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 26, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160226 860.00 862.50 854.50 855.00 -4.00 91,102 60,967 -26,238
May16 160226 866.50 869.00 861.75 863.50 -2.00 137,651 309,769 +8,478
Jul16 160226 872.50 875.50 868.25 870.00 -1.75 43,542 155,286 -1,266
Aug16 160226 876.25 877.50 870.50 872.50 -1.25 1,444 16,805 -48
Sep16 160226 875.75 877.50 871.00 873.00 -1.00 992 8,244 +2
Nov16 160226 877.25 880.50 874.00 876.00 -0.75 17,023 129,108 +3,680
Jan17 160226 883.00 885.50 878.75 881.25 -0.75 555 3,162 +161
Mar17 160226 884.75 886.50 881.00 882.50 -0.50 736 7,735 +364
May17 160226 889.25 889.25 883.75 885.25 -0.75 424 3,002 -5
Jul17 160226 891.75 891.75 890.00 890.75 -0.75 75 2,095 +7
Aug17 160226 888.50 888.50 888.50 888.50 -0.75 0 48 +0
Sep17 160226 882.25 882.25 882.25 882.25 -1.00 0 35 +0
Nov17 160226 877.00 877.00 875.25 877.00 -0.50 89 2,671 +17
Jan18 160226 881.25 881.25 881.25 881.25 -1.00 0 10 +0
Total Volume and Open Interest 293,633 698,980 -14,848
Soybean Meal(CBOT)
Mar16 160226 260.40 260.80 255.70 257.20 -2.80 34,839 30,193 -8,610
May16 160226 263.00 263.70 258.90 260.60 -2.10 52,426 182,678 +3,052
Jul16 160226 265.70 266.00 261.70 263.30 -1.90 14,327 92,202 +848
Aug16 160226 266.80 267.20 263.00 264.50 -1.90 1,389 20,962 +9
Sep16 160226 268.20 268.50 264.40 266.00 -1.70 1,312 16,589 +34
Oct16 160226 269.00 269.10 265.30 266.70 -1.70 717 12,294 -57
Dec16 160226 271.10 271.20 267.20 268.80 -1.40 4,460 43,141 -353
Jan17 160226 271.80 271.90 268.70 270.00 -1.30 269 2,988 +4
Mar17 160226 272.90 273.10 269.90 271.40 -1.10 119 3,679 +9
May17 160226 273.00 273.00 270.60 272.20 -1.10 408 1,469 -50
Total Volume and Open Interest 110,318 408,668 -5,130
Soybean Oil(CBOT)
Mar16 160226 30.71 31.21 30.70 31.03 +0.38 40,867 27,350 -5,498
May16 160226 30.97 31.46 30.96 31.23 +0.32 67,964 179,369 -435
Jul16 160226 31.21 31.69 31.19 31.47 +0.33 19,189 95,303 +2,081
Aug16 160226 31.41 31.77 31.32 31.56 +0.32 3,792 20,229 -13
Sep16 160226 31.50 31.85 31.43 31.64 +0.33 2,034 12,061 +165
Oct16 160226 31.55 31.87 31.48 31.68 +0.31 1,275 10,222 +185
Dec16 160226 31.60 32.05 31.59 31.83 +0.32 5,205 41,663 +298
Jan17 160226 31.91 32.22 31.91 32.05 +0.31 645 3,260 -33
Mar17 160226 32.10 32.38 32.10 32.21 +0.30 417 4,175 -32
May17 160226 32.24 32.41 32.24 32.38 +0.33 630 2,184 +69
Total Volume and Open Interest 142,093 405,437 -3,194
Canola(WCE)
Mar16 160226 444.6 447.7 440.9 447.0 -0.8 4,103 7,980 -1,228
May16 160226 452.9 454.9 448.0 452.8 -0.4 14,803 115,407 +6,013
Jul16 160226 459.3 460.6 454.4 458.8 -0.5 7,181 27,434 -1,180
Nov16 160226 467.0 468.0 461.7 465.4 -2.3 3,937 18,099 +129
Jan17 160226 470.0 470.0 467.9 470.0 -2.2 368 873 -288
Total Volume and Open Interest 30,467 169,970 +3,501
Corn(CBOT)
Mar16 160226 355.50 356.25 352.50 354.50 -1.00 170,408 120,411 -44,302
May16 160226 360.75 361.50 357.50 359.50 -1.00 221,612 595,937 +33,990
Jul16 160226 365.75 366.50 362.50 364.25 -1.50 57,621 283,553 -597
Sep16 160226 371.50 372.00 368.50 370.00 -1.50 13,720 119,836 +3,435
Dec16 160226 380.00 380.25 377.00 378.25 -1.50 16,585 170,192 +860
Mar17 160226 389.00 389.25 386.00 387.25 -1.50 1,076 32,223 +207
May17 160226 393.25 393.50 390.50 391.75 -1.50 438 4,467 +182
Jul17 160226 396.75 396.75 394.00 394.75 -1.75 1,063 10,270 +638
Sep17 160226 388.25 388.25 387.00 387.00 -1.00 11 1,662 -1
Dec17 160226 389.25 389.25 385.75 387.00 -0.25 660 10,510 +115
Total Volume and Open Interest 483,537 1,350,372 -5,347
Wheat(CBOT)
Mar16 160226 445.00 447.25 439.50 443.25 -2.00 41,098 29,769 -16,488
May16 160226 455.00 456.25 449.00 452.25 -1.75 94,442 229,440 +7,782
Jul16 160226 463.75 464.00 457.00 459.50 -2.75 44,206 118,447 +6,520
Sep16 160226 472.25 474.25 467.25 469.75 -3.25 8,169 20,047 +928
Dec16 160226 489.50 490.75 483.25 485.75 -3.75 10,042 38,058 +1,311
Mar17 160226 502.50 503.00 496.00 498.75 -3.75 1,968 6,934 +612
Total Volume and Open Interest 200,488 443,742 +864
Wheat(KCBT)
Mar16 160226 446.00 447.75 439.75 442.50 -3.75 19,603 13,234 -9,372
May16 160226 456.00 458.50 451.00 454.25 -2.75 23,461 93,752 +3,119
Jul16 160226 467.25 468.75 461.50 464.50 -3.00 8,272 70,395 +1,588
Sep16 160226 480.75 481.75 474.75 478.00 -2.75 1,228 10,592 +298
Dec16 160226 501.00 502.75 495.25 498.50 -2.50 776 19,545 +115
Mar17 160226 515.25 515.25 511.00 512.25 -2.25 287 7,449 +32
