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 Mon February 29, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160229 854.00 857.00 852.00 853.00 -2.00 83,698 33,363 -27,604
May16 160229 862.75 865.00 860.00 861.00 -2.50 145,513 325,244 +15,475
Jul16 160229 868.25 871.25 866.50 867.50 -2.50 39,517 157,005 +1,719
Aug16 160229 871.25 873.00 868.75 869.75 -2.75 2,174 17,110 +305
Sep16 160229 872.00 873.25 868.75 870.25 -2.75 2,160 8,704 +460
Nov16 160229 875.50 876.25 872.00 873.50 -2.50 22,385 136,167 +7,059
Jan17 160229 880.00 881.00 878.00 878.75 -2.50 371 3,227 +65
Mar17 160229 880.75 882.75 878.75 880.75 -1.75 360 7,786 +51
May17 160229 882.50 885.75 882.50 883.75 -1.50 121 3,002 +0
Jul17 160229 890.75 890.75 889.00 889.00 -1.75 187 2,187 +92
Aug17 160229 886.75 886.75 886.75 886.75 -1.75 0 48 +0
Sep17 160229 880.50 880.50 880.50 880.50 -1.75 0 35 +0
Nov17 160229 875.00 876.25 873.25 874.75 -2.25 127 2,715 +44
Jan18 160229 879.50 879.50 879.50 879.50 -1.75 0 10 +0
Total Volume and Open Interest 296,613 696,646 -2,334
Soybean Meal(CBOT)
Mar16 160229 257.50 259.80 256.20 259.30 +2.10 32,734 14,866 -15,327
May16 160229 260.90 263.10 259.40 262.50 +1.90 53,423 185,756 +3,078
Jul16 160229 263.40 265.70 262.10 265.20 +1.90 11,738 91,498 -704
Aug16 160229 264.10 266.70 263.30 266.30 +1.80 1,517 20,933 -29
Sep16 160229 266.00 268.00 264.70 267.60 +1.60 1,324 16,924 +335
Oct16 160229 266.80 268.60 265.40 268.30 +1.60 837 12,437 +143
Dec16 160229 268.60 270.50 267.30 270.10 +1.30 3,824 43,308 +167
Jan17 160229 270.10 271.60 270.10 271.20 +1.20 262 3,091 +103
Mar17 160229 270.60 272.90 270.50 272.50 +1.10 353 3,677 -2
May17 160229 271.50 273.80 271.30 273.60 +1.40 467 1,636 +167
Total Volume and Open Interest 106,722 396,608 -12,060
Soybean Oil(CBOT)
Mar16 160229 31.01 31.12 30.58 30.64 -0.39 33,637 15,274 -12,076
May16 160229 31.23 31.37 30.81 30.87 -0.36 61,790 180,691 +1,322
Jul16 160229 31.48 31.59 31.05 31.11 -0.36 12,331 96,309 +1,006
Aug16 160229 31.55 31.67 31.14 31.20 -0.36 1,470 20,488 +259
Sep16 160229 31.62 31.72 31.25 31.27 -0.37 1,300 12,255 +194
Oct16 160229 31.66 31.77 31.25 31.30 -0.38 1,890 10,107 -115
Dec16 160229 31.78 31.90 31.38 31.42 -0.41 4,365 41,794 +131
Jan17 160229 32.07 32.12 31.61 31.63 -0.42 291 3,341 +81
Mar17 160229 32.21 32.29 31.80 31.80 -0.41 39 4,180 +5
May17 160229 32.37 32.37 31.92 31.95 -0.43 46 2,162 -22
Total Volume and Open Interest 117,350 396,244 -9,193
Canola(WCE)
Mar16 160229 440.1 446.0 440.1 446.0 -1.0 4,051 4,315 -3,665
May16 160229 452.9 454.3 449.0 449.7 -3.1 22,287 116,899 +1,492
Jul16 160229 458.8 458.8 453.7 454.5 -4.3 11,238 29,073 +1,639
Nov16 160229 465.4 466.4 461.1 461.5 -3.9 5,346 19,939 +1,840
Jan17 160229 466.1 466.1 466.1 466.1 -3.9 1 873 +0
Total Volume and Open Interest 42,923 171,276 +1,306
Corn(CBOT)
Mar16 160229 355.00 357.00 353.00 353.50 -1.00 147,056 70,946 -49,465
May16 160229 360.00 361.75 356.75 357.00 -2.50 223,554 629,280 +33,343
Jul16 160229 364.00 366.25 361.50 361.75 -2.50 54,267 285,026 +1,473
Sep16 160229 370.25 371.50 367.00 367.25 -2.75 12,180 120,736 +900
Dec16 160229 378.75 379.75 375.75 375.75 -2.50 22,924 170,988 +796
Mar17 160229 386.75 388.25 384.25 384.50 -2.75 2,836 32,238 +15
May17 160229 392.25 392.75 388.75 388.75 -3.00 1,053 4,658 +191
Jul17 160229 395.50 395.50 392.00 392.00 -2.75 1,831 11,341 +1,071
Sep17 160229 386.00 386.00 385.00 385.00 -2.00 84 1,685 +23
Dec17 160229 386.25 386.75 384.50 384.50 -2.50 1,350 11,183 +673
Total Volume and Open Interest 467,479 1,339,553 -10,819
Wheat(CBOT)
Mar16 160229 446.25 448.50 443.00 445.00 +1.75 22,796 16,572 -13,197
May16 160229 455.25 456.50 450.50 453.25 +1.00 64,863 235,700 +6,260
Jul16 160229 461.75 462.75 457.25 460.25 +0.75 17,485 117,802 -645
Sep16 160229 469.25 471.75 467.00 470.00 +0.25 4,069 20,471 +424
Dec16 160229 485.50 486.75 482.75 485.25 -0.50 6,383 38,449 +391
Mar17 160229 497.50 498.75 496.00 498.25 -0.50 774 7,211 +277
Total Volume and Open Interest 116,476 437,277 -6,465
Wheat(KCBT)
Mar16 160229 445.00 447.25 442.25 445.00 +2.50 9,275 8,151 -5,083
May16 160229 456.25 458.50 452.00 457.50 +3.25 17,036 97,508 +3,756
Jul16 160229 464.50 468.25 462.50 467.25 +2.75 5,365 70,856 +461
Sep16 160229 481.25 481.75 476.25 480.75 +2.75 493 10,458 -134
Dec16 160229 499.50 502.00 497.00 501.25 +2.75 531 19,522 -23
Mar17 160229 515.75 515.75 510.75 515.00 +2.75 299 7,515 +66
May17 160229 523.00 523.00 523.00 523.00 +2.50 92 2,378 +0
