104 301,291 +8,769
Jul16 160225 878.25 882.50 871.50 871.75 -6.75 55,774 156,552 +2,664
Aug16 160225 880.75 884.25 873.50 873.75 -6.75 2,639 16,853 +249
Sep16 160225 879.50 884.25 873.75 874.00 -6.00 1,862 8,242 +266
Nov16 160225 882.50 887.00 876.25 876.75 -6.00 22,757 125,428 +3,888
Jan17 160225 886.75 891.00 881.75 882.00 -6.00 632 3,001 +145
Mar17 160225 888.50 892.50 883.00 883.00 -6.00 621 7,371 +214
May17 160225 894.25 894.25 886.00 886.00 -5.75 97 3,007 +16
Jul17 160225 900.00 900.00 891.50 891.50 -5.75 181 2,088 +65
Aug17 160225 889.25 889.25 889.25 889.25 -5.50 0 48 +0
Sep17 160225 883.25 883.25 883.25 883.25 -4.00 0 35 +0
Nov17 160225 885.00 885.00 877.00 877.50 -4.50 228 2,654 +61
Jan18 160225 882.25 882.25 882.25 882.25 -4.25 0 10 +0
Total Volume and Open Interest 344,193 713,828 -10,762
Soybean Meal(CBOT)
Mar16 160225 262.90 263.70 259.80 260.00 -2.90 39,926 38,803 -15,653
May16 160225 264.50 265.50 262.50 262.70 -1.90 55,612 179,626 +9,705
Jul16 160225 267.20 267.90 265.00 265.20 -2.00 15,293 91,354 +921
Aug16 160225 268.50 269.10 266.20 266.40 -1.90 1,774 20,953 +383
Sep16 160225 269.10 270.00 267.50 267.70 -2.00 1,792 16,555 +212
Oct16 160225 270.00 271.30 268.20 268.40 -2.10 1,118 12,351 -31
Dec16 160225 272.60 273.40 270.10 270.20 -2.40 3,746 43,494 +169
Jan17 160225 274.00 274.60 271.20 271.30 -2.40 771 2,984 +158
Mar17 160225 274.30 275.60 272.50 272.50 -2.60 475 3,670 +220
May17 160225 275.40 275.40 273.30 273.30 -2.70 130 1,519 +23
Total Volume and Open Interest 120,670 413,798 -3,873
Soybean Oil(CBOT)
Mar16 160225 30.94 31.14 30.61 30.65 -0.27 41,886 32,848 -8,842
May16 160225 31.22 31.41 30.87 30.91 -0.28 65,233 179,804 +1,834
Jul16 160225 31.43 31.63 31.11 31.14 -0.28 21,548 93,222 +1,571
Aug16 160225 31.55 31.72 31.20 31.24 -0.27 4,239 20,242 +1,205
Sep16 160225 31.62 31.72 31.30 31.31 -0.27 2,284 11,896 +404
Oct16 160225 31.62 31.77 31.35 31.37 -0.25 696 10,037 +25
Dec16 160225 31.74 31.94 31.47 31.51 -0.24 4,335 41,365 -168
Jan17 160225 32.01 32.06 31.72 31.74 -0.23 899 3,293 +219
Mar17 160225 32.16 32.23 31.91 31.91 -0.23 675 4,207 -55
May17 160225 32.12 32.19 32.05 32.05 -0.22 307 2,115 -41
Total Volume and Open Interest 142,222 408,631 -3,803
Canola(WCE)
Mar16 160225 461.0 462.0 438.7 447.8 -12.9 4,960 9,208 -3,498
May16 160225 465.0 466.0 445.2 453.2 -11.5 20,016 109,394 +4,209
Jul16 160225 470.1 470.5 451.5 459.3 -10.8 8,289 28,614 -814
Nov16 160225 476.5 476.5 459.5 467.7 -9.0 3,152 17,970 +721
Jan17 160225 465.0 472.2 465.0 472.2 -9.1 259 1,161 -161
Total Volume and Open Interest 36,695 166,469 +463
Corn(CBOT)
Mar16 160225 359.75 361.50 355.00 355.50 -4.25 127,839 164,713 -29,456
May16 160225 364.50 366.50 360.00 360.50 -4.00 160,089 561,947 +29,178
Jul16 160225 369.75 371.50 365.25 365.75 -4.25 46,229 284,150 +4,407
Sep16 160225 375.25 377.00 371.00 371.50 -4.00 11,472 116,401 +3,027
Dec16 160225 383.25 385.25 379.50 379.75 -4.00 23,074 169,332 +191
Mar17 160225 392.50 393.75 388.50 388.75 -3.75 3,749 32,016 +545
May17 160225 398.00 398.00 392.50 393.25 -3.50 1,079 4,285 +345
Jul17 160225 400.00 401.50 396.25 396.50 -3.75 4,112 9,632 +2,480
Sep17 160225 389.00 389.00 388.00 388.00 -3.75 84 1,663 +23
Dec17 160225 390.00 390.00 387.25 387.25 -3.00 996 10,395 +575
Total Volume and Open Interest 378,849 1,355,719 +11,374
Wheat(CBOT)
Mar16 160225 443.25 446.75 440.50 445.25 +2.50 54,134 46,257 -19,605
May16 160225 452.50 456.00 449.50 454.00 +2.75 92,246 221,658 +18,063
Jul16 160225 459.75 464.00 458.00 462.25 +2.50 32,412 111,927 +1,335
Sep16 160225 473.25 475.00 469.25 473.00 +1.75 8,804 19,119 +1,403
Dec16 160225 489.25 491.50 485.25 489.50 +1.50 8,630 36,747 +1,470
Mar17 160225 501.25 503.25 498.25 502.50 +2.25 1,163 6,322 +238
Total Volume and Open Interest 197,583 442,878 +2,957
Wheat(KCBT)
Mar16 160225 442.50 446.75 440.00 446.25 +3.50 19,156 22,606 -8,343
May16 160225 453.25 457.50 450.50 457.00 +3.25 23,303 90,633 +6,550
Jul16 160225 462.25 468.00 461.25 467.50 +3.25 7,443 68,807 +1,839
Sep16 160225 477.75 480.75 474.50 480.75 +3.25 1,214 10,294 +148
Dec16 160225 498.25 501.75 496.00 501.00 +2.50 871 19,430 +234
Mar17 160225 511.75 514.50 509.75 514.50 +2.50 239 7,417 +44
May17 160225 520.75 522.75 518.00 522.75 +2.25 22 2,355 +0
Total Volume and Open Interest 52,273 221,923 +473
Wheat(MGE)
Mar16 160225 485.25 488.50 482.75 486.25 +1.00 5,241 10,595 -1,962
May16 160225 490.75 494.00 488.25 491.75 +0.75 6,553 29,719 +940