May17 160226 520.00 520.50 519.00 520.50 -2.25 51 2,378 +23
Total Volume and Open Interest 53,728 217,732 -4,191
Wheat(MGE)
Mar16 160226 484.75 491.00 483.00 489.25 +3.00 4,936 7,172 -3,423
May16 160226 491.00 492.75 487.00 490.00 -1.75 5,771 29,989 +270
Jul16 160226 500.50 501.00 495.50 498.75 -1.75 2,173 19,185 +465
Sep16 160226 510.75 510.75 505.75 508.75 -2.00 250 7,798 -23
Dec16 160226 525.50 525.75 520.50 524.00 -1.75 300 6,675 +21
Mar17 160226 538.00 538.50 535.25 538.50 -1.75 487 2,893 +272
Total Volume and Open Interest 14,247 74,737 -2,225
Oats(CBOT)
Mar16 160226 172.00 173.00 168.00 171.00 +0.50 420 1,324 -341
May16 160226 184.50 186.00 181.00 184.00 +0.50 640 6,917 +304
Jul16 160226 192.75 194.00 189.25 192.75 +1.00 80 1,672 +7
Sep16 160226 200.00 200.00 198.75 198.75 +0.50 0 116 +0
Total Volume and Open Interest 1,148 10,321 -27
Rough Rice(CBOT)
Mar16 160226 10.45 10.47 10.14 10.39 -0.05 1,290 2,787 -1,028
May16 160226 10.72 10.75 10.44 10.68 -0.03 1,671 7,995 +1,027
Jul16 160226 10.95 10.95 10.77 10.95 -0.05 107 1,479 +37
Sep16 160226 11.19 11.19 11.14 11.14 -0.05 36 153 -1
Total Volume and Open Interest 3,105 12,419 +36
Live Cattle(CME)
Feb16 160226 138.285 139.050 137.200 137.550 -0.330 1,530 1,436 -884
Apr16 160226 137.535 138.400 136.880 137.000 -0.350 20,075 119,460 -1,175
Jun16 160226 125.750 126.550 125.430 125.950 +0.150 9,309 70,705 +598
Aug16 160226 121.480 121.830 121.000 121.385 -0.095 4,620 38,065 -260
Oct16 160226 121.350 121.800 121.035 121.430 +0.045 2,413 23,057 +651
Dec16 160226 121.480 121.800 121.080 121.550 +0.050 832 12,152 +13
Total Volume and Open Interest 39,078 269,817 -1,110
Feeder Cattle(CME)
Mar16 160226 159.235 159.900 158.000 158.650 -0.450 3,370 10,171 -550
Apr16 160226 159.435 159.850 158.050 158.850 -0.435 3,207 10,891 +393
May16 160226 157.550 157.985 156.450 157.400 -0.150 1,885 8,012 +2
Aug16 160226 156.880 157.130 155.600 156.450 -0.250 1,340 8,526 +198
Sep16 160226 154.950 155.000 153.785 154.630 -0.055 199 917 +56
Oct16 160226 152.200 152.600 151.450 152.235 +0.035 129 820 +23
Nov16 160226 148.080 148.580 147.380 147.950 -0.050 36 886 +8
Total Volume and Open Interest 10,186 40,288 +143
Lean Hogs(CME)
Apr16 160226 71.150 71.200 70.050 70.850 -0.285 21,628 78,908 +208
May16 160226 76.580 77.080 76.400 76.930 -0.170 84 1,556 +7
Jun16 160226 80.750 80.980 79.950 80.850 +0.200 9,712 43,854 +666
Jul16 160226 80.100 80.550 79.550 80.480 +0.300 3,572 15,473 +104
Aug16 160226 79.500 79.800 78.800 79.785 +0.355 2,901 19,854 +519
Oct16 160226 68.135 68.350 67.635 68.285 +0.150 1,215 19,809 +335
Dec16 160226 62.930 63.485 62.830 63.430 +0.195 390 12,736 +100
Feb17 160226 65.580 65.885 65.300 65.885 +0.305 174 3,335 +16
Total Volume and Open Interest 39,764 196,328 +1,996
Class III Milk(CME)
Feb16 160226 13.80 13.82 13.80 13.80 unch 318 4,187 +6
Mar16 160226 13.60 13.80 13.53 13.66 +0.11 403 4,781 -130
Apr16 160226 13.38 13.52 13.36 13.50 +0.10 423 4,586 -58
May16 160226 13.48 13.65 13.47 13.53 +0.07 292 3,803 +113
Jun16 160226 13.80 13.95 13.80 13.84 +0.09 124 2,965 +50
Jul16 160226 14.18 14.32 14.18 14.21 +0.04 88 2,701 +65
Aug16 160226 14.58 14.70 14.55 14.60 unch 74 2,396 +31
Sep16 160226 14.95 15.03 14.85 14.94 +0.04 55 2,319 -7
Oct16 160226 15.17 15.32 15.12 15.20 +0.08 30 1,907 +25
Nov16 160226 15.26 15.35 15.20 15.20 -0.01 56 1,759 +42
Dec16 160226 15.29 15.37 15.19 15.19 -0.03 100 1,679 +86
Jan17 160226 15.26 15.26 15.24 15.25 -0.01 17 292 +1
Feb17 160226 15.29 15.29 15.25 15.25 unch 14 233 +10
Total Volume and Open Interest 2,022 34,534 +247
Cocoa(ICE)
Mar16 160226 2951 2958 2875 2882 -57 58 499 +27
May16 160226 2957 2974 2872 2888 -59 15,818 91,552 -1,188
Jul16 160226 2951 2967 2871 2886 -57 5,734 56,431 +1,029
Sep16 160226 2938 2952 2860 2874 -56 3,260 37,131 -59
Dec16 160226 2915 2915 2826 2839 -57 913 18,499 +170
Mar17 160226 2887 2889 2799 2812 -56 1,265 22,891 +490
May17 160226 2863 2863 2793 2807 -54 381 3,954 +223
Total Volume and Open Interest 27,538 237,403 +711
Coffee "C"(ICE)
Mar16 160226 114.35 114.35 113.00 113.00 -1.65 174 620 +2
May16 160226 116.30 117.20 115.15 115.20 -0.95 19,415 92,846 +516
Jul16 160226 118.40 119.05 117.15 117.15 -0.90 6,148 36,844 +628
Sep16 160226 120.15 120.50 118.85 118.90 -0.80 3,656 20,510 +254
Dec16 160226 122.15 122.45 120.95 120.95 -0.80 2,773 21,068 +528
Mar17 160226 124.35 124.40 123.05 123.05 -0.75 722 5,536 +206