Total Volume and Open Interest 33,114 216,786 -946
Wheat(MGE)
Mar16 160229 491.50 493.75 491.50 492.00 +2.75 3,975 4,931 -2,241
May16 160229 490.50 492.50 487.50 488.75 -1.25 4,980 29,617 -372
Jul16 160229 498.75 500.75 495.50 496.75 -2.00 1,650 19,075 -110
Sep16 160229 508.50 510.50 505.50 506.50 -2.25 577 8,031 +233
Dec16 160229 524.00 524.00 520.75 521.25 -2.75 126 6,667 -8
Mar17 160229 536.00 537.25 535.75 535.75 -2.75 232 3,033 +140
Total Volume and Open Interest 11,573 72,383 -2,354
Oats(CBOT)
Mar16 160229 169.75 171.50 167.25 169.25 -1.75 584 964 -360
May16 160229 184.00 184.75 180.00 182.75 -1.25 834 7,364 +447
Jul16 160229 191.75 192.50 189.50 191.50 -1.25 81 1,682 +10
Sep16 160229 199.75 199.75 197.50 197.50 -1.25 2 116 +0
Total Volume and Open Interest 1,516 10,420 +99
Rough Rice(CBOT)
Mar16 160229 10.35 10.49 10.31 10.49 +0.10 1,377 1,807 -980
May16 160229 10.68 10.80 10.50 10.78 +0.10 1,631 9,037 +1,042
Jul16 160229 10.88 11.07 10.84 11.06 +0.11 65 1,505 +26
Sep16 160229 11.16 11.22 11.16 11.22 +0.08 6 156 +3
Total Volume and Open Interest 3,079 12,510 +91
Live Cattle(CME)
Feb16 160229 138.050 139.950 137.600 139.500 +1.950 851 801 -635
Apr16 160229 137.330 137.600 136.630 136.985 -0.015 24,835 118,932 -528
Jun16 160229 125.980 126.600 125.730 126.180 +0.230 14,229 71,219 +514
Aug16 160229 121.500 121.700 120.850 121.150 -0.235 6,732 38,685 +620
Oct16 160229 121.480 121.580 121.050 121.330 -0.100 4,404 24,079 +1,022
Dec16 160229 121.080 121.700 121.080 121.580 +0.030 1,189 12,311 +159
Total Volume and Open Interest 52,816 270,939 +1,122
Feeder Cattle(CME)
Mar16 160229 159.250 159.330 157.935 158.150 -0.500 3,116 9,925 -246
Apr16 160229 159.330 159.700 158.350 159.080 +0.230 3,311 11,241 +350
May16 160229 157.850 158.150 156.850 158.050 +0.650 2,094 8,372 +360
Aug16 160229 156.630 157.330 156.100 157.235 +0.785 1,018 8,704 +178
Sep16 160229 155.000 155.330 154.400 155.150 +0.520 151 945 +28
Oct16 160229 152.130 153.000 151.985 152.900 +0.665 64 829 +9
Nov16 160229 148.285 148.900 147.850 148.830 +0.880 23 895 +9
Total Volume and Open Interest 9,781 40,979 +691
Lean Hogs(CME)
Apr16 160229 70.480 70.700 69.680 69.980 -0.870 14,020 78,635 -273
May16 160229 76.580 76.730 76.535 76.600 -0.330 53 1,573 +17
Jun16 160229 80.785 80.900 80.180 80.750 -0.100 6,230 44,698 +844
Jul16 160229 80.180 80.500 79.930 80.430 -0.050 1,782 15,286 -187
Aug16 160229 79.330 79.885 79.100 79.830 +0.045 2,558 20,186 +332
Oct16 160229 68.225 68.480 67.885 68.450 +0.165 1,256 19,760 -49
Dec16 160229 63.300 63.630 63.050 63.600 +0.170 517 12,903 +167
Feb17 160229 65.475 66.000 65.475 65.975 +0.090 196 3,425 +90
Total Volume and Open Interest 26,627 197,271 +943
Class III Milk(CME)
Feb16 160229 13.79 13.80 13.79 13.80 unch 32 4,167 -20
Mar16 160229 13.70 13.80 13.70 13.74 +0.08 295 4,802 +21
Apr16 160229 13.50 13.60 13.48 13.57 +0.07 205 4,503 -83
May16 160229 13.62 13.74 13.56 13.66 +0.13 133 3,835 +32
Jun16 160229 13.84 13.94 13.84 13.87 +0.03 136 3,036 +71
Jul16 160229 14.21 14.26 14.21 14.25 +0.04 40 2,716 +15
Aug16 160229 14.61 14.68 14.61 14.63 +0.03 65 2,385 -11
Sep16 160229 14.93 15.00 14.93 15.00 +0.06 45 2,334 +15
Oct16 160229 15.20 15.21 15.20 15.21 +0.01 19 1,904 -3
Nov16 160229 15.26 15.27 15.24 15.26 +0.06 38 1,789 +30
Dec16 160229 15.25 15.26 15.23 15.26 +0.07 10 1,685 +6
Jan17 160229 15.21 15.21 15.10 15.21 -0.04 7 294 +2
Feb17 160229 15.25 15.25 15.25 15.25 unch 3 236 +3
Total Volume and Open Interest 1,033 34,617 +83
Cocoa(ICE)
Mar16 160229 2949 2949 2949 2949 +67 8 497 -2
May16 160229 2894 2970 2893 2955 +67 15,910 91,323 -229
Jul16 160229 2897 2966 2896 2953 +67 6,548 57,390 +959
Sep16 160229 2886 2952 2885 2939 +65 3,017 37,735 +604
Dec16 160229 2858 2915 2850 2902 +63 1,060 18,660 +161
Mar17 160229 2833 2888 2831 2875 +63 757 23,197 +306
May17 160229 2851 2875 2849 2868 +61 225 4,079 +125
Total Volume and Open Interest 27,550 239,327 +1,924
Coffee "C"(ICE)
Mar16 160229 112.30 113.35 112.25 112.65 -0.35 22 615 -5
May16 160229 115.05 116.15 114.10 115.05 -0.15 16,766 91,817 -1,029
Jul16 160229 117.40 118.00 116.15 117.00 -0.15 4,988 36,920 +76
Sep16 160229 118.90 119.75 117.90 118.80 -0.10 2,293 20,856 +346
Dec16 160229 121.00 121.90 120.00 120.95 unch 1,800 21,468 +400
Mar17 160229 123.15 123.85 122.20 123.10 +0.05 343 5,619 +83
Total Volume and Open Interest 26,770 183,220 -75
Orange Juice(ICE)
Mar16 160229 125.05 125.95 121.40 121.40 -3.40 247 876 -150