Jul16 160225 499.25 502.50 497.00 500.50 +0.75 1,983 18,720 +78
Sep16 160225 510.75 510.75 507.25 510.75 +0.50 226 7,821 +28
Dec16 160225 524.50 525.75 522.00 525.75 +1.25 235 6,654 +91
Mar17 160225 537.50 540.25 536.50 540.25 +1.00 267 2,621 +159
Total Volume and Open Interest 14,506 76,962 -666
Oats(CBOT)
Mar16 160225 178.25 180.00 169.75 170.50 -7.50 417 1,665 -759
May16 160225 187.75 189.00 182.75 183.50 -3.50 685 6,613 +200
Jul16 160225 195.50 195.50 191.75 191.75 -3.25 164 1,665 -61
Sep16 160225 198.25 198.25 198.25 198.25 -3.00 9 116 +5
Total Volume and Open Interest 1,301 10,348 -593
Rough Rice(CBOT)
Mar16 160225 10.61 10.66 10.42 10.44 -0.22 1,479 3,815 -974
May16 160225 10.93 10.95 10.69 10.72 -0.22 2,008 6,968 +768
Jul16 160225 11.17 11.17 11.01 11.01 -0.22 454 1,442 +0
Sep16 160225 11.21 11.21 11.19 11.19 -0.21 18 154 +5
Total Volume and Open Interest 3,959 12,383 -201
Live Cattle(CME)
Feb16 160225 137.000 138.285 136.785 137.880 +0.895 1,640 2,320 -1,046
Apr16 160225 136.200 137.880 136.100 137.350 +1.200 19,850 120,635 +556
Jun16 160225 125.230 126.480 125.100 125.800 +0.515 10,374 70,107 +181
Aug16 160225 121.430 122.230 121.100 121.480 +0.150 5,054 38,325 -14
Oct16 160225 121.230 122.000 121.150 121.385 -0.045 2,505 22,406 +480
Dec16 160225 121.550 122.035 121.250 121.500 -0.050 1,047 12,139 +73
Total Volume and Open Interest 40,897 270,927 +244
Feeder Cattle(CME)
Mar16 160225 158.550 159.785 157.850 159.100 +1.150 2,339 10,721 -164
Apr16 160225 159.100 159.880 157.950 159.285 +1.350 2,012 10,498 +318
May16 160225 156.535 157.985 156.185 157.550 +1.420 1,357 8,010 +114
Aug16 160225 156.000 157.285 155.600 156.700 +1.215 858 8,328 +127
Sep16 160225 154.130 155.100 153.750 154.685 +1.185 54 861 +20
Oct16 160225 151.800 152.380 151.330 152.200 +1.415 42 797 +5
Nov16 160225 147.750 148.250 147.130 148.000 +1.350 11 878 -2
Total Volume and Open Interest 6,673 40,145 +418
Lean Hogs(CME)
Apr16 160225 71.600 71.850 70.730 71.135 -0.345 15,977 78,700 -1,529
May16 160225 76.885 77.580 76.600 77.100 -0.130 92 1,549 +4
Jun16 160225 80.950 81.230 80.180 80.650 -0.280 7,494 43,188 +717
Jul16 160225 80.300 80.550 79.680 80.180 -0.250 2,870 15,369 +205
Aug16 160225 79.500 79.750 78.850 79.430 -0.355 3,787 19,335 +1,262
Oct16 160225 68.300 68.500 67.700 68.135 -0.250 1,373 19,474 +183
Dec16 160225 63.500 63.680 63.000 63.235 -0.345 394 12,636 +118
Feb17 160225 65.975 66.000 65.250 65.580 -0.305 85 3,319 +4
Total Volume and Open Interest 32,144 194,332 +996
Class III Milk(CME)
Feb16 160225 13.81 13.81 13.80 13.80 -0.01 43 4,181 -25
Mar16 160225 13.46 13.59 13.39 13.55 +0.16 440 4,911 -70
Apr16 160225 13.27 13.40 13.21 13.40 +0.18 275 4,644 +12
May16 160225 13.33 13.46 13.24 13.46 +0.16 218 3,690 +35
Jun16 160225 13.58 13.76 13.58 13.75 +0.08 139 2,915 +17
Jul16 160225 14.02 14.17 14.02 14.17 +0.07 79 2,636 +15
Aug16 160225 14.49 14.60 14.49 14.60 +0.02 78 2,365 +22
Sep16 160225 14.85 14.93 14.85 14.90 -0.03 39 2,326 +4
Oct16 160225 15.09 15.16 15.09 15.12 -0.05 103 1,882 +62
Nov16 160225 15.25 15.25 15.20 15.21 -0.03 116 1,717 +57
Dec16 160225 15.30 15.30 15.22 15.22 -0.08 73 1,593 +28
Jan17 160225 15.27 15.29 15.26 15.26 -0.01 18 291 +2
Feb17 160225 15.28 15.28 15.25 15.25 -0.03 6 223 +3
Total Volume and Open Interest 1,645 34,287 +164
Cocoa(ICE)
Mar16 160225 2915 2963 2915 2939 +14 1 472 -3
May16 160225 2934 2968 2924 2947 +18 18,174 92,740 -1,047
Jul16 160225 2930 2962 2919 2943 +20 7,710 55,402 -619
Sep16 160225 2917 2946 2908 2930 +20 3,406 37,190 +799
Dec16 160225 2884 2911 2878 2896 +18 1,139 18,329 -36
Mar17 160225 2855 2884 2853 2868 +14 481 22,401 +29
May17 160225 2874 2874 2859 2861 +14 184 3,731 +88
Total Volume and Open Interest 31,132 236,692 -786
Coffee "C"(ICE)
Mar16 160225 115.40 117.00 114.65 114.65 -0.40 124 618 -155
May16 160225 116.80 118.85 115.90 116.15 -0.85 13,256 92,330 -1,725
Jul16 160225 118.40 120.65 117.85 118.05 -0.80 3,786 36,216 -61
Sep16 160225 120.05 122.30 119.50 119.70 -0.80 2,872 20,256 -78
Dec16 160225 121.95 124.25 121.50 121.75 -0.60 1,767 20,540 +320
Mar17 160225 123.95 126.00 123.55 123.80 -0.55 238 5,330 +1
Total Volume and Open Interest 22,366 181,121 -1,648
Orange Juice(ICE)
Mar16 160225 125.70 128.90 125.30 127.05 +1.55 840 1,329 -682
May16 160225 125.00 132.00 125.00 130.40 +4.90 1,493 8,704 +478
Jul16 160225 131.00 131.50 129.90 130.45 +4.95 29 1,161 +5
Sep16 160225 130.75 130.75 130.75 130.75 +4.85 1 374 +1