Total Volume and Open Interest 33,249 183,295 +2,174
Orange Juice(ICE)
Mar16 160226 126.85 128.50 124.55 124.80 -2.25 327 1,026 -303
May16 160226 130.90 130.95 123.60 128.50 -1.90 804 8,775 +71
Jul16 160226 128.20 128.60 124.50 128.60 -1.85 122 1,268 +107
Sep16 160226 129.00 129.00 129.00 129.00 -1.75 13 368 -6
Nov16 160226 128.90 128.90 128.90 128.90 -1.80 19 41 +12
Jan17 160226 130.00 130.00 130.00 130.00 -1.80 1 11 +1
Total Volume and Open Interest 1,286 11,490 -118
Sugar #11(ICE)
Mar16 160226 14.25 14.44 13.83 13.91 -0.33 33,092 26,747 -19,058
May16 160226 14.20 14.38 13.86 14.00 -0.20 88,639 319,137 -3,504
Jul16 160226 14.04 14.22 13.77 13.90 -0.17 39,944 208,065 +1,486
Oct16 160226 14.18 14.29 13.88 14.04 -0.14 15,370 100,338 +1,295
Mar17 160226 14.67 14.75 14.38 14.53 -0.11 5,792 75,004 +1,160
May17 160226 14.44 14.50 14.17 14.29 -0.11 2,232 8,657 -46
Jul17 160226 14.22 14.28 13.96 14.04 -0.12 2,013 16,003 -61
Oct17 160226 14.28 14.28 13.95 13.98 -0.14 1,260 15,487 +84
Total Volume and Open Interest 188,608 779,682 -18,523
London Cocoa(LCE)
Mar16 160226 2189 2212 2150 2161 -34 5,630 55,374 +4
May16 160226 2188 2214 2156 2168 -31 12,677 49,062 -88
Jul16 160226 2193 2211 2155 2168 -30 6,230 48,671 +996
Sep16 160226 2168 2192 2138 2151 -29 4,551 49,513 -355
Dec16 160226 2125 2148 2097 2108 -29 3,297 34,333 +851
Mar17 160226 2089 2107 2061 2073 -28 3,848 35,576 +1,137
May17 160226 2102 2102 2060 2072 -29 574 3,073 +129
Total Volume and Open Interest 36,817 276,462 +2,675
London Sugar(LCE)
May16 160226 406.00 409.70 399.50 403.20 -2.10 5,094 34,111 +510
Aug16 160226 402.00 405.00 396.10 399.60 -1.80 3,131 19,610 +585
Oct16 160226 398.60 401.00 392.80 396.00 -2.10 1,392 10,312 +341
Dec16 160226 402.90 403.00 396.50 397.40 -2.50 346 5,325 +122
Mar17 160226 402.30 402.30 396.10 398.30 -2.90 53 3,892 +11
Total Volume and Open Interest 10,046 75,687 +1,599
Cotton(ICE)
Mar16 160226 58.06 58.31 57.92 57.92 -0.24 15 478 -65
May16 160226 57.57 57.89 57.26 57.53 -0.23 18,116 121,069 +3,510
Jul16 160226 57.61 57.77 57.18 57.33 -0.28 5,699 37,446 +168
Oct16 160226 56.94 56.94 56.94 56.94 -0.27 0 2 +0
Dec16 160226 57.30 57.57 56.97 57.09 -0.31 2,230 27,316 +767
Mar17 160226 58.12 58.35 57.87 57.99 -0.28 437 4,807 +286
Total Volume and Open Interest 27,353 193,307 +5,310
Lumber(CME)
Mar16 160226 258.4 258.6 253.8 253.8 -4.2 136 1,511 -36
May16 160226 256.9 258.0 252.9 253.0 -3.9 259 2,579 +76
Jul16 160226 256.5 256.5 254.7 254.7 -4.3 10 500 -3
Sep16 160226 257.9 257.9 257.9 257.9 -3.0 1 63 +1
Total Volume and Open Interest 406 4,690 +38
Crude Oil(NYM)
Apr16 160226 33.04 34.69 32.64 32.78 -0.29 652,245 504,868 -9,334
May16 160226 34.64 36.43 34.45 34.58 -0.25 162,270 263,957 +740
Jun16 160226 36.00 37.65 35.68 35.83 -0.29 103,965 190,004 +1,037
Jul16 160226 36.75 38.48 36.57 36.72 -0.33 33,468 82,686 +282
Aug16 160226 37.55 39.17 37.28 37.43 -0.37 17,090 57,184 -1,451
Sep16 160226 38.30 39.76 37.90 38.03 -0.41 20,518 71,777 +1,277
Oct16 160226 39.00 40.01 38.56 38.56 -0.46 8,061 39,416 -273
Nov16 160226 39.37 40.71 38.90 39.04 -0.50 7,381 40,666 +401
Dec16 160226 39.91 41.13 39.28 39.47 -0.53 52,298 189,150 -114
Jan17 160226 40.22 41.41 39.81 39.86 -0.54 1,775 32,155 -211
Feb17 160226 41.14 41.76 40.17 40.22 -0.56 1,414 14,082 -87
Mar17 160226 41.00 41.92 40.55 40.55 -0.57 2,671 30,334 -359
Apr17 160226 42.30 42.30 40.85 40.85 -0.58 1,227 10,396 +419
May17 160226 41.13 41.13 41.13 41.13 -0.59 1,049 9,066 +180
Jun17 160226 41.87 42.97 41.19 41.39 -0.60 8,796 38,619 +469
Jul17 160226 43.03 43.03 41.61 41.61 -0.61 359 7,109 -12
Total Volume and Open Interest 1,095,504 1,768,739 -6,815
e-miNY Crude Oil(NYM)
Apr16 160226 33.025 34.700 32.675 32.775 -0.300 17,565 4,827 -44
May16 160226 34.750 36.375 34.475 34.575 -0.250 327 513 +53
Jun16 160226 35.850 37.575 35.800 35.825 -0.300 98 287 +14
Jul16 160226 37.575 38.150 36.725 36.725 -0.325 6 182 +0
Aug16 160226 38.425 38.950 37.425 37.425 -0.375 1 49 +0
Sep16 160226 38.025 38.025 38.025 38.025 -0.425 1 77 -1
Oct16 160226 38.550 38.550 38.550 38.550 -0.475 0 42 +0
Nov16 160226 39.050 39.050 39.050 39.050 -0.500 0 10 +0
Dec16 160226 39.475 39.475 39.475 39.475 -0.525 3 224 +0
Jan17 160226 39.850 39.850 39.850 39.850 -0.550 0 6 +0
Total Volume and Open Interest 18,008 6,726 +23
NY Harbor ULSD(NYM)
Mar16 160226 106.20 111.07 104.77 105.12 -1.88 30,539 21,613 -9,299