May16 160229 125.45 128.75 125.40 126.60 -1.90 1,049 8,742 -33
Jul16 160229 126.00 128.00 125.60 126.90 -1.70 13 1,276 +8
Sep16 160229 126.90 128.60 126.90 127.35 -1.65 3 371 +3
Nov16 160229 128.00 128.00 127.40 127.95 -0.95 0 41 +0
Jan17 160229 129.05 129.05 129.05 129.05 -0.95 0 11 +0
Total Volume and Open Interest 1,312 11,318 -172
Sugar #11(ICE)
Mar16 160229 13.91 14.61 13.91 14.56 +0.65 18,986 17,076 -9,671
May16 160229 14.00 14.37 13.95 14.36 +0.36 60,472 316,645 -2,492
Jul16 160229 13.88 14.22 13.84 14.20 +0.30 20,966 207,722 -343
Oct16 160229 14.01 14.32 13.96 14.31 +0.27 8,499 99,281 -1,057
Mar17 160229 14.53 14.81 14.43 14.79 +0.26 2,358 74,646 -358
May17 160229 14.20 14.54 14.20 14.54 +0.25 437 8,667 +10
Jul17 160229 14.12 14.29 14.08 14.28 +0.24 239 15,951 -52
Oct17 160229 14.07 14.21 14.00 14.19 +0.21 120 15,472 -15
Total Volume and Open Interest 112,094 765,703 -13,979
London Cocoa(LCE)
Mar16 160229 2162 2222 2147 2215 +54 6,788 54,577 -797
May16 160229 2168 2224 2156 2212 +44 12,527 49,325 +263
Jul16 160229 2166 2219 2156 2209 +41 6,413 49,616 +945
Sep16 160229 2149 2198 2140 2189 +38 2,945 49,306 -207
Dec16 160229 2102 2150 2102 2144 +36 1,777 34,160 -173
Mar17 160229 2067 2113 2067 2108 +35 3,275 35,256 -320
May17 160229 2103 2112 2101 2106 +34 397 3,237 +164
Total Volume and Open Interest 34,142 276,347 -115
London Sugar(LCE)
May16 160229 405.20 408.30 403.30 406.90 +3.70 4,087 35,086 +975
Aug16 160229 402.10 404.30 399.60 403.60 +4.00 2,251 20,207 +597
Oct16 160229 397.70 400.80 395.80 400.00 +4.00 985 10,529 +217
Dec16 160229 397.40 401.20 397.40 401.00 +3.60 100 5,360 +35
Mar17 160229 398.70 401.40 398.70 401.40 +3.10 32 3,886 -6
Total Volume and Open Interest 7,466 77,514 +1,827
Cotton(ICE)
Mar16 160229 58.36 58.36 56.97 58.01 +0.09 15 426 -52
May16 160229 57.55 57.62 54.53 56.50 -1.03 11,791 121,413 +344
Jul16 160229 57.31 57.35 54.33 56.26 -1.07 4,302 37,868 +422
Oct16 160229 55.96 55.96 55.96 55.96 -0.98 0 2 +0
Dec16 160229 57.08 57.08 54.19 56.19 -0.90 2,533 27,784 +468
Mar17 160229 57.86 57.86 55.79 57.06 -0.93 604 4,838 +31
Total Volume and Open Interest 19,722 194,758 +1,451
Lumber(CME)
Mar16 160229 253.4 255.9 253.3 254.0 +0.2 243 1,363 -148
May16 160229 252.5 255.0 252.2 253.2 +0.2 281 2,646 +67
Jul16 160229 256.8 257.0 254.7 255.2 +0.5 4 501 +1
Sep16 160229 257.6 257.6 257.5 257.5 -0.4 0 63 +0
Total Volume and Open Interest 528 4,610 -80
Crude Oil(NYM)
Apr16 160229 32.72 33.98 32.32 33.75 +0.97 611,874 504,402 -466
May16 160229 34.55 35.81 34.22 35.58 +1.00 161,130 260,453 -3,504
Jun16 160229 35.85 37.06 35.52 36.87 +1.04 110,402 202,341 +12,337
Jul16 160229 36.75 37.95 36.47 37.79 +1.07 36,166 83,096 +410
Aug16 160229 37.66 38.65 37.15 38.50 +1.07 19,457 57,581 +397
Sep16 160229 38.20 39.25 37.78 39.10 +1.07 15,773 72,274 +497
Oct16 160229 38.70 39.70 38.70 39.63 +1.07 4,734 39,330 -86
Nov16 160229 38.96 40.19 38.76 40.11 +1.07 4,815 40,401 -265
Dec16 160229 39.37 40.65 39.19 40.54 +1.07 47,936 186,183 -2,967
Jan17 160229 40.03 40.97 40.03 40.93 +1.07 1,879 32,366 +211
Feb17 160229 40.45 41.38 40.45 41.30 +1.08 1,704 14,012 -70
Mar17 160229 40.61 41.67 40.56 41.63 +1.08 3,156 30,168 -166
Apr17 160229 41.63 42.03 41.63 41.94 +1.09 907 10,651 +255
May17 160229 42.18 42.23 42.18 42.23 +1.10 956 9,452 +386
Jun17 160229 41.31 42.57 41.20 42.49 +1.10 10,106 38,934 +315
Jul17 160229 42.72 42.72 42.72 42.72 +1.11 598 7,157 +48
Total Volume and Open Interest 1,063,707 1,777,817 +9,078
e-miNY Crude Oil(NYM)
Apr16 160229 32.775 34.000 32.325 33.750 +0.975 16,069 4,536 -291
May16 160229 34.575 35.775 34.275 35.575 +1.000 319 502 -11
Jun16 160229 35.600 37.025 35.600 36.875 +1.050 48 279 -8
Jul16 160229 37.100 37.950 37.100 37.800 +1.075 9 182 +0
Aug16 160229 37.550 38.600 37.550 38.500 +1.075 4 47 -2
Sep16 160229 38.175 39.100 38.175 39.100 +1.075 0 77 +0
Oct16 160229 39.625 39.625 39.625 39.625 +1.075 0 42 +0
Nov16 160229 40.100 40.100 40.100 40.100 +1.050 0 10 +0
Dec16 160229 40.500 40.550 40.500 40.550 +1.075 3 224 +0
Jan17 160229 40.875 40.925 40.875 40.925 +1.075 0 6 +0
Total Volume and Open Interest 16,456 6,416 -310
NY Harbor ULSD(NYM)
Mar16 160229 105.65 109.26 104.50 107.60 +2.48 21,161 14,892 -6,721
Apr16 160229 106.69 111.21 106.02 109.37 +2.69 58,014 91,940 +2,995
May16 160229 108.57 113.00 108.00 111.34 +2.71 23,080 66,162 +1,638
Jun16 160229 110.48 114.96 110.19 113.44 +2.74 18,271 44,558 +110
Jul16 160229 112.65 116.92 112.60 115.68 +2.73 6,622 25,965 +82