Nov16 160225 130.70 130.70 130.70 130.70 +5.05 0 29 +0
Jan17 160225 131.80 131.80 131.80 131.80 +5.05 0 10 +0
Total Volume and Open Interest 2,363 11,608 -198
Sugar #11(ICE)
Mar16 160225 13.92 14.27 13.77 14.24 +0.27 65,158 45,805 -16,777
May16 160225 13.85 14.23 13.71 14.20 +0.32 155,744 322,641 -3,292
Jul16 160225 13.76 14.09 13.62 14.07 +0.28 47,597 206,579 -1,165
Oct16 160225 13.90 14.19 13.78 14.18 +0.24 21,142 99,043 +438
Mar17 160225 14.42 14.65 14.26 14.64 +0.22 6,569 73,844 +1,232
May17 160225 14.20 14.41 14.03 14.40 +0.20 1,602 8,703 +174
Jul17 160225 13.84 14.18 13.80 14.16 +0.19 1,577 16,064 +256
Oct17 160225 13.79 14.12 13.79 14.12 +0.16 626 15,403 +83
Total Volume and Open Interest 300,086 798,205 -19,035
London Cocoa(LCE)
Mar16 160225 2176 2209 2176 2195 +19 6,161 55,370 +46
May16 160225 2180 2215 2180 2199 +11 14,182 49,150 +1,223
Jul16 160225 2186 2212 2180 2198 +11 6,292 47,675 +422
Sep16 160225 2167 2193 2162 2180 +11 4,067 49,868 +570
Dec16 160225 2132 2148 2119 2137 +10 3,189 33,482 +258
Mar17 160225 2090 2111 2090 2101 +11 2,987 34,439 +1,112
May17 160225 2091 2106 2090 2101 +13 347 2,944 +237
Total Volume and Open Interest 37,257 273,787 +3,889
London Sugar(LCE)
May16 160225 396.60 406.40 396.10 405.30 +6.40 9,520 33,601 -1,504
Aug16 160225 394.00 402.40 392.30 401.40 +6.40 3,708 19,025 +553
Oct16 160225 391.70 399.00 389.30 398.10 +5.70 1,474 9,971 +299
Dec16 160225 392.50 399.90 392.50 399.90 +5.80 430 5,203 +49
Mar17 160225 401.20 401.20 401.20 401.20 +5.80 135 3,881 +36
Total Volume and Open Interest 15,290 74,088 -565
Cotton(ICE)
Mar16 160225 58.01 58.16 57.97 58.16 +0.46 102 543 -139
May16 160225 57.42 58.19 57.27 57.76 +0.35 18,507 117,559 +1,162
Jul16 160225 57.34 57.97 57.27 57.61 +0.27 5,053 37,278 +319
Oct16 160225 57.21 57.21 57.21 57.21 +0.19 0 2 +0
Dec16 160225 57.30 57.75 57.16 57.40 +0.20 1,443 26,549 +352
Mar17 160225 58.14 58.40 58.05 58.27 +0.22 227 4,521 +132
Total Volume and Open Interest 25,609 187,997 +1,979
Lumber(CME)
Mar16 160225 259.2 260.6 256.7 258.0 -1.1 377 1,547 -105
May16 160225 257.0 259.8 256.2 256.9 -0.1 292 2,503 +54
Jul16 160225 259.3 260.9 259.0 259.0 +0.8 26 503 +20
Sep16 160225 260.9 260.9 260.9 260.9 +0.8 0 62 +0
Total Volume and Open Interest 695 4,652 -31
Crude Oil(NYM)
Apr16 160225 32.19 33.49 31.07 33.07 +0.92 539,379 514,202 +6,382
May16 160225 34.08 35.24 33.03 34.83 +0.76 123,409 263,217 +1,953
Jun16 160225 35.43 36.50 34.42 36.12 +0.68 79,015 188,967 +1,356
Jul16 160225 36.46 37.35 35.44 37.05 +0.61 26,712 82,404 -1,403
Aug16 160225 37.23 38.09 36.23 37.80 +0.57 15,750 58,635 -384
Sep16 160225 37.85 38.71 36.93 38.44 +0.52 20,049 70,500 +428
Oct16 160225 38.37 39.23 37.52 39.02 +0.47 5,360 39,689 -284
Nov16 160225 38.98 39.72 38.09 39.54 +0.42 5,454 40,265 -190
Dec16 160225 39.54 40.23 38.61 40.00 +0.37 43,032 189,264 +1,244
Jan17 160225 39.84 40.57 39.08 40.40 +0.32 3,077 32,366 -855
Feb17 160225 40.06 40.83 39.55 40.78 +0.28 2,393 14,169 +296
Mar17 160225 40.90 41.30 40.38 41.12 +0.25 2,702 30,693 -239
Apr17 160225 41.43 41.43 41.43 41.43 +0.22 1,149 9,977 +526
May17 160225 41.72 41.72 41.72 41.72 +0.20 758 8,886 +283
Jun17 160225 41.57 42.17 40.77 41.99 +0.18 7,843 38,150 +361
Jul17 160225 41.25 42.22 41.25 42.22 +0.16 387 7,121 -64
Total Volume and Open Interest 897,781 1,775,554 +8,412
e-miNY Crude Oil(NYM)
Apr16 160225 32.200 33.475 31.075 33.075 +0.925 15,212 4,871 -181
May16 160225 34.100 35.200 33.100 34.825 +0.750 317 460 +46
Jun16 160225 35.175 36.400 34.500 36.125 +0.675 67 273 +38
Jul16 160225 36.225 37.200 36.000 37.050 +0.600 8 182 +2
Aug16 160225 36.775 37.800 36.775 37.800 +0.575 1 49 +1
Sep16 160225 38.450 38.450 38.450 38.450 +0.525 1 78 +1
Oct16 160225 39.025 39.025 39.025 39.025 +0.475 0 42 +0
Nov16 160225 39.550 39.550 39.550 39.550 +0.425 0 10 +0
Dec16 160225 39.075 40.000 39.075 40.000 +0.375 1 224 +1
Jan17 160225 40.400 40.400 40.400 40.400 +0.325 0 6 +0
Total Volume and Open Interest 15,607 6,703 -92
NY Harbor ULSD(NYM)
Mar16 160225 105.35 107.94 102.50 107.00 +1.06 28,399 30,912 -4,948
Apr16 160225 107.14 109.41 104.06 108.48 +1.07 49,254 86,146 +2,309
May16 160225 108.88 111.22 106.00 110.25 +0.86 19,218 63,218 -915
Jun16 160225 111.00 113.06 107.87 112.17 +0.77 14,838 44,682 +730
Jul16 160225 112.57 115.09 110.26 114.35 +0.70 7,961 26,344 +429
Aug16 160225 114.81 117.31 112.35 116.60 +0.65 6,179 16,541 -38
Sep16 160225 116.19 119.44 114.87 118.91 +0.63 4,058 14,657 +665