Apr16 160226 107.76 112.63 106.31 106.68 -1.80 55,097 88,945 +2,799
May16 160226 109.72 114.31 108.29 108.63 -1.62 20,375 64,524 +1,306
Jun16 160226 111.45 116.16 110.38 110.70 -1.47 18,905 44,448 -234
Jul16 160226 113.72 118.21 112.70 112.95 -1.40 8,544 25,883 -461
Aug16 160226 115.95 120.40 114.99 115.26 -1.34 5,996 17,579 +1,038
Sep16 160226 118.83 122.37 117.40 117.64 -1.27 4,987 15,268 +611
Oct16 160226 124.67 124.73 119.98 119.98 -1.24 3,390 8,901 +284
Nov16 160226 126.39 126.90 121.95 122.22 -1.22 2,745 6,976 +76
Dec16 160226 124.30 128.96 123.85 124.23 -1.20 7,164 37,514 +921
Jan17 160226 130.00 130.14 125.81 126.03 -1.13 1,368 14,086 +323
Feb17 160226 130.82 130.82 127.39 127.39 -1.04 293 2,857 -31
Mar17 160226 131.96 131.96 128.19 128.19 -0.99 195 3,783 +16
Apr17 160226 128.29 128.29 128.29 128.29 -0.94 99 1,488 +5
Total Volume and Open Interest 161,168 371,251 -2,512
RBOB Gasoline(NYM)
Mar16 160226 104.35 107.74 101.40 101.66 -3.94 31,268 17,517 -8,385
Apr16 160226 130.32 133.83 128.79 129.51 -1.71 66,759 110,435 +5,548
May16 160226 132.71 136.30 131.48 132.19 -1.44 30,360 60,415 -703
Jun16 160226 133.42 136.85 132.06 132.86 -1.29 27,275 39,739 +308
Jul16 160226 133.22 136.20 131.44 132.25 -1.20 13,151 30,659 +1,330
Aug16 160226 131.80 134.56 130.00 130.66 -1.14 10,339 26,916 +486
Sep16 160226 129.72 131.90 127.37 128.00 -1.14 10,443 30,299 +818
Oct16 160226 115.65 117.79 114.53 114.53 -1.13 5,017 17,696 -272
Nov16 160226 114.93 115.00 111.13 111.72 -1.16 2,908 12,269 +313
Dec16 160226 110.50 114.14 109.70 110.30 -1.15 7,076 32,398 +229
Total Volume and Open Interest 206,897 410,957 -314
e-miNY RBOB Gasoline(NYM)
Mar16 160226 101.66 101.70 101.66 101.66 -3.94 1 0 -1
Apr16 160226 129.50 129.51 129.50 129.50 -1.70      
May16 160226 132.20 132.20 132.19 132.20 -1.40      
Jun16 160226 132.90 132.90 132.86 132.90 -1.30      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr16 160226 1.786 1.805 1.731 1.791 +0.006 85,007 289,052 +1,300
May16 160226 1.870 1.887 1.807 1.873 +0.006 26,784 190,030 -865
Jun16 160226 1.952 1.963 1.880 1.951 +0.007 14,618 55,972 +506
Jul16 160226 2.031 2.037 1.954 2.028 +0.009 10,970 72,144 +559
Aug16 160226 2.071 2.080 2.003 2.072 +0.009 6,290 34,679 +147
Sep16 160226 2.087 2.096 2.019 2.088 +0.009 6,702 65,030 +1,170
Oct16 160226 2.115 2.129 2.058 2.121 +0.010 9,655 84,143 +697
Nov16 160226 2.232 2.236 2.170 2.232 +0.012 1,957 22,617 +114
Dec16 160226 2.433 2.438 2.374 2.434 +0.014 2,116 28,871 -44
Jan17 160226 2.530 2.565 2.501 2.561 +0.021 5,114 48,572 +594
Feb17 160226 2.545 2.559 2.500 2.557 +0.023 632 12,728 +109
Mar17 160226 2.496 2.523 2.468 2.521 +0.019 1,207 30,026 -23
Apr17 160226 2.349 2.371 2.318 2.369 +0.024 964 24,419 +71
May17 160226 2.338 2.378 2.330 2.378 +0.024 58 6,956 +4
Jun17 160226 2.375 2.419 2.375 2.418 +0.024 4 3,655 +0
Jul17 160226 2.428 2.462 2.408 2.459 +0.024 44 3,329 +0
Total Volume and Open Interest 214,816 1,018,515 -15,781
Brent Crude Oil(ICE)
Apr16 160226 35.10 37.00 34.73 35.10 -0.19 344,004 146,030 -25,054
May16 160226 35.48 37.26 35.13 35.44 -0.26 259,300 512,310 +17,906
Jun16 160226 36.15 37.83 35.77 36.05 -0.29 145,140 296,071 +7,210
Jul16 160226 36.79 38.38 36.45 36.63 -0.33 48,961 143,880 +4,618
Aug16 160226 37.41 38.97 37.05 37.25 -0.35 25,717 102,070 -907
Sep16 160226 38.09 39.56 37.70 37.88 -0.36 36,535 120,695 -1,198
Oct16 160226 38.67 40.11 38.28 38.46 -0.39 17,579 57,751 -1,166
Nov16 160226 39.04 40.64 38.83 39.01 -0.42 10,422 60,647 +1,480
Dec16 160226 39.82 41.15 39.36 39.53 -0.45 66,505 311,766 +4,438
Jan17 160226 40.70 41.57 39.90 39.97 -0.48 3,963 44,043 -110
Feb17 160226 41.21 41.78 40.42 40.42 -0.50 3,336 41,272 -191
Mar17 160226 41.97 42.46 40.88 40.88 -0.51 2,738 34,055 +231
Apr17 160226 41.31 41.31 41.31 41.31 -0.51 891 16,262 +231
May17 160226 42.51 42.51 41.68 41.68 -0.52 1,139 14,921 +158
Total Volume and Open Interest 993,714 2,249,954 +9,215
Gas Oil(ICE)
Mar16 160226 315.25 330.50 312.25 325.25 +18.00 53,588 129,245 -6,479
Apr16 160226 321.25 336.00 317.50 330.75 +17.75 80,146 163,181 -273
May16 160226 326.50 341.25 323.50 336.25 +17.25 30,473 77,439 +4,394
Jun16 160226 332.50 346.50 329.50 341.75 +16.75 20,618 77,469 +1,665
Jul16 160226 338.75 352.25 336.00 347.75 +16.25 4,999 33,327 +89
Aug16 160226 345.00 357.00 342.25 353.75 +16.00 3,859 26,608 +674
Sep16 160226 348.75 362.75 348.50 359.25 +16.00 4,637 28,539 -458