Aug16 160229 115.81 119.26 115.01 117.99 +2.73 5,745 17,665 +86
Sep16 160229 117.38 121.14 117.38 120.38 +2.74 4,176 15,015 -253
Oct16 160229 120.94 123.56 120.87 122.71 +2.73 1,359 8,891 -10
Nov16 160229 123.57 125.77 122.86 124.95 +2.73 1,164 6,966 -10
Dec16 160229 124.36 127.80 123.78 126.96 +2.73 3,638 37,841 +327
Jan17 160229 126.24 129.49 126.22 128.79 +2.76 737 14,325 +239
Feb17 160229 128.11 130.69 128.11 130.16 +2.77 406 2,776 -81
Mar17 160229 128.91 132.10 128.91 130.93 +2.74 355 3,866 +83
Apr17 160229 129.01 131.35 129.01 131.01 +2.72 177 1,491 +3
Total Volume and Open Interest 146,198 369,902 -1,349
RBOB Gasoline(NYM)
Mar16 160229 101.45 105.87 100.23 104.97 +3.31 23,998 12,768 -4,749
Apr16 160229 129.00 132.83 127.70 132.07 +2.56 61,372 112,307 +1,872
May16 160229 131.66 135.48 130.45 134.82 +2.63 29,981 60,168 -247
Jun16 160229 131.55 136.26 131.20 135.67 +2.81 27,596 42,152 +2,413
Jul16 160229 131.71 135.61 130.91 135.12 +2.87 12,725 30,035 -624
Aug16 160229 130.17 133.95 129.20 133.55 +2.89 10,859 27,030 +114
Sep16 160229 128.12 131.21 126.86 130.87 +2.87 13,569 30,205 -94
Oct16 160229 113.50 117.61 113.19 117.37 +2.84 4,777 18,896 +1,200
Nov16 160229 110.53 114.81 110.53 114.54 +2.82 2,667 12,359 +90
Dec16 160229 109.30 113.44 109.07 113.09 +2.79 6,945 31,711 -687
Total Volume and Open Interest 197,924 410,008 -949
e-miNY RBOB Gasoline(NYM)
Apr16 160229 132.10 132.10 132.07 132.10 +2.60      
May16 160229 134.80 134.82 134.80 134.80 +2.60      
Jun16 160229 135.70 135.70 135.67 135.70 +2.80      
Jul16 160229 135.10 135.12 135.10 135.10 +2.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr16 160229 1.711 1.737 1.690 1.711 -0.080 159,634 297,288 +8,236
May16 160229 1.783 1.838 1.778 1.808 -0.065 56,392 194,666 +4,636
Jun16 160229 1.871 1.927 1.863 1.896 -0.055 24,351 55,430 -542
Jul16 160229 1.972 2.014 1.946 1.985 -0.043 22,170 70,769 -1,375
Aug16 160229 2.006 2.062 1.990 2.034 -0.038 12,298 35,355 +676
Sep16 160229 2.023 2.080 2.010 2.054 -0.034 12,935 64,878 -152
Oct16 160229 2.064 2.118 2.049 2.093 -0.028 24,141 82,520 -1,623
Nov16 160229 2.206 2.252 2.168 2.232 unch 5,032 22,960 +343
Dec16 160229 2.411 2.477 2.370 2.459 +0.025 8,886 30,620 +1,749
Jan17 160229 2.500 2.617 2.500 2.598 +0.037 11,519 50,269 +1,697
Feb17 160229 2.500 2.615 2.491 2.595 +0.038 1,911 13,093 +365
Mar17 160229 2.470 2.576 2.470 2.557 +0.036 4,122 30,548 +522
Apr17 160229 2.320 2.419 2.310 2.405 +0.036 3,294 25,330 +911
May17 160229 2.366 2.420 2.366 2.414 +0.036 314 7,024 +68
Jun17 160229 2.393 2.470 2.393 2.454 +0.036 140 3,724 +69
Jul17 160229 2.490 2.510 2.490 2.496 +0.037 149 3,341 +12
Total Volume and Open Interest 348,836 1,029,333 +10,818
Brent Crude Oil(ICE)
Apr16 160229 35.10 36.23 34.83 35.97 +0.87 210,573 109,080 -36,950
May16 160229 35.43 36.74 35.08 36.57 +1.13 313,634 526,460 +14,150
Jun16 160229 35.87 37.40 35.72 37.23 +1.18 159,480 288,105 -7,966
Jul16 160229 36.39 38.00 36.33 37.83 +1.20 71,085 153,764 +9,884
Aug16 160229 37.07 38.63 36.99 38.46 +1.21 36,413 99,869 -2,201
Sep16 160229 38.10 39.26 37.62 39.09 +1.21 31,320 121,825 +1,130
Oct16 160229 38.83 39.81 38.21 39.66 +1.20 10,271 59,505 +1,754
Nov16 160229 39.35 40.27 38.75 40.20 +1.19 6,192 61,091 +444
Dec16 160229 39.31 40.87 39.23 40.71 +1.18 50,907 314,590 +2,824
Jan17 160229 39.77 41.15 39.77 41.15 +1.18 2,269 43,723 -320
Feb17 160229 41.23 41.59 41.04 41.59 +1.17 2,405 41,096 -176
Mar17 160229 41.52 42.51 41.52 42.04 +1.16 2,691 34,340 +285
Apr17 160229 42.20 42.45 42.20 42.45 +1.14 851 16,351 +89
May17 160229 42.82 42.82 42.82 42.82 +1.14 689 14,977 +56
Total Volume and Open Interest 928,689 2,235,369 -14,585
Gas Oil(ICE)
Mar16 160229 314.50 326.00 311.75 324.50 -0.75 49,392 124,512 -4,733
Apr16 160229 318.25 331.75 317.25 330.00 -0.75 76,733 166,741 +3,560
May16 160229 324.50 337.00 323.25 335.75 -0.50 24,914 78,186 +747
Jun16 160229 329.50 343.00 329.00 341.50 -0.25 28,957 77,186 -283
Jul16 160229 336.75 348.75 335.50 347.75 unch 12,009 35,182 +1,855
Aug16 160229 344.25 354.75 342.50 354.00 +0.25 6,216 26,350 -258
Sep16 160229 350.00 360.50 348.25 359.75 +0.50 4,738 29,700 +1,161
Oct16 160229 358.50 366.25 354.50 366.00 +0.50 2,085 22,027 +192
Nov16 160229 363.00 370.50 359.00 370.25 +0.50 2,695 15,557 +470
Dec16 160229 364.25 374.50 362.50 373.75 +0.50 12,977 85,376 +1,903
Total Volume and Open Interest 224,420 815,112 +5,397
Ethanol(CBOT)
Mar16 160229 1.390 1.390 1.375 1.378 -0.009 247 215 -159