Oct16 160225 118.44 121.76 117.93 121.22 +0.63 2,852 8,617 +20
Nov16 160225 121.35 123.77 119.58 123.44 +0.61 2,694 6,900 +105
Dec16 160225 122.95 126.14 121.34 125.43 +0.58 7,063 36,593 +159
Jan17 160225 125.60 127.33 123.31 127.16 +0.55 1,009 13,763 +260
Feb17 160225 126.74 128.43 125.39 128.43 +0.49 309 2,888 +25
Mar17 160225 126.19 129.18 126.07 129.18 +0.44 312 3,767 +96
Apr17 160225 128.10 129.23 126.26 129.23 +0.40 210 1,483 +10
Total Volume and Open Interest 147,447 373,763 +535
RBOB Gasoline(NYM)
Mar16 160225 101.73 106.50 99.55 105.60 +4.56 31,369 25,902 -4,745
Apr16 160225 127.86 132.09 125.92 131.22 +3.64 49,719 104,887 +3,006
May16 160225 130.36 134.54 128.36 133.63 +3.47 16,097 61,118 +467
Jun16 160225 130.92 135.04 128.87 134.15 +3.37 15,878 39,431 -1,149
Jul16 160225 130.56 134.09 128.58 133.45 +3.21 6,755 29,329 -466
Aug16 160225 128.97 132.66 126.86 131.80 +3.03 5,753 26,430 +347
Sep16 160225 125.69 130.20 124.35 129.14 +2.83 6,501 29,481 +1,072
Oct16 160225 111.88 115.99 111.60 115.66 +2.65 2,344 17,968 -163
Nov16 160225 109.23 112.88 109.15 112.88 +2.47 1,787 11,956 +427
Dec16 160225 109.00 112.04 107.01 111.45 +2.34 2,846 32,169 +738
Total Volume and Open Interest 141,174 411,271 -241
e-miNY RBOB Gasoline(NYM)
Mar16 160225 105.60 105.60 105.60 105.60 +4.60 0 1 +0
Apr16 160225 131.20 131.22 131.20 131.20 +3.60      
May16 160225 133.60 133.63 133.60 133.60 +3.40      
Jun16 160225 134.20 134.20 134.15 134.20 +3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160225 1.773 1.776 1.682 1.711 -0.067 54,649 23,905 -8,829
Apr16 160225 1.832 1.837 1.747 1.785 -0.049 94,144 287,752 +3,267
May16 160225 1.909 1.909 1.832 1.867 -0.042 28,860 190,895 +3,724
Jun16 160225 1.981 1.981 1.910 1.944 -0.038 12,117 55,466 +1,064
Jul16 160225 2.053 2.054 1.983 2.019 -0.036 11,009 71,585 +823
Aug16 160225 2.088 2.088 2.025 2.063 -0.034 7,485 34,532 -640
Sep16 160225 2.101 2.101 2.041 2.079 -0.033 5,396 63,860 +375
Oct16 160225 2.140 2.140 2.075 2.111 -0.034 11,772 83,446 +644
Nov16 160225 2.242 2.242 2.183 2.220 -0.030 1,642 22,503 -27
Dec16 160225 2.443 2.443 2.382 2.420 -0.025 2,015 28,915 +6
Jan17 160225 2.543 2.546 2.500 2.540 -0.023 4,995 47,978 -210
Feb17 160225 2.529 2.537 2.500 2.534 -0.022 757 12,619 +102
Mar17 160225 2.513 2.514 2.472 2.502 -0.020 2,953 30,049 -347
Apr17 160225 2.340 2.348 2.319 2.345 -0.014 2,890 24,348 +101
May17 160225 2.338 2.358 2.327 2.354 -0.012 70 6,952 +3
Jun17 160225 2.387 2.398 2.367 2.394 -0.012 52 3,655 +8
Total Volume and Open Interest 241,091 1,034,296 +134
Brent Crude Oil(ICE)
Apr16 160225 34.39 35.74 33.29 35.29 +0.88 348,078 171,084 -16,848
May16 160225 35.04 36.12 33.86 35.70 +0.63 273,730 494,404 +10,841
Jun16 160225 35.78 36.76 34.56 36.34 +0.56 135,641 288,861 +10,774
Jul16 160225 36.33 37.35 35.22 36.96 +0.50 54,150 139,262 -313
Aug16 160225 37.03 38.00 35.91 37.60 +0.44 28,594 102,977 +1,291
Sep16 160225 37.67 38.63 36.60 38.24 +0.41 34,185 121,893 +7,169
Oct16 160225 38.25 39.15 37.23 38.85 +0.39 10,699 58,917 +1,950
Nov16 160225 38.85 39.73 37.83 39.43 +0.37 6,100 59,167 +831
Dec16 160225 39.52 40.33 38.41 39.98 +0.34 57,921 307,328 +928
Jan17 160225 39.53 40.58 39.53 40.45 +0.31 4,596 44,153 +37
Feb17 160225 39.97 40.94 39.97 40.92 +0.28 4,744 41,463 +694
Mar17 160225 40.55 41.39 40.15 41.39 +0.25 4,908 33,824 -30
Apr17 160225 40.61 41.82 40.61 41.82 +0.21 1,547 16,031 +508
May17 160225 41.02 42.20 41.01 42.20 +0.18 1,414 14,763 -4
Total Volume and Open Interest 1,004,660 2,240,739 +19,566
Gas Oil(ICE)
Mar16 160225 313.00 320.25 303.00 307.25 +5.00 56,381 135,724 +75
Apr16 160225 318.00 326.00 309.00 313.00 +4.50 78,917 163,454 +8,837
May16 160225 325.50 331.50 315.25 319.00 +4.25 26,497 73,045 +345
Jun16 160225 331.00 337.50 321.50 325.00 +4.00 24,129 75,804 +182
Jul16 160225 336.75 343.25 328.00 331.50 +3.75 5,774 33,238 +829
Aug16 160225 343.00 348.25 334.75 337.75 +3.75 3,557 25,934 +498
Sep16 160225 348.50 355.00 340.50 343.25 +3.50 6,348 28,997 +1,268
Oct16 160225 354.75 360.00 349.00 349.50 +3.50 1,752 21,933 +30
Nov16 160225 359.00 365.00 351.50 354.00 +3.25 1,424 14,980 +317
Dec16 160225 362.75 369.25 354.50 357.75 +3.00 11,791 83,043 -289
Total Volume and Open Interest 221,414 808,685 +12,875
Ethanol(CBOT)
Mar16 160225 1.402 1.402 1.379 1.386 -0.023 207 455 -111
Apr16 160225 1.420 1.426 1.402 1.406 -0.020 256 1,838 +25
May16 160225 1.414 1.414 1.412 1.412 -0.020 63 519 +19