Oct16 160226 356.75 368.75 354.75 365.50 +16.00 2,443 21,835 -98
Nov16 160226 361.25 373.00 359.25 369.75 +15.75 1,714 15,087 +107
Dec16 160226 365.00 377.50 362.75 373.25 +15.50 9,142 83,473 +430
Total Volume and Open Interest 217,475 809,715 +1,030
Ethanol(CBOT)
Mar16 160226 1.385 1.401 1.378 1.387 +0.001 213 374 -81
Apr16 160226 1.405 1.418 1.400 1.406 unch 350 1,786 -52
May16 160226 1.408 1.422 1.405 1.412 unch 24 520 +1
Jun16 160226 1.403 1.408 1.403 1.408 unch 33 263 +16
Jul16 160226 1.395 1.409 1.395 1.405 unch 15 543 +8
Aug16 160226 1.396 1.396 1.396 1.396 unch 0 108 +0
Sep16 160226 1.387 1.387 1.387 1.387 unch 0 172 +0
Oct16 160226 1.374 1.374 1.374 1.374 unch 33 159 -11
Total Volume and Open Interest 700 4,338 -146
WTI Crude Oil(ICE)
Apr16 160226 32.97 34.69 32.66 32.78 -0.29 79,144 92,497 -9,798
May16 160226 34.50 36.42 34.47 34.58 -0.25 65,641 74,259 -5,175
Jun16 160226 35.76 37.63 35.75 35.83 -0.29 51,181 73,714 +1,453
Jul16 160226 37.33 38.45 36.63 36.72 -0.33 16,220 15,310 +503
Aug16 160226 37.87 39.11 37.34 37.43 -0.37 7,470 9,237 +829
Sep16 160226 38.25 39.69 37.99 38.03 -0.41 4,121 17,188 +262
Oct16 160226 39.03 40.24 38.51 38.56 -0.46 1,799 3,846 +180
Nov16 160226 40.07 40.61 38.89 39.04 -0.50 1,273 9,660 -95
Dec16 160226 40.20 41.12 39.34 39.47 -0.53 9,243 63,662 -2,098
Jan17 160226 39.86 39.86 39.86 39.86 -0.54 333 5,024 +31
Feb17 160226 40.91 40.91 40.22 40.22 -0.56 174 3,371 +97
Mar17 160226 40.55 40.55 40.55 40.55 -0.57 170 2,420 +6
Apr17 160226 41.54 41.54 40.85 40.85 -0.58 59 1,813 +37
May17 160226 41.13 41.13 41.13 41.13 -0.59 32 1,111 +10
Jun17 160226 41.80 41.83 41.25 41.39 -0.60 1,012 15,337 -27
Jul17 160226 41.61 41.61 41.61 41.61 -0.61 2 1,147 +0
Total Volume and Open Interest 240,838 439,953 -13,879
US Dollar Index(ICE)
Mar16 160226 97.340 98.285 97.115 98.175 +0.893 27,974 63,252 -2,130
Jun16 160226 97.470 98.385 97.270 98.293 +0.882 1,976 3,928 +609
Sep16 160226 97.655 98.465 97.655 98.380 +0.880 102 547 +61
Total Volume and Open Interest 30,062 67,794 -1,464
Australian Dollar(CME)
Mar16 160226 72.19 72.52 71.14 71.21 -1.13 91,115 118,081 +684
Jun16 160226 71.93 72.21 70.86 70.92 -1.12 927 2,237 +165
Sep16 160226 70.64 70.64 70.64 70.64 -1.12 0 34 +0
Total Volume and Open Interest 92,042 120,375 +849
British Pound(CME)
Mar16 160226 139.56 140.43 138.54 138.63 -1.13 118,834 260,225 +5,660
Jun16 160226 139.69 140.47 138.61 138.69 -1.13 818 2,350 -20
Sep16 160226 140.18 140.18 138.73 138.80 -1.12 0 226 +0
Total Volume and Open Interest 119,654 262,853 +5,639
Canadian Dollar(CME)
Mar16 160226 73.89 74.05 73.72 73.93 +0.03 67,734 151,032 +345
Jun16 160226 73.86 74.05 73.74 73.94 +0.03 946 5,276 +191
Sep16 160226 73.83 74.05 73.78 73.97 +0.04 21 1,236 -1
Dec16 160226 74.00 74.09 73.84 74.01 +0.05 7 849 +3
Total Volume and Open Interest 68,711 158,459 +538
Japanese Yen(CME)
Mar16 160226 88.61 88.87 87.72 87.85 -0.84 169,905 255,012 +425
Jun16 160226 88.80 89.13 87.99 88.11 -0.84 904 2,384 +157
Sep16 160226 88.45 88.45 88.44 88.45 -0.85 1 173 +0
Total Volume and Open Interest 170,812 257,646 +582
Swiss Franc(CME)
Mar16 160226 101.01 101.37 100.17 100.30 -0.90 23,909 46,561 -599
Jun16 160226 101.66 101.83 100.65 100.77 -0.91 68 655 +18
Sep16 160226 101.80 102.36 101.34 101.34 -0.93 0 19 +0
Total Volume and Open Interest 23,977 47,257 -581
EuroFX(CME)
Mar16 160226 110.24 110.73 109.16 109.32 -1.13 244,186 408,587 -1,360
Jun16 160226 110.67 111.03 109.48 109.63 -1.14 6,631 11,033 +93
Sep16 160226 111.34 111.38 109.92 110.04 -1.11 14 768 +1
Total Volume and Open Interest 250,846 421,372 -1,252
Mexican Peso(CME)
Mar16 160226 551.25 555.63 546.13 547.13 -4.25 41,086 88,109 -915
Apr16 160226 545.50 545.50 545.50 545.50 -4.25      
Total Volume and Open Interest 41,368 144,757 -874
Brazilian Real(CME)
Mar16 160226 254.80 254.80 248.95 250.55 -3.20 4,180 10,284 -1,787
Apr16 160226 250.50 252.00 246.55 248.35 -3.10 1,432 1,304 +1,160
May16 160226 246.50 246.50 246.20 246.50 -2.90 1 3 +1
Jun16 160226 247.50 247.50 242.30 244.10 -2.95 174 819 +108
Total Volume and Open Interest 5,787 12,418 -518
30-Year T-Bonds(CBOT)
Mar16 160226 166~270 166~310 165~100 165~200 -1~230 539,441 275,476 -99,835
Jun16 160226 165~180 165~200 163~310 164~090 -1~230 294,667 327,321 +156,308
Sep16 160226 163~200 163~200 163~200 163~200 -1~230 1 16 +1
Total Volume and Open Interest 834,109 602,813 +56,474
10-Year T-Notes(CBOT)