Apr16 160229 1.410 1.414 1.395 1.395 -0.011 313 1,799 +13
May16 160229 1.415 1.417 1.401 1.401 -0.011 62 568 +48
Jun16 160229 1.398 1.398 1.398 1.398 -0.010 5 263 +0
Jul16 160229 1.395 1.395 1.395 1.395 -0.010 2 543 +0
Aug16 160229 1.386 1.386 1.386 1.386 -0.010 20 107 -1
Sep16 160229 1.377 1.377 1.377 1.377 -0.010 20 152 -20
Oct16 160229 1.364 1.364 1.364 1.364 -0.010 0 159 +0
Total Volume and Open Interest 669 4,219 -119
WTI Crude Oil(ICE)
Apr16 160229 32.73 33.96 32.33 33.75 +0.97 69,643 86,929 -5,568
May16 160229 34.53 35.79 34.22 35.58 +1.00 64,387 70,491 -3,768
Jun16 160229 36.21 37.07 35.55 36.87 +1.04 47,488 76,049 +2,335
Jul16 160229 36.94 37.96 36.47 37.79 +1.07 15,853 16,566 +1,256
Aug16 160229 37.80 38.68 37.45 38.50 +1.07 5,165 9,320 +83
Sep16 160229 37.90 39.27 37.81 39.10 +1.07 3,468 17,549 +361
Oct16 160229 38.34 39.72 38.34 39.63 +1.07 1,006 3,852 +6
Nov16 160229 39.35 40.19 39.35 40.11 +1.07 843 9,605 -55
Dec16 160229 39.26 40.67 39.26 40.54 +1.07 6,192 63,614 -48
Jan17 160229 40.75 40.93 40.75 40.93 +1.07 255 5,045 +21
Feb17 160229 41.30 41.30 41.30 41.30 +1.08 249 3,475 +104
Mar17 160229 41.40 41.63 41.40 41.63 +1.08 154 2,447 +27
Apr17 160229 41.94 41.94 41.94 41.94 +1.09 45 1,832 +19
May17 160229 42.03 42.23 42.03 42.23 +1.10 4 1,109 -2
Jun17 160229 41.66 42.49 41.66 42.49 +1.10 1,002 16,031 +694
Jul17 160229 42.72 42.72 42.72 42.72 +1.11 3 1,149 +2
Total Volume and Open Interest 218,389 435,970 -3,983
US Dollar Index(ICE)
Mar16 160229 98.180 98.390 97.825 98.220 +0.045 15,808 61,499 -1,753
Jun16 160229 98.345 98.490 97.940 98.335 +0.042 1,317 4,449 +521
Sep16 160229 98.100 98.560 98.060 98.425 +0.045 18 560 +13
Total Volume and Open Interest 17,147 66,579 -1,215
Australian Dollar(CME)
Mar16 160229 71.17 71.64 71.04 71.32 +0.11 85,644 121,395 +3,314
Jun16 160229 70.92 71.34 70.76 71.03 +0.11 1,028 2,359 +122
Sep16 160229 70.28 70.75 70.28 70.75 +0.11 2 36 +2
Total Volume and Open Interest 86,674 123,813 +3,438
British Pound(CME)
Mar16 160229 138.60 139.47 138.35 139.16 +0.53 89,065 262,967 +2,742
Jun16 160229 138.74 139.52 138.42 139.22 +0.53 599 2,421 +71
Sep16 160229 138.80 139.50 138.62 139.33 +0.53 2 226 +0
Total Volume and Open Interest 89,719 265,700 +2,847
Canadian Dollar(CME)
Mar16 160229 73.93 74.18 73.60 74.02 +0.09 71,028 153,105 +2,073
Jun16 160229 73.96 74.18 73.62 74.03 +0.09 1,729 5,693 +417
Sep16 160229 74.20 74.20 73.75 74.06 +0.09 66 1,234 -2
Dec16 160229 73.91 74.21 73.80 74.10 +0.09 13 848 -1
Total Volume and Open Interest 72,836 160,946 +2,487
Japanese Yen(CME)
Mar16 160229 87.97 88.80 87.85 88.67 +0.82 157,581 254,139 -873
Jun16 160229 88.20 89.05 88.12 88.93 +0.82 1,420 2,487 +103
Sep16 160229 88.98 89.31 88.98 89.28 +0.83 0 173 +0
Total Volume and Open Interest 159,001 256,876 -770
Swiss Franc(CME)
Mar16 160229 100.28 100.57 99.68 100.20 -0.10 17,311 46,294 -267
Jun16 160229 100.75 101.02 100.15 100.67 -0.10 41 663 +8
Sep16 160229 101.25 101.53 100.93 101.25 -0.09 0 19 +0
Total Volume and Open Interest 17,352 46,998 -259
EuroFX(CME)
Mar16 160229 109.23 109.67 108.63 108.85 -0.47 166,637 408,626 +39
Jun16 160229 109.60 109.98 108.96 109.18 -0.45 6,287 12,462 +1,429
Sep16 160229 109.87 110.26 109.38 109.58 -0.46 10 772 +4
Total Volume and Open Interest 172,945 422,847 +1,475
Mexican Peso(CME)
Mar16 160229 546.63 553.75 545.25 552.25 +5.13 33,652 87,309 -800
Apr16 160229 550.63 550.63 550.63 550.63 +5.13      
Total Volume and Open Interest 35,308 142,953 -1,804
Brazilian Real(CME)
Mar16 160229 251.25 251.95 249.60 251.30 +0.75 10,880 3,406 -6,878
Apr16 160229 247.85 250.85 246.55 248.70 +0.35 10,461 8,414 +7,110
May16 160229 246.90 247.15 246.05 246.90 +0.40 0 3 +0
Jun16 160229 244.10 247.00 240.00 244.50 +0.40 262 946 +127
Total Volume and Open Interest 21,603 12,777 +359
30-Year T-Bonds(CBOT)
Mar16 160229 165~170 166~080 165~150 165~280 +0~080 504,471 112,313 -163,163
Jun16 160229 164~070 164~290 164~050 164~170 +0~080 318,459 468,999 +141,678
Sep16 160229 163~090 163~090 163~090 163~090 -0~110 4 20 +4
Total Volume and Open Interest 822,934 581,332 -21,481
10-Year T-Notes(CBOT)
Mar16 160229 130~250 131~000 130~210 130~290 +0~050 2,256,835 582,421 -630,266
Jun16 160229 130~125 130~195 130~085 130~165 +0~045 1,529,058 2,563,352 +669,853
Sep16 160229 130~105 130~105 130~105 130~105 +0~215      
Total Volume and Open Interest 3,785,893 3,145,773 +39,587
5-Year T-Notes(CBOT)
Mar16 160229 120~316 121~052 120~290 121~032 +0~030 1,451,163 453,366 -467,236