Jun16 160225 1.408 1.408 1.408 1.408 -0.020 118 247 +32
Jul16 160225 1.408 1.408 1.405 1.405 -0.017 80 535 +41
Aug16 160225 1.396 1.396 1.396 1.396 -0.017 0 108 +0
Sep16 160225 1.387 1.387 1.387 1.387 -0.017 121 172 -79
Oct16 160225 1.374 1.374 1.374 1.374 -0.011 168 170 -65
Total Volume and Open Interest 1,038 4,484 -126
WTI Crude Oil(ICE)
Apr16 160225 32.16 33.47 31.07 33.07 +0.92 61,154 102,295 +3,858
May16 160225 33.90 35.18 33.07 34.83 +0.76 40,513 79,434 +4,429
Jun16 160225 35.27 36.48 34.40 36.12 +0.68 35,623 72,261 -968
Jul16 160225 36.29 37.34 35.47 37.05 +0.61 11,363 14,807 +69
Aug16 160225 36.77 38.02 36.21 37.80 +0.57 5,057 8,408 +246
Sep16 160225 37.68 38.48 36.90 38.44 +0.52 4,111 16,926 +712
Oct16 160225 38.14 39.05 37.79 39.02 +0.47 1,338 3,666 -1
Nov16 160225 38.70 39.60 38.44 39.54 +0.42 897 9,755 -82
Dec16 160225 39.28 40.18 38.71 40.00 +0.37 7,815 65,760 -1,299
Jan17 160225 40.40 40.40 40.40 40.40 +0.32 250 4,993 -8
Feb17 160225 40.78 40.78 40.78 40.78 +0.28 123 3,274 +5
Mar17 160225 41.12 41.12 41.12 41.12 +0.25 102 2,414 +28
Apr17 160225 41.43 41.43 41.43 41.43 +0.22 27 1,776 +22
May17 160225 41.72 41.72 41.72 41.72 +0.20 9 1,101 -4
Jun17 160225 41.05 41.99 41.05 41.99 +0.18 1,424 15,364 +892
Jul17 160225 42.22 42.22 42.22 42.22 +0.16 0 1,147 +0
Total Volume and Open Interest 172,342 453,832 +8,051
US Dollar Index(ICE)
Mar16 160225 97.540 97.735 97.225 97.283 -0.182 14,117 65,382 -140
Jun16 160225 97.650 97.850 97.365 97.410 -0.185 715 3,319 +298
Sep16 160225 97.720 97.855 97.500 97.500 -0.175 2 486 +1
Total Volume and Open Interest 14,835 69,258 +158
Australian Dollar(CME)
Mar16 160225 71.85 72.39 71.52 72.34 +0.38 77,182 117,397 +1,282
Jun16 160225 71.53 72.08 71.23 72.04 +0.37 1,264 2,072 +713
Sep16 160225 71.50 71.76 71.50 71.76 +0.37 0 34 +0
Total Volume and Open Interest 78,447 119,526 +1,996
British Pound(CME)
Mar16 160225 139.31 139.96 139.01 139.76 +0.61 94,868 254,565 +4,294
Jun16 160225 139.40 140.01 139.08 139.82 +0.61 703 2,370 +142
Sep16 160225 139.82 139.95 139.20 139.92 +0.60 5 226 +1
Total Volume and Open Interest 95,577 257,214 +4,436
Canadian Dollar(CME)
Mar16 160225 72.98 73.99 72.81 73.90 +0.97 51,532 150,687 -138
Jun16 160225 72.97 73.98 72.83 73.91 +0.97 437 5,085 +58
Sep16 160225 73.20 74.00 72.90 73.93 +0.96 29 1,237 -3
Dec16 160225 73.46 74.01 72.95 73.96 +0.96 8 846 +6
Total Volume and Open Interest 52,007 157,921 -76
Japanese Yen(CME)
Mar16 160225 89.27 89.40 88.50 88.69 -0.92 172,293 254,587 +2,631
Jun16 160225 89.58 89.66 88.77 88.95 -0.93 883 2,227 +219
Sep16 160225 89.30 89.30 89.20 89.30 -0.92 24 173 +2
Total Volume and Open Interest 173,202 257,064 +2,851
Swiss Franc(CME)
Mar16 160225 101.19 101.30 100.53 101.20 -0.10 21,295 47,160 -373
Jun16 160225 101.61 101.77 101.03 101.68 -0.10 102 637 +68
Sep16 160225 102.27 102.27 101.67 102.27 -0.11 1 19 +1
Total Volume and Open Interest 21,398 47,838 -304
EuroFX(CME)
Mar16 160225 110.22 110.55 109.92 110.45 +0.26 158,570 409,947 +1,223
Jun16 160225 110.55 110.86 110.23 110.77 +0.26 2,561 10,940 +1,006
Sep16 160225 110.79 111.21 110.67 111.15 +0.25 15 767 +4
Total Volume and Open Interest 161,172 422,624 +2,250
Mexican Peso(CME)
Mar16 160225 547.63 552.75 547.25 551.38 +2.38 30,615 89,024 -960
Apr16 160225 549.75 549.75 549.75 549.75 +2.38      
Total Volume and Open Interest 30,786 145,631 -951
Brazilian Real(CME)
Mar16 160225 251.45 254.65 249.55 253.75 +2.10 1,813 12,071 -1,019
Apr16 160225 251.00 253.45 248.45 251.45 +2.30 110 144 +36
May16 160225 249.40 249.40 249.40 249.40 +2.20 0 2 +0
Jun16 160225 245.90 247.30 245.90 247.05 +2.30 188 711 +28
Total Volume and Open Interest 2,111 12,936 -955
30-Year T-Bonds(CBOT)
Mar16 160225 166~130 167~310 166~050 167~110 +0~210 444,435 375,311 -109,737
Jun16 160225 165~020 166~190 164~260 166~000 +0~210 166,857 171,013 +102,564
Sep16 160225 164~180 165~110 164~180 165~110 +0~210 5 15 +4
Total Volume and Open Interest 611,297 546,339 -7,169
10-Year T-Notes(CBOT)
Mar16 160225 130~300 131~190 130~270 131~145 +0~145 2,434,982 1,892,045 -624,608
Jun16 160225 130~180 131~075 130~140 131~030 +0~150 1,187,683 1,194,494 +629,562
Sep16 160225 130~120 130~120 130~120 130~120 +0~150      
Total Volume and Open Interest 3,622,665 3,086,539 +4,954
5-Year T-Notes(CBOT)
Mar16 160225 121~054 121~174 121~036 121~150 +0~090 1,778,991 1,515,117 -690,050
Jun16 160225 121~024 121~150 121~002 121~124 +0~096 1,158,609 1,182,841 +608,654