Mar16 160226 131~080 131~085 130~185 130~240 -0~225 2,558,613 1,212,687 -679,358
Jun16 160226 130~290 130~290 130~065 130~120 -0~230 1,420,814 1,893,499 +699,005
Sep16 160226 129~210 129~210 129~210 129~210 -0~230      
Total Volume and Open Interest 3,979,427 3,106,186 +19,647
5-Year T-Notes(CBOT)
Mar16 160226 121~106 121~110 120~284 121~002 -0~146 1,662,601 920,602 -594,515
Jun16 160226 121~080 121~080 120~244 120~282 -0~162 1,208,779 1,790,192 +607,351
Sep16 160226 120~132 120~132 120~132 120~132 -0~162      
Total Volume and Open Interest 2,871,380 2,710,794 +12,836
2 Year T-Notes(CBOT)
Mar16 160226 109~134 109~136 109~080 109~086 -0~054 735,520 435,137 -259,427
Jun16 160226 109~144 109~144 109~074 109~082 -0~066 509,115 701,866 +246,900
Sep16 160226 109~002 109~002 109~002 109~002 -0~066      
Total Volume and Open Interest 1,244,635 1,137,003 -12,527
Eurodollars(CME)
Mar16 160226 99.335 99.340 99.325 99.327 -0.007 196,689 977,059 +9,588
Jun16 160226 99.295 99.300 99.250 99.255 -0.045 241,278 1,283,785 +2,834
Sep16 160226 99.270 99.275 99.200 99.210 -0.070 186,006 1,170,314 +13
Dec16 160226 99.240 99.240 99.155 99.165 -0.085 264,649 1,261,140 +2,058
Mar17 160226 99.210 99.215 99.125 99.140 -0.090 252,363 977,914 -2,511
Jun17 160226 99.175 99.175 99.080 99.100 -0.095 199,731 729,891 +8,831
Sep17 160226 99.125 99.125 99.030 99.050 -0.100 146,179 669,540 -2,874
Dec17 160226 99.065 99.065 98.965 98.985 -0.100 217,274 734,516 -6,697
Mar18 160226 99.000 99.005 98.910 98.930 -0.100 156,254 496,773 +1,876
Jun18 160226 98.940 98.940 98.835 98.865 -0.095 106,692 412,005 +1,627
Sep18 160226 98.860 98.865 98.775 98.795 -0.095 78,871 340,489 -1,843
Dec18 160226 98.790 98.790 98.695 98.720 -0.090 90,646 408,777 +5,334
Mar19 160226 98.720 98.725 98.640 98.660 -0.085 63,580 274,836 -2,522
Jun19 160226 98.655 98.655 98.570 98.595 -0.080 47,249 207,969 -588
Sep19 160226 98.580 98.585 98.505 98.530 -0.080 38,299 144,136 +157
Dec19 160226 98.510 98.515 98.430 98.460 -0.075 45,631 122,559 +1,533
Mar20 160226 98.450 98.455 98.375 98.400 -0.075 38,706 85,290 -1,370
Jun20 160226 98.385 98.390 98.315 98.340 -0.075 38,005 54,442 +4,593
Total Volume and Open Interest 2,461,464 10,654,079 +24,932
Ultra T-Bond(CBOT)
Mar16 160226 172~02 172~08 170~10 170~27 -1~29 352,917 318,691 -134,993
Jun16 160226 173~31 174~07 172~05 172~24 -1~31 263,783 407,390 +198,780
Sep16 160226 174~24 174~24 174~24 174~24 -1~31      
Total Volume and Open Interest 616,700 726,081 +63,787
30 Day Federal Funds(CBOT)
Feb16 160226 99.625 99.625 99.625 99.625 unch 1,956 105,304 -35
Mar16 160226 99.615 99.620 99.610 99.615 unch 7,313 53,140 +3,244
Apr16 160226 99.600 99.605 99.595 99.600 unch 16,448 127,385 +1,023
May16 160226 99.580 99.585 99.565 99.570 -0.015 20,709 135,345 -3,401
Jun16 160226 99.565 99.570 99.540 99.545 -0.025 11,551 52,722 +4,028
Jul16 160226 99.555 99.560 99.520 99.525 -0.035 17,166 75,524 +4,084
Total Volume and Open Interest 98,699 797,200 +11,026
3-Mth Euro-Yen(CME)
Mar16 160226 99.990 99.990 99.990 99.990 unch      
Jun16 160226 99.990 99.990 99.990 99.990 unch      
Sep16 160226 99.990 99.990 99.990 99.990 unch      
Dec16 160226 99.990 99.990 99.990 99.990 unch      
Mar17 160226 99.990 99.990 99.990 99.990 unch      
Jun17 160226 99.990 99.990 99.990 99.990 unch      
Sep17 160226 99.990 99.990 99.990 99.990 unch      
Dec17 160226 99.990 99.990 99.990 99.990 unch      
Mar18 160226 99.935 99.935 99.935 99.935 +0.030      
Jun18 160226 99.795 99.795 99.795 99.795 +0.030      
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 160226 166.10 166.13 165.77 165.95 -0.18 805,444 1,184,524 +1,022
Jun16 160226 163.44 163.49 163.16 163.32 -0.18 42,614 150,558 +29,433
Sep16 160226 162.30 162.30 162.30 162.30 -0.18 0 1 +0
Total Volume and Open Interest 848,058 1,335,083 +30,455
Euro-Bobl(EUREX)
Mar16 160226 133.08 133.18 133.03 133.11 +0.02 557,209 963,219 -15,182
Jun16 160226 131.36 131.45 131.33 131.39 +0.03 39,361 75,457 +26,354
Sep16 160226 131.39 131.39 131.39 131.39 +0.03      
Total Volume and Open Interest 596,570 1,038,676 +11,172
3-Mth Euribor(EUREX)
Mar16 160226 100.255 100.255 100.255 100.255 +0.010 20 5,599 +0
Jun16 160226 100.305 100.305 100.305 100.305 +0.015 0 10,757 +0
Sep16 160226 100.335 100.335 100.335 100.335 +0.015 35 4,907 +0
Total Volume and Open Interest 724 69,483 +572
Long Gilt(LIFFE)