Jun16 160229 120~282 121~016 120~250 120~314 +0~032 1,176,609 2,280,764 +490,572
Sep16 160229 120~164 120~164 120~164 120~164 +0~032      
Total Volume and Open Interest 2,627,772 2,734,130 +23,336
2 Year T-Notes(CBOT)
Mar16 160229 109~090 109~100 109~074 109~092 +0~004 649,841 169,520 -265,617
Jun16 160229 109~084 109~100 109~070 109~086 +0~004 498,351 937,248 +235,382
Sep16 160229 109~006 109~006 109~006 109~006 +0~004      
Total Volume and Open Interest 1,148,192 1,106,768 -30,235
Eurodollars(CME)
Mar16 160229 99.330 99.342 99.330 99.338 +0.010 130,909 977,040 -19
Jun16 160229 99.255 99.280 99.245 99.270 +0.015 176,031 1,284,924 +1,139
Sep16 160229 99.210 99.230 99.185 99.215 +0.005 181,103 1,171,706 +1,392
Dec16 160229 99.165 99.185 99.130 99.165 unch 270,630 1,278,150 +17,010
Mar17 160229 99.140 99.150 99.100 99.130 -0.010 226,364 986,956 +9,042
Jun17 160229 99.100 99.105 99.055 99.085 -0.015 176,061 728,654 -1,237
Sep17 160229 99.050 99.060 99.005 99.040 -0.010 143,915 675,326 +5,786
Dec17 160229 98.990 98.995 98.935 98.980 -0.005 213,689 721,437 -13,079
Mar18 160229 98.935 98.940 98.885 98.930 unch 109,266 510,144 +13,371
Jun18 160229 98.865 98.880 98.825 98.865 unch 84,461 410,480 -1,525
Sep18 160229 98.810 98.820 98.765 98.800 +0.005 68,328 339,364 -1,125
Dec18 160229 98.720 98.745 98.695 98.730 +0.010 77,704 414,247 +5,470
Mar19 160229 98.670 98.690 98.645 98.670 +0.010 52,565 272,895 -1,941
Jun19 160229 98.595 98.625 98.585 98.600 +0.005 35,330 207,975 +6
Sep19 160229 98.530 98.560 98.520 98.535 +0.005 30,858 145,110 +974
Dec19 160229 98.460 98.485 98.455 98.465 +0.005 30,017 125,586 +3,027
Mar20 160229 98.410 98.430 98.395 98.405 +0.005 23,148 87,255 +1,965
Jun20 160229 98.345 98.370 98.340 98.340 unch 26,659 54,620 +178
Total Volume and Open Interest 2,101,446 10,699,641 +45,562
Ultra T-Bond(CBOT)
Mar16 160229 171~00 171~23 170~23 171~09 +0~14 247,623 178,354 -140,337
Jun16 160229 172~21 173~20 172~18 173~05 +0~13 180,910 536,147 +128,757
Sep16 160229 175~05 175~05 175~05 175~05 +0~13      
Total Volume and Open Interest 428,533 714,501 -11,580
30 Day Federal Funds(CBOT)
Feb16 160229 99.625 99.628 99.625 99.625 unch 36 105,300 -4
Mar16 160229 99.615 99.620 99.613 99.615 unch 6,216 55,687 +2,547
Apr16 160229 99.595 99.605 99.595 99.600 unch 10,665 130,975 +3,590
May16 160229 99.570 99.575 99.560 99.570 unch 20,136 140,734 +5,389
Jun16 160229 99.550 99.560 99.535 99.555 +0.010 13,433 59,775 +7,053
Jul16 160229 99.525 99.540 99.510 99.535 +0.010 13,295 73,563 -1,961
Total Volume and Open Interest 90,448 819,252 +22,052
3-Mth Euro-Yen(CME)
Mar16 160229 99.990 99.990 99.990 99.990 unch      
Jun16 160229 99.990 99.990 99.990 99.990 unch      
Sep16 160229 99.990 99.990 99.990 99.990 unch      
Dec16 160229 99.990 99.990 99.990 99.990 unch      
Mar17 160229 99.990 99.990 99.990 99.990 unch      
Jun17 160229 99.990 99.990 99.990 99.990 unch      
Sep17 160229 99.990 99.990 99.990 99.990 unch      
Dec17 160229 99.990 99.990 99.990 99.990 unch      
Mar18 160229 99.935 99.935 99.935 99.935 unch      
Jun18 160229 99.795 99.795 99.795 99.795 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160229 99.99 99.99 99.99 99.99 unch      
Jun16 160229 99.99 99.99 99.99 99.99 unch      
Sep16 160229 99.99 99.99 99.99 99.99 unch      
Dec16 160229 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160229 99.99 99.99 99.99 99.99 unch      
Jun17 160229 99.99 99.99 99.99 99.99 unch      
Sep17 160229 99.99 99.99 99.99 99.99 unch      
Dec17 160229 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160229 152.17 152.23 152.02 152.18 +0.13 1,726 17,893 +117
Jun16 160229 151.51 151.61 151.51 151.61 +0.16 0 89 +0
Sep16 160229 151.05 151.05 151.05 151.05 +0.16      
Total Volume and Open Interest 1,726 17,982 +117
Euro-Bund(EUREX)
Mar16 160229 166.10 166.63 165.94 166.58 +0.63 606,733 1,186,224 +1,700
Jun16 160229 163.45 164.00 163.32 163.95 +0.63 16,407 157,710 +7,152
Sep16 160229 162.87 162.87 162.87 162.87 +0.57 0 1 +0
Total Volume and Open Interest 623,140 1,343,935 +8,852
Euro-Bobl(EUREX)
Mar16 160229 133.16 133.37 133.10 133.33 +0.22 583,891 955,837 -7,382
Jun16 160229 131.43 131.65 131.38 131.61 +0.22 32,635 101,219 +25,762
Sep16 160229 131.61 131.61 131.61 131.61 +0.22      
Total Volume and Open Interest 616,526 1,057,056 +18,380
3-Mth Euribor(EUREX)
Mar16 160229 100.255 100.265 100.255 100.265 +0.010 6 5,599 +0
Jun16 160229 100.315 100.320 100.315 100.320 +0.015 500 11,257 +500