Sep16 160225 120~294 120~294 120~294 120~294 +0~096      
Total Volume and Open Interest 2,937,600 2,697,958 -81,396
2 Year T-Notes(CBOT)
Mar16 160225 109~120 109~150 109~114 109~142 +0~016 678,075 694,564 -226,314
Jun16 160225 109~124 109~154 109~120 109~150 +0~020 434,426 454,966 +165,022
Sep16 160225 109~070 109~070 109~070 109~070 +0~020      
Total Volume and Open Interest 1,112,501 1,149,530 -61,292
Eurodollars(CME)
Mar16 160225 99.330 99.340 99.327 99.335 +0.003 161,242 967,471 -18,517
Jun16 160225 99.285 99.305 99.280 99.300 +0.010 187,367 1,280,951 -1,608
Sep16 160225 99.250 99.285 99.250 99.280 +0.020 172,814 1,170,301 +2,056
Dec16 160225 99.210 99.255 99.205 99.250 +0.030 211,297 1,259,082 -10,983
Mar17 160225 99.180 99.235 99.175 99.230 +0.040 191,277 980,425 +6,154
Jun17 160225 99.140 99.200 99.130 99.195 +0.050 167,800 721,060 +1,126
Sep17 160225 99.090 99.165 99.075 99.150 +0.055 126,090 672,414 +9,339
Dec17 160225 99.025 99.095 99.005 99.085 +0.060 189,818 741,213 +7,283
Mar18 160225 98.960 99.040 98.945 99.030 +0.065 102,839 494,897 +1,324
Jun18 160225 98.885 98.975 98.870 98.960 +0.070 91,743 410,378 -2,760
Sep18 160225 98.815 98.905 98.795 98.890 +0.075 68,638 342,332 +840
Dec18 160225 98.725 98.825 98.715 98.810 +0.075 70,254 403,443 +3,622
Mar19 160225 98.670 98.760 98.655 98.745 +0.075 50,992 277,358 -225
Jun19 160225 98.595 98.690 98.580 98.675 +0.075 43,993 208,557 +1,313
Sep19 160225 98.525 98.625 98.515 98.610 +0.080 44,131 143,979 -1,837
Dec19 160225 98.455 98.550 98.440 98.535 +0.075 36,280 121,026 +1,327
Mar20 160225 98.395 98.490 98.380 98.475 +0.075 32,221 86,660 +3,091
Jun20 160225 98.330 98.430 98.320 98.415 +0.075 50,941 49,849 -8,012
Total Volume and Open Interest 2,066,471 10,629,147 -583
Ultra T-Bond(CBOT)
Mar16 160225 171~25 173~16 171~15 172~24 +0~25 289,563 453,684 -132,313
Jun16 160225 173~21 175~13 173~11 174~23 +0~28 182,499 208,610 +143,807
Sep16 160225 176~23 176~23 176~23 176~23 +0~28      
Total Volume and Open Interest 472,062 662,294 +11,494
30 Day Federal Funds(CBOT)
Feb16 160225 99.625 99.625 99.622 99.625 unch 592 105,339 -343
Mar16 160225 99.615 99.620 99.610 99.615 unch 4,867 49,896 +919
Apr16 160225 99.605 99.605 99.600 99.600 -0.005 13,039 126,362 +2,586
May16 160225 99.585 99.585 99.575 99.585 unch 18,372 138,746 +1,651
Jun16 160225 99.570 99.575 99.560 99.570 unch 12,854 48,694 +5,944
Jul16 160225 99.555 99.570 99.545 99.560 +0.005 16,807 71,440 +5,050
Total Volume and Open Interest 84,144 786,174 +17,292
3-Mth Euro-Yen(CME)
Mar16 160225 99.990 99.990 99.990 99.990 unch      
Jun16 160225 99.990 99.990 99.990 99.990 unch      
Sep16 160225 99.990 99.990 99.990 99.990 unch      
Dec16 160225 99.990 99.990 99.990 99.990 unch      
Mar17 160225 99.990 99.990 99.990 99.990 unch      
Jun17 160225 99.990 99.990 99.990 99.990 unch      
Sep17 160225 99.990 99.990 99.990 99.990 unch      
Dec17 160225 99.990 99.990 99.990 99.990 unch      
Mar18 160225 99.905 99.905 99.905 99.905 unch      
Jun18 160225 99.765 99.765 99.765 99.765 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160225 99.99 99.99 99.99 99.99 unch      
Jun16 160225 99.99 99.99 99.99 99.99 unch      
Sep16 160225 99.99 99.99 99.99 99.99 unch      
Dec16 160225 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160225 99.99 99.99 99.99 99.99 unch      
Jun17 160225 99.99 99.99 99.99 99.99 unch      
Sep17 160225 99.99 99.99 99.99 99.99 unch      
Dec17 160225 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160225 152.01 152.08 151.78 152.05 +0.07 1,585 17,776 -7
Jun16 160225 151.45 151.45 151.45 151.45 +0.07 88 89 +88
Sep16 160225 150.89 150.89 150.89 150.89 +0.07      
Total Volume and Open Interest 1,673 17,865 +81
Euro-Bund(EUREX)
Mar16 160225 165.71 166.25 165.59 166.13 +0.16 745,193 1,183,502 -22,858
Jun16 160225 163.10 163.61 162.98 163.50 +0.16 35,050 121,125 +24,382
Sep16 160225 162.48 162.48 162.48 162.48 +0.08 0 1 +0
Total Volume and Open Interest 780,243 1,304,628 +1,524
Euro-Bobl(EUREX)
Mar16 160225 132.91 133.13 132.83 133.09 +0.13 428,517 978,401 +2,759
Jun16 160225 131.18 131.40 131.11 131.36 +0.13 11,499 49,103 +10,197
Sep16 160225 131.36 131.36 131.36 131.36 +0.13      
Total Volume and Open Interest 440,016 1,027,504 +12,956
3-Mth Euribor(EUREX)
Mar16 160225 100.245 100.245 100.245 100.245 +0.005 136 5,599 +0
Jun16 160225 100.290 100.290 100.290 100.290 +0.015 163 10,757 +0
Sep16 160225 100.320 100.320 100.320 100.320 +0.015 108 4,907 -30