Mar16 160226 122~11 122~12 121~28 122~01 -0~13 469,920 142,666 -137,529
Jun16 160226 121~17 121~18 121~02 121~07 -0~13 306,457 383,276 +130,451
Total Volume and Open Interest 776,391 525,956 -7,064
3-Mth Short Sterling(LIFFE)
Mar16 160226 99.40 99.40 99.40 99.40 -0.00 29,268 320,720 -8,186
Jun16 160226 99.41 99.41 99.40 99.40 -0.01 55,485 448,461 +980
Sep16 160226 99.43 99.44 99.41 99.41 -0.02 75,773 380,188 -3,777
Dec16 160226 99.45 99.46 99.42 99.42 -0.03 66,908 409,537 -3,735
Mar17 160226 99.45 99.46 99.42 99.42 -0.03 59,581 321,432 -2,614
Jun17 160226 99.43 99.45 99.40 99.40 -0.03 55,450 285,560 +3,269
Total Volume and Open Interest 591,616 3,430,542 -12,445
3-Mth Euribor(LIFFE)
Mar16 160226 100.245 100.260 100.240 100.255 +0.010 55,257 452,671 -1,750
Jun16 160226 100.295 100.315 100.290 100.305 +0.015 56,870 489,689 -1,793
Sep16 160226 100.325 100.345 100.325 100.335 +0.015 75,311 427,454 +14,968
Total Volume and Open Interest 535,718 3,718,303 +20,873
3-Mth Aus T-Bills(SFE)
Mar16 160226 97.75 97.77 97.75 97.76 unch 8,453 130,909 -8,157
Jun16 160226 97.91 97.94 97.90 97.94 +0.03 16,466 223,152 -468
Sep16 160226 98.01 98.04 98.00 98.04 +0.03 12,019 173,829 -1,117
Dec16 160226 98.07 98.11 98.07 98.10 +0.03 11,682 140,344 +3,562
Mar17 160226 98.11 98.15 98.11 98.14 +0.03 7,027 99,286 +1,351
Jun17 160226 98.12 98.15 98.11 98.15 +0.03 3,083 63,497 +63
Sep17 160226 98.11 98.14 98.10 98.14 +0.03 2,132 48,910 -55
Dec17 160226 98.08 98.11 98.08 98.11 +0.03 1,794 29,230 +153
Mar18 160226 98.03 98.06 98.03 98.06 +0.03 115 8,243 +58
Jun18 160226 97.99 98.02 97.99 98.02 +0.03 248 9,612 +160
Total Volume and Open Interest 63,062 928,886 -4,407
10-Year Aus T-Bonds(SFE)
Mar16 160226 97.61 97.64 97.58 97.62 +0.02 128,303 853,030 +11,475
Jun16 160226 97.60 97.60 97.60 97.60 -0.04      
Total Volume and Open Interest 128,303 853,030 +11,475
3-Year Aus T-Bonds(SFE)
Mar16 160226 98.26 98.28 98.24 98.28 +0.02 157,364 788,146 +23,768
Jun16 160226 98.34 98.34 98.34 98.34 +0.02      
Total Volume and Open Interest 157,364 788,146 +23,768
Gold(CMX)
Apr16 160226 1232.5 1241.3 1212.0 1220.4 -18.4 274,243 311,437 +2,645
Jun16 160226 1233.6 1241.5 1212.8 1221.0 -18.4 9,932 75,462 +4,868
Aug16 160226 1238.9 1241.4 1213.4 1221.6 -18.4 2,775 17,804 +205
Oct16 160226 1238.2 1239.1 1213.9 1222.3 -18.3 685 4,586 -108
Dec16 160226 1236.1 1242.9 1215.2 1223.1 -18.3 1,045 17,223 +108
Feb17 160226 1236.0 1236.0 1221.0 1224.0 -18.2 129 4,387 +50
Apr17 160226 1224.9 1224.9 1224.9 1224.9 -18.2 0 1,701 +0
Jun17 160226 1225.9 1225.9 1225.9 1225.9 -18.2 48 5,320 +0
Aug17 160226 1226.8 1226.8 1226.8 1226.8 -18.2 0 100 +0
Oct17 160226 1227.8 1227.8 1227.8 1227.8 -18.2 0 16 +0
Dec17 160226 1228.9 1228.9 1228.9 1228.9 -18.2 45 5,887 +26
Total Volume and Open Interest 291,325 452,839 +7,549
Silver(CMX)
Mar16 160226 1513.5 1523.0 1467.5 1468.9 -48.1 83,784 23,657 -10,230
May16 160226 1517.5 1526.0 1469.5 1471.4 -48.5 46,222 111,332 +8,692
Jul16 160226 1518.5 1524.0 1472.5 1474.3 -48.4 4,270 15,356 +35
Sep16 160226 1521.0 1531.5 1476.0 1477.2 -48.1 824 6,619 +68
Dec16 160226 1526.5 1528.0 1480.0 1481.1 -47.8 751 10,882 -116
Mar17 160226 1489.0 1489.0 1485.2 1485.2 -47.5 54 215 +50
May17 160226 1488.1 1488.1 1488.1 1488.1 -47.4 0 26 +0
Total Volume and Open Interest 136,223 173,256 -1,441
Platinum(NYMEX)
Apr16 160226 926.8 931.1 911.0 915.1 -11.9 13,403 57,236 -218
Jul16 160226 927.3 930.5 911.3 915.5 -11.8 431 6,351 -254
Oct16 160226 930.6 930.6 916.6 916.9 -11.7 126 360 +122
Jan17 160226 918.0 918.0 918.0 918.0 -11.8 0 4 +0
Total Volume and Open Interest 14,010 63,984 -332
Palladium(NYMEX)
Mar16 160226 486.65 493.90 480.65 482.10 -1.30 8,277 4,252 -3,903
Jun16 160226 484.60 494.35 481.00 482.45 -1.10 7,447 22,151 +2,480
Sep16 160226 488.25 488.25 483.25 483.25 -1.05 7 210 +2
Total Volume and Open Interest 15,736 26,671 -1,420
Copper(CMX)
Mar16 160226 207.85 215.65 207.65 211.80 +5.15 52,710 17,470 -9,043
May16 160226 208.60 216.40 208.20 212.50 +5.20 43,810 106,230 +3,990
Jul16 160226 209.10 216.65 209.10 212.85 +5.25 4,708 24,463 +149
Sep16 160226 209.45 216.85 209.45 213.15 +5.30 810 8,026 +287
Dec16 160226 209.80 216.75 209.45 213.45 +5.30 159 5,573 +16
Total Volume and Open Interest 102,891 168,937 -4,604
E-mini DJIA Index(CBOT)
Mar16 160226 16663 16820 16588 16601 -71 199,855 59,520 +3,009
Jun16 160226 16555 16720 16500 16504 -70 297 1,296 +11
Sep16 160226 16510 16610 16433 16433 -70 4 106 -1