Sep16 160229 100.360 100.360 100.360 100.360 +0.025 0 4,907 +0
Total Volume and Open Interest 506 69,983 +500
Long Gilt(LIFFE)
Mar16 160229 122~08 122~25 122~04 122~24 +0~23 265,395 85,175 -57,491
Jun16 160229 121~15 121~30 121~09 121~29 +0~22 212,948 450,230 +66,954
Total Volume and Open Interest 478,343 535,419 +9,463
3-Mth Short Sterling(LIFFE)
Mar16 160229 99.40 99.40 99.40 99.40 unch 27,139 317,785 -2,935
Jun16 160229 99.40 99.41 99.39 99.40 unch 35,904 446,748 -1,713
Sep16 160229 99.43 99.43 99.41 99.43 +0.02 53,521 376,421 -3,767
Dec16 160229 99.43 99.46 99.43 99.45 +0.03 43,838 407,885 -1,652
Mar17 160229 99.43 99.46 99.42 99.45 +0.03 58,192 331,501 +10,069
Jun17 160229 99.42 99.45 99.40 99.44 +0.04 45,336 286,382 +822
Total Volume and Open Interest 469,777 3,437,646 +7,104
3-Mth Euribor(LIFFE)
Mar16 160229 100.255 100.270 100.250 100.265 +0.010 88,571 439,098 -13,573
Jun16 160229 100.305 100.325 100.305 100.320 +0.015 59,554 495,117 +5,428
Sep16 160229 100.340 100.365 100.330 100.365 +0.030 48,480 424,984 -2,470
Total Volume and Open Interest 475,580 3,708,111 -10,192
3-Mth Aus T-Bills(SFE)
Mar16 160229 97.76 97.76 97.73 97.74 -0.02 16,890 130,434 -475
Jun16 160229 97.93 97.94 97.90 97.91 -0.03 29,930 224,723 +1,571
Sep16 160229 98.04 98.04 97.99 98.02 -0.02 27,418 176,821 +2,992
Dec16 160229 98.10 98.10 98.05 98.08 -0.02 19,116 143,932 +3,588
Mar17 160229 98.14 98.14 98.08 98.12 -0.02 13,009 102,403 +3,117
Jun17 160229 98.14 98.14 98.09 98.12 -0.03 7,698 64,575 +1,078
Sep17 160229 98.13 98.14 98.08 98.11 -0.03 3,497 49,834 +924
Dec17 160229 98.10 98.10 98.05 98.09 -0.02 2,353 29,300 +70
Mar18 160229 98.02 98.04 98.02 98.04 -0.02 588 8,808 +565
Jun18 160229 97.99 98.00 97.99 98.00 -0.02 102 9,671 +59
Total Volume and Open Interest 120,671 942,440 +13,554
10-Year Aus T-Bonds(SFE)
Mar16 160229 97.61 97.62 97.56 97.60 -0.02 111,794 855,199 +2,169
Jun16 160229 97.64 97.64 97.61 97.61 +0.01 1 1 +1
Total Volume and Open Interest 111,795 855,200 +2,170
3-Year Aus T-Bonds(SFE)
Mar16 160229 98.28 98.29 98.23 98.27 -0.01 188,428 810,471 +22,325
Jun16 160229 98.35 98.35 98.33 98.33 -0.01      
Total Volume and Open Interest 188,428 810,471 +22,325
Gold(CMX)
Apr16 160229 1223.1 1241.8 1216.3 1234.4 +14.0 208,218 302,957 -8,480
Jun16 160229 1222.1 1242.2 1216.8 1235.1 +14.1 11,493 73,072 -2,390
Aug16 160229 1219.8 1242.5 1219.8 1235.8 +14.2 1,589 17,617 -187
Oct16 160229 1221.4 1243.5 1220.8 1236.5 +14.2 828 5,225 +639
Dec16 160229 1221.2 1243.9 1219.0 1237.4 +14.3 1,174 17,114 -109
Feb17 160229 1229.9 1238.3 1229.9 1238.3 +14.3 27 4,380 -7
Apr17 160229 1239.2 1239.2 1239.2 1239.2 +14.3 26 1,702 +1
Jun17 160229 1234.9 1240.2 1234.8 1240.2 +14.3 1 5,321 +1
Aug17 160229 1241.2 1241.2 1241.2 1241.2 +14.4 0 100 +0
Oct17 160229 1242.3 1242.3 1242.3 1242.3 +14.5 0 16 +0
Dec17 160229 1243.4 1243.4 1243.4 1243.4 +14.5 78 5,926 +39
Total Volume and Open Interest 224,786 442,103 -10,736
Silver(CMX)
Mar16 160229 1473.5 1492.5 1461.0 1489.6 +20.7 68,976 11,876 -11,781
May16 160229 1475.5 1494.5 1461.0 1491.8 +20.4 53,126 118,425 +7,093
Jul16 160229 1476.5 1498.0 1469.0 1494.8 +20.5 3,292 15,500 +144
Sep16 160229 1483.0 1499.0 1480.0 1497.7 +20.5 782 6,681 +62
Dec16 160229 1481.0 1504.0 1475.0 1501.7 +20.6 480 11,053 +171
Mar17 160229 1504.5 1505.8 1503.5 1505.8 +20.6 8 222 +7
May17 160229 1496.0 1508.7 1495.5 1508.7 +20.6 0 26 +0
Total Volume and Open Interest 127,061 169,013 -4,243
Platinum(NYMEX)
Apr16 160229 914.0 938.3 911.0 934.3 +19.2 14,965 57,936 +700
Jul16 160229 914.0 938.0 914.0 934.7 +19.2 504 6,670 +319
Oct16 160229 931.0 936.0 931.0 936.0 +19.1 43 367 +7
Jan17 160229 937.0 937.0 937.0 937.0 +19.0 0 4 +0
Total Volume and Open Interest 15,520 64,987 +1,003
Palladium(NYMEX)
Mar16 160229 486.60 498.10 486.60 495.60 +13.50 4,410 1,655 -2,597
Jun16 160229 486.65 499.20 483.10 495.65 +13.20 7,603 24,612 +2,461
Sep16 160229 491.45 496.15 491.45 496.15 +12.90 66 248 +38
Total Volume and Open Interest 12,084 26,575 -96
Copper(CMX)
Mar16 160229 212.15 212.85 209.65 212.85 +1.05 33,184 9,509 -7,961
May16 160229 212.45 213.40 209.90 213.25 +0.75 60,260 112,159 +5,929
Jul16 160229 212.95 213.80 210.55 213.70 +0.85 3,148 24,407 -56
Sep16 160229 212.60 214.05 212.05 214.00 +0.85 1,146 7,762 -264
Dec16 160229 213.05 214.30 211.50 214.25 +0.80 316 5,645 +72
Total Volume and Open Interest 99,023 166,546 -2,391
E-mini DJIA Index(CBOT)
Mar16 160229 16600 16707 16477 16497 -104 151,778 59,800 +280