Total Volume and Open Interest 608 68,911 -52
Long Gilt(LIFFE)
Mar16 160225 122~05 122~19 121~27 122~14 -0~05 578,591 280,195 -164,618
Jun16 160225 121~09 121~24 121~01 121~20 -0~05 303,654 252,825 +196,509
Total Volume and Open Interest 882,245 533,020 +31,891
3-Mth Short Sterling(LIFFE)
Mar16 160225 99.40 99.40 99.40 99.40 unch 11,006 328,906 -509
Jun16 160225 99.41 99.42 99.40 99.41 unch 40,497 447,481 -4,179
Sep16 160225 99.42 99.44 99.41 99.43 +0.01 121,377 383,965 -14,574
Dec16 160225 99.43 99.46 99.42 99.45 +0.02 122,343 413,272 +23,886
Mar17 160225 99.42 99.46 99.40 99.45 +0.03 57,729 324,046 -2,719
Jun17 160225 99.40 99.45 99.37 99.43 +0.03 39,985 282,291 +4,034
Total Volume and Open Interest 584,777 3,442,987 +13,367
3-Mth Euribor(LIFFE)
Mar16 160225 100.235 100.250 100.230 100.245 +0.010 57,401 454,421 +13,362
Jun16 160225 100.275 100.300 100.275 100.290 +0.015 142,466 491,482 +499
Sep16 160225 100.305 100.330 100.305 100.320 +0.015 145,838 412,486 +15,770
Total Volume and Open Interest 885,967 3,697,430 +28,929
3-Mth Aus T-Bills(SFE)
Mar16 160225 97.75 97.76 97.74 97.76 +0.01 20,183 139,066 -6,242
Jun16 160225 97.90 97.92 97.88 97.91 +0.01 11,745 223,620 -1,288
Sep16 160225 97.99 98.02 97.97 98.01 +0.01 8,756 174,946 +571
Dec16 160225 98.06 98.09 98.04 98.07 +0.01 10,844 136,782 -4,941
Mar17 160225 98.10 98.13 98.07 98.11 +0.01 4,668 97,935 -364
Jun17 160225 98.11 98.15 98.09 98.12 +0.01 1,886 63,434 -903
Sep17 160225 98.10 98.13 98.08 98.11 unch 1,859 48,965 -1,177
Dec17 160225 98.07 98.10 98.05 98.08 unch 528 29,077 -88
Mar18 160225 98.05 98.05 98.03 98.03 -0.01 1 8,185 +1
Jun18 160225 98.00 98.00 97.99 97.99 +0.01 147 9,452 +0
Total Volume and Open Interest 60,862 933,293 -14,386
10-Year Aus T-Bonds(SFE)
Mar16 160225 97.60 97.65 97.56 97.60 unch 101,750 841,555 -20,057
Jun16 160225 97.65 97.65 97.64 97.64 unch      
Total Volume and Open Interest 101,750 841,555 -20,057
3-Year Aus T-Bonds(SFE)
Mar16 160225 98.24 98.28 98.21 98.26 +0.01 71,061 764,378 -21,736
Jun16 160225 98.32 98.32 98.32 98.32 +0.07      
Total Volume and Open Interest 71,061 764,378 -21,736
Gold(CMX)
Feb16 160225 1239.4 1241.5 1235.0 1238.2 -0.5 351 137 -11
Apr16 160225 1228.9 1244.4 1221.8 1238.8 -0.3 184,483 308,792 +6,167
Jun16 160225 1229.4 1244.8 1223.1 1239.4 -0.3 9,191 70,594 +1,659
Aug16 160225 1235.8 1245.0 1227.7 1240.0 -0.2 2,032 17,599 +838
Oct16 160225 1228.9 1244.1 1228.9 1240.6 -0.2 906 4,694 +10
Dec16 160225 1231.4 1245.6 1224.4 1241.4 -0.2 1,595 17,115 -53
Feb17 160225 1230.0 1245.6 1230.0 1242.2 -0.1 171 4,337 -4
Apr17 160225 1243.1 1243.1 1243.1 1243.1 -0.1 5 1,701 +0
Jun17 160225 1239.2 1244.1 1239.2 1244.1 -0.1 40 5,320 -15
Aug17 160225 1245.0 1245.0 1245.0 1245.0 -0.1 0 100 +0
Oct17 160225 1246.0 1246.0 1246.0 1246.0 -0.1 0 16 +0
Dec17 160225 1247.1 1247.1 1247.1 1247.1 -0.1 3 5,861 +0
Total Volume and Open Interest 200,877 445,290 +8,265
Silver(CMX)
Mar16 160225 1524.0 1533.0 1503.0 1517.0 -12.7 59,962 33,887 -9,600
May16 160225 1529.0 1536.0 1506.0 1519.9 -13.3 33,829 102,640 +11,789
Jul16 160225 1530.5 1535.5 1510.0 1522.7 -13.2 3,406 15,321 +847
Sep16 160225 1534.5 1534.5 1513.5 1525.3 -13.2 508 6,551 +74
Dec16 160225 1531.0 1541.0 1519.0 1528.9 -13.1 470 10,998 +60
Mar17 160225 1534.0 1534.0 1532.7 1532.7 -13.1 1 165 -1
May17 160225 1535.5 1535.5 1535.5 1535.5 -13.1 0 26 +0
Total Volume and Open Interest 98,460 174,697 +3,290
Platinum(NYMEX)
Apr16 160225 939.0 947.4 918.4 927.0 -16.7 9,529 57,454 -3
Jul16 160225 938.0 945.4 919.7 927.3 -16.7 214 6,605 -13
Oct16 160225 942.6 942.7 920.8 928.6 -16.6 21 238 -19
Jan17 160225 929.8 929.8 929.8 929.8 -16.7 0 4 +0
Total Volume and Open Interest 9,767 64,316 -36
Palladium(NYMEX)
Mar16 160225 485.75 494.50 480.00 483.40 -3.90 8,038 8,155 -3,787
Jun16 160225 487.00 494.60 480.45 483.55 -4.00 6,736 19,671 +3,683
Sep16 160225 493.95 493.95 482.35 484.30 -3.70 86 208 +20
Total Volume and Open Interest 14,871 28,091 -80
Copper(CMX)
Mar16 160225 211.65 211.85 206.05 206.65 -2.95 50,376 26,513 -9,104
May16 160225 212.00 212.35 206.70 207.30 -2.80 37,185 102,240 +3,181
Jul16 160225 211.75 211.90 207.05 207.60 -2.80 2,540 24,314 +97
Sep16 160225 210.90 211.45 207.35 207.85 -2.85 759 7,739 +165
Dec16 160225 213.20 213.25 208.05 208.15 -2.90 207 5,557 +14
Total Volume and Open Interest 92,058 173,541 -5,566
E-mini DJIA Index(CBOT)
Mar16 160225 16497 16677 16396 16672 +199 129,459 56,511 -5,348