Dec16 160226 16373 16373 16373 16373 -70 0 1 +0
Total Volume and Open Interest 200,156 60,923 +3,019
S & P 500(CME)
Mar16 160226 1949.70 1968.70 1942.30 1942.70 -7.70 8,407 141,880 +3,131
Jun16 160226 1940.00 1950.20 1933.50 1933.50 -7.70 501 4,057 +471
Sep16 160226 1942.50 1942.80 1926.10 1926.10 -7.70 0 198 +0
Dec16 160226 1918.70 1935.40 1918.70 1918.70 -7.70      
Total Volume and Open Interest 8,908 146,135 +3,602
S & P 500 E-Mini(Globex)
Mar16 160226 1949.00 1968.75 1941.25 1942.75 -7.75 2,315,370 3,001,982 +15,413
Jun16 160226 1939.25 1959.25 1932.50 1933.50 -7.75 10,140 102,105 +3,582
Sep16 160226 1936.00 1951.75 1925.25 1926.00 -7.75 1,035 7,792 +736
Dec16 160226 1928.50 1942.25 1918.70 1918.75 -7.75 22 739 +8
Total Volume and Open Interest 2,326,578 3,112,645 +19,750
NASDAQ 100 E-Mini(Globex)
Mar16 160226 4243.00 4293.30 4225.00 4230.00 -14.30 336,253 259,460 +878
Jun16 160226 4233.00 4283.00 4216.30 4220.50 -14.50 1,049 2,737 +754
Sep16 160226 4255.00 4259.80 4215.80 4215.80 -14.50 2 26 +0
Total Volume and Open Interest 337,304 262,299 +1,632
S&P Midcap 400(CME) e-Mini
Mar16 160226 1333.00 1345.30 1332.60 1337.80 +3.70 21,445 97,774 -341
Jun16 160226 1333.00 1335.20 1333.00 1333.00 +3.70 0 2 +0
Sep16 160226 1328.70 1328.70 1328.70 1328.70 +3.70 0 5 +0
Total Volume and Open Interest 21,445 97,792 -341
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160226 20.85 21.65 20.20 21.48 +0.65 91,821 123,519 -5,125
Apr16 160226 21.45 22.10 20.92 21.83 +0.40 44,440 50,246 +2,893
May16 160226 21.76 22.31 21.33 22.08 +0.33 15,900 21,959 -552
Total Volume and Open Interest 173,643 248,089 -2,802
Russell 2000(ICE)
Mar16 160226 1030.50 1040.50 1029.40 1035.50 +5.20 121,188 432,760 -1,086
Jun16 160226 1030.90 1033.30 1027.30 1030.00 +5.10 8 139 +0
Sep16 160226 1026.20 1026.20 1026.20 1026.20 +5.10 0 4 +0
Total Volume and Open Interest 121,196 432,913 -1,086
Nikkei 225(CME)
Mar16 160226 16270 16540 16205 16320 +80 23,661 39,474 +173
Jun16 160226 16270 16515 16205 16300 +85 74 810 +23
Total Volume and Open Interest 23,735 40,289 +196
Nikkei 225(SGX)
Mar16 160226 16025 16470 15920 16230 +160 95,901 235,141 +1,502
Jun16 160226 15870 16290 15835 16105 +160 465 9,697 -103
Sep16 160226 16080 16080 16080 16080 +160 2 428 +1
Total Volume and Open Interest 96,368 254,379 +1,400
CAC 40(EURONEXT)
Mar16 160226 4285.5 4352.5 4281.5 4313.5 +66.0 118,242 229,089 +8,256
Apr16 160226 4284.0 4332.0 4284.0 4303.0 +66.0 83 451 +38
May16 160226 4233.5 4233.5 4233.5 4233.5 +66.0      
Total Volume and Open Interest 118,375 229,651 +8,341
Hang Seng Index(HKFE)
Feb16 160226 18898 19276 18884 19225 +313 153,418 52,994 -22,862
Mar16 160226 18811 19398 18788 19350 +539 53,012 76,142 +31,747
Total Volume and Open Interest 206,808 134,423 +8,831
DAX(EUREX)
Mar16 160226 9420.0 9575.5 9411.0 9525.5 +198.5 132,785 137,180 +5,045
Jun16 160226 9451.0 9604.0 9451.0 9557.0 +197.0 1,466 21,348 +937
Sep16 160226 9450.0 9586.5 9450.0 9549.0 +196.5 256 635 +161
Total Volume and Open Interest 134,507 159,163 +6,143
FT-SE 100(EURONEXT)
Mar16 160226 6037.00 6094.00 6020.00 6080.00 +88.00 136,929 624,806 -1,117
Jun16 160226 5988.50 6021.00 5978.50 6017.50 +88.00 172 6,078 +58
Sep16 160226 5971.00 5971.00 5971.00 5971.00 +88.00 0 1,756 +0
Total Volume and Open Interest 137,101 632,640 -1,059
SPI 200(SFE)
Mar16 160226 4835.0 4888.0 4803.0 4853.0 +14.0 40,951 248,224 +12,538
Jun16 160226 4800.0 4866.0 4800.0 4838.0 +14.0 54 3,027 -19
Sep16 160226 4778.0 4789.0 4778.0 4789.0 +14.0 0 811 +0
Total Volume and Open Interest 41,130 254,113 +12,419
FTSE MIB(ISE)
Mar16 160226 17315.00 17550.00 17240.00 17481.00 +401.00 43,648 57,409 -1,507
Jun16 160226 16870.00 17100.00 16845.00 17046.00 +398.00 155 3,006 +2
Sep16 160226 16919.00 16919.00 16919.00 16919.00 +406.00      
Total Volume and Open Interest 43,803 60,415 -1,505
KOSPI 200(KFE)
Mar16 160226 236.40 236.75 235.80 235.80 +0.35 147,231 122,603 +2,316
Jun16 160226 237.25 237.35 236.60 236.60 +0.45 914 4,879 +108
Sep16 160226 236.10 237.60 236.10 237.60 +0.80 1 384 +0
Total Volume and Open Interest 148,148 129,787 +2,421
GSCI(CME)
Mar16 160226 305.50 307.80 299.25 299.55 -1.50 68 11,683 +22
Apr16 160226 304.25 312.05 304.25 304.25 -1.80 0 20 +0
May16 160226 308.75 308.75 308.75 308.75 -1.80      
Total Volume and Open Interest 68 11,703 +22
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