Jun16 160229 16481 16606 16382 16400 -104 670 1,394 +98
Sep16 160229 16408 16408 16327 16329 -104 16 105 -1
Dec16 160229 16269 16269 16269 16269 -104 0 1 +0
Total Volume and Open Interest 152,464 61,300 +377
S & P 500(CME)
Mar16 160229 1941.00 1956.00 1927.00 1929.50 -13.20 6,988 142,774 +894
Jun16 160229 1941.50 1944.50 1920.30 1920.30 -13.20 72 4,051 -6
Sep16 160229 1912.90 1937.10 1912.90 1912.90 -13.20 0 198 +0
Dec16 160229 1905.50 1929.70 1905.50 1905.50 -13.20      
Total Volume and Open Interest 7,060 147,023 +888
S & P 500 E-Mini(Globex)
Mar16 160229 1943.00 1956.25 1926.50 1929.50 -13.25 1,844,284 3,023,219 +21,237
Jun16 160229 1933.50 1947.00 1917.75 1920.25 -13.25 15,564 111,313 +9,208
Sep16 160229 1923.75 1939.00 1910.50 1913.00 -13.00 223 7,798 +6
Dec16 160229 1918.00 1930.00 1904.25 1905.50 -13.25 426 874 +135
Total Volume and Open Interest 1,860,500 3,143,234 +30,589
NASDAQ 100 E-Mini(Globex)
Mar16 160229 4225.30 4263.30 4184.50 4201.30 -28.70 265,546 259,501 +41
Jun16 160229 4214.50 4252.80 4176.30 4191.80 -28.70 2,179 4,443 +1,706
Sep16 160229 4181.00 4237.50 4181.00 4187.00 -28.80 1 27 +1
Total Volume and Open Interest 267,726 264,047 +1,748
S&P Midcap 400(CME) e-Mini
Mar16 160229 1336.30 1346.90 1328.40 1332.70 -5.10 14,869 97,889 +115
Jun16 160229 1335.00 1337.90 1326.90 1327.60 -5.40 0 2 +0
Sep16 160229 1323.30 1323.30 1323.30 1323.30 -5.40 0 5 +0
Total Volume and Open Interest 14,869 97,907 +115
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160229 21.40 22.20 20.65 21.78 +0.30 66,880 117,306 -6,213
Apr16 160229 21.80 22.40 21.28 22.18 +0.35 30,937 52,605 +2,359
May16 160229 22.05 22.56 21.63 22.38 +0.30 11,759 20,307 -1,652
Total Volume and Open Interest 120,877 244,514 -3,575
Russell 2000(ICE)
Mar16 160229 1033.30 1044.50 1026.10 1031.70 -3.80 76,987 430,115 -2,645
Jun16 160229 1031.40 1038.50 1022.40 1026.10 -3.90 48 164 +25
Sep16 160229 1022.30 1022.30 1022.30 1022.30 -3.90 3 3 -1
Total Volume and Open Interest 77,038 430,292 -2,621
Nikkei 225(CME)
Mar16 160229 16320 16470 15905 16005 -315 20,431 39,541 +67
Jun16 160229 16335 16410 15915 15985 -315 162 842 +32
Total Volume and Open Interest 20,593 40,388 +99
Nikkei 225(SGX)
Mar16 160229 16270 16530 15935 15965 -265 119,202 236,921 +1,780
Jun16 160229 16180 16400 15840 15840 -265 776 9,406 -291
Sep16 160229 15820 15820 15820 15820 -260 1 429 +1
Total Volume and Open Interest 120,280 256,169 +1,790
CAC 40(EURONEXT)
Mar16 160229 4277.5 4359.5 4252.5 4352.5 +39.0 101,339 233,662 +4,573
Apr16 160229 4270.5 4342.0 4247.5 4342.0 +39.0 167 540 +89
May16 160229 4270.5 4270.5 4270.5 4270.5 +37.0      
Total Volume and Open Interest 101,512 234,320 +4,669
Hang Seng Index(HKFE)
Feb16 160226 18898 19276 18884 19225 +313 153,418 52,994 -22,862
Mar16 160229 19349 19496 18960 19057 -293 80,679 102,779 +26,637
Apr16 160229 19232 19277 18970 19046        
DAX(EUREX)
Mar16 160229 9434.5 9506.5 9326.0 9464.0 -61.5 111,188 133,533 -3,647
Jun16 160229 9463.5 9534.0 9362.0 9494.5 -62.5 255 21,346 -2
Sep16 160229 9430.0 9486.0 9365.0 9486.0 -63.0 12 633 -2
Total Volume and Open Interest 111,455 155,512 -3,651
FT-SE 100(EURONEXT)
Mar16 160229 6065.50 6084.00 6010.00 6058.50 -21.50 139,313 623,927 -879
Jun16 160229 5980.00 6020.00 5952.00 5995.50 -22.00 4,081 10,083 +4,005
Sep16 160229 5949.00 5949.00 5949.00 5949.00 -22.00 0 1,756 +0
Total Volume and Open Interest 143,394 635,766 +3,126
SPI 200(SFE)
Mar16 160229 4849.0 4907.0 4849.0 4874.0 +21.0 39,488 252,231 +4,007
Jun16 160229 4862.0 4887.0 4840.0 4859.0 +21.0 129 3,021 -6
Sep16 160229 4810.0 4810.0 4810.0 4810.0 +21.0 8 811 +0
Total Volume and Open Interest 39,625 258,114 +4,001
FTSE MIB(ISE)
Mar16 160229 17340.00 17645.00 17205.00 17588.00 +107.00 38,538 58,899 +1,490
Jun16 160229 16905.00 17175.00 16815.00 17151.00 +105.00 143 3,075 +69
Sep16 160229 17021.00 17021.00 17021.00 17021.00 +102.00      
Total Volume and Open Interest 38,681 61,974 +1,559
KOSPI 200(KFE)
Mar16 160229 235.05 235.45 235.05 235.20 -0.60 169,256 123,517 +914
Jun16 160229 235.90 236.10 235.90 236.00 -0.60 1,458 5,237 +358
Sep16 160229 238.20 238.20 236.70 236.70 -0.90 1 364 -20
Total Volume and Open Interest 170,715 131,044 +1,257
GSCI(CME)
Mar16 160229 300.00 304.50 300.00 304.40 +4.85 235 11,519 -164
Apr16 160229 309.50 309.50 309.50 309.50 +5.25 151 170 +150
May16 160229 314.00 314.00 314.00 314.00 +5.25      
Total Volume and Open Interest 386 11,689 -14
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!!!