Jun16 160225 16380 16578 16322 16574 +197 347 1,285 +202
Sep16 160225 16310 16503 16310 16503 +197 26 107 -1
Dec16 160225 16443 16443 16443 16443 +197 0 1 +0
Total Volume and Open Interest 129,832 57,904 -5,147
S & P 500(CME)
Mar16 160225 1932.00 1951.00 1920.70 1950.40 +20.20 5,844 138,749 +789
Jun16 160225 1920.50 1941.20 1915.00 1941.20 +20.20 231 3,586 +210
Sep16 160225 1933.80 1933.80 1907.70 1933.80 +20.10 0 198 +0
Dec16 160225 1926.40 1926.40 1900.30 1926.40 +20.10      
Total Volume and Open Interest 6,075 142,533 +999
S & P 500 E-Mini(Globex)
Mar16 160225 1933.00 1951.50 1920.25 1950.50 +20.25 1,600,879 2,986,569 +576
Jun16 160225 1923.75 1941.75 1911.25 1941.25 +20.25 5,906 98,523 +642
Sep16 160225 1918.75 1934.50 1904.25 1933.75 +20.00 194 7,056 +55
Dec16 160225 1902.50 1926.50 1900.00 1926.50 +20.25 13 731 -3
Total Volume and Open Interest 1,606,995 3,092,895 +1,273
NASDAQ 100 E-Mini(Globex)
Mar16 160225 4214.50 4247.80 4170.30 4244.30 +35.80 227,805 258,582 -2,560
Jun16 160225 4203.00 4238.00 4162.30 4235.00 +35.70 864 1,983 +420
Sep16 160225 4197.30 4230.30 4197.30 4230.30 +35.80 0 26 +0
Total Volume and Open Interest 228,669 260,667 -2,140
S&P Midcap 400(CME) e-Mini
Mar16 160225 1322.00 1334.40 1313.80 1334.10 +14.00 15,700 98,115 -836
Jun16 160225 1329.30 1329.30 1312.50 1329.30 +14.00 0 2 +0
Sep16 160225 1325.00 1325.00 1325.00 1325.00 +14.00 0 5 +0
Total Volume and Open Interest 15,700 98,133 -836
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160225 21.80 22.20 20.75 20.83 -0.95 80,148 128,644 -424
Apr16 160225 22.15 22.45 21.40 21.43 -0.70 43,873 47,353 +6,321
May16 160225 22.25 22.58 21.75 21.75 -0.55 13,688 22,511 +580
Total Volume and Open Interest 152,361 250,891 +7,985
Russell 2000(ICE)
Mar16 160225 1024.00 1030.50 1016.50 1030.30 +8.30 85,508 433,846 +294
Jun16 160225 1016.70 1024.90 1014.30 1024.90 +8.30 41 139 -24
Sep16 160225 1014.00 1021.10 1014.00 1021.10 +8.30 0 4 +0
Total Volume and Open Interest 85,549 433,999 +270
Nikkei 225(CME)
Mar16 160225 15995 16290 15915 16240 +285 18,770 39,301 -767
Jun16 160225 16050 16215 15965 16215 +280 409 787 +163
Total Volume and Open Interest 19,179 40,093 -604
Nikkei 225(SGX)
Mar16 160225 15955 16225 15525 16070 +150 88,489 233,639 -3,445
Jun16 160225 15955 16080 15400 15945 +150 457 9,800 -70
Sep16 160225 15430 15920 15430 15920 +150 0 427 +0
Total Volume and Open Interest 88,946 252,979 -3,515
CAC 40(EURONEXT)
Mar16 160225 4209.0 4279.5 4192.5 4247.5 +93.0 81,258 220,833 +4,374
Apr16 160225 4192.0 4265.5 4189.5 4237.0 +92.5 27 413 +14
May16 160225 4167.5 4167.5 4167.5 4167.5 +93.0      
Total Volume and Open Interest 81,285 221,310 +4,389
Hang Seng Index(HKFE)
Feb16 160225 19144 19209 18829 18912 -240 140,326 75,856 -19,517
Mar16 160225 19045 19113 18733 18811 -251 38,484 44,395 +24,215
Total Volume and Open Interest 179,226 125,592 +4,644
DAX(EUREX)
Mar16 160225 9268.0 9398.0 9197.0 9327.0 +178.0 94,491 132,135 -1,960
Jun16 160225 9278.5 9420.0 9233.5 9360.0 +178.5 553 20,411 -159
Sep16 160225 9268.0 9400.0 9268.0 9352.5 +178.0 13 474 +2
Total Volume and Open Interest 95,057 153,020 -2,117
FT-SE 100(EURONEXT)
Mar16 160225 5937.50 6030.00 5891.00 5992.00 +159.50 92,839 625,923 -1,505
Jun16 160225 5862.00 5958.00 5860.00 5929.50 +158.00 205 6,020 -108
Sep16 160225 5883.00 5883.00 5883.00 5883.00 +158.00 0 1,756 +0
Total Volume and Open Interest 93,044 633,699 -1,613
SPI 200(SFE)
Mar16 160225 4853.0 4903.0 4798.0 4839.0 -16.0 33,364 235,686 -13,425
Jun16 160225 4828.0 4875.0 4790.0 4824.0 -17.0 562 3,046 +366
Sep16 160225 4775.0 4775.0 4775.0 4775.0 -17.0 0 811 +0
Total Volume and Open Interest 33,926 241,694 -13,059
FTSE MIB(ISE)
Mar16 160225 16930.00 17200.00 16860.00 17080.00 +375.00 37,588 58,916 -954
Jun16 160225 16580.00 16740.00 16465.00 16648.00 +373.00 64 3,004 -1
Sep16 160225 16513.00 16513.00 16513.00 16513.00 +373.00      
Total Volume and Open Interest 37,652 61,920 -955
KOSPI 200(KFE)
Mar16 160225 235.00 235.45 234.70 235.45 +0.20 135,417 120,287 -994
Jun16 160225 235.60 236.15 235.55 236.15 +0.10 848 4,771 +166
Sep16 160225 236.80 236.80 236.80 236.80 -0.40 6 384 +0
Total Volume and Open Interest 136,286 127,366 -819
GSCI(CME)
Mar16 160225 297.35 302.50 293.45 301.05 +2.10 8 11,661 -1
Apr16 160225 306.05 306.05 299.70 306.05 +2.10 0 20 +0
May16 160225 310.55 310.55 310.55 310.55 +2.10      
Total Volume and Open Interest 8 11,681 -1
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