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 Tue February 02, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160202 880.25 889.50 878.25 886.25 +5.50 137,841 300,555 -2,036
May16 160202 882.00 890.50 879.75 888.75 +6.50 48,217 146,661 +292
Jul16 160202 887.25 896.00 885.25 894.75 +7.00 23,305 120,157 +2,041
Aug16 160202 889.50 897.25 886.50 896.25 +7.00 1,270 13,877 +114
Sep16 160202 889.25 896.25 886.50 895.00 +6.75 483 6,517 +46
Nov16 160202 889.75 898.00 888.00 897.00 +6.75 9,085 103,500 -193
Jan17 160202 895.75 901.50 893.25 900.75 +6.50 499 1,861 +220
Mar17 160202 895.00 902.50 893.50 901.50 +5.50 500 3,671 +117
May17 160202 900.00 904.75 897.50 904.25 +5.00 47 1,257 +19
Jul17 160202 908.00 910.50 908.00 909.50 +4.75 61 1,241 -6
Aug17 160202 907.50 907.50 907.50 907.50 +4.75 12 47 +5
Sep17 160202 900.75 900.75 900.75 900.75 +3.50 20 36 +10
Nov17 160202 889.00 895.25 889.00 895.25 +4.75 58 1,741 +22
Jan18 160202 899.75 899.75 899.75 899.75 +5.00 3 6 +2
Total Volume and Open Interest 221,402 701,145 +653
Soybean Meal(CBOT)
Mar16 160202 270.60 274.90 269.30 274.60 +3.60 61,689 167,719 -3,331
May16 160202 272.70 276.80 271.40 276.50 +3.40 26,175 85,797 -30
Jul16 160202 275.20 279.00 273.80 278.80 +3.30 14,032 69,498 +1,060
Aug16 160202 276.70 279.80 275.00 279.80 +3.20 1,599 18,214 +68
Sep16 160202 277.60 280.60 276.00 280.60 +3.10 1,111 14,852 +19
Oct16 160202 277.30 280.30 275.60 280.30 +3.10 404 11,250 +10
Dec16 160202 278.10 281.40 276.50 281.30 +3.10 2,037 39,858 +180
Jan17 160202 279.40 282.30 278.10 282.30 +2.80 116 2,239 -16
Mar17 160202 280.30 283.20 278.70 283.10 +2.80 329 2,412 -155
May17 160202 279.80 283.70 279.80 283.60 +2.60 56 862 -3
Total Volume and Open Interest 107,553 414,660 -2,197
Soybean Oil(CBOT)
Mar16 160202 30.76 31.19 30.72 30.79 +0.03 48,538 158,190 -2,623
May16 160202 31.01 31.39 30.92 31.00 +0.04 19,270 96,824 +1,674
Jul16 160202 31.21 31.62 31.16 31.24 +0.04 9,653 74,443 -332
Aug16 160202 31.41 31.65 31.24 31.29 +0.03 1,217 12,078 +173
Sep16 160202 31.42 31.70 31.31 31.31 unch 672 10,024 +123
Oct16 160202 31.41 31.66 31.28 31.30 +0.02 525 9,555 -248
Dec16 160202 31.36 31.74 31.29 31.39 +0.02 2,254 34,784 +432
Jan17 160202 31.94 31.94 31.60 31.60 unch 77 2,573 +8
Mar17 160202 31.68 32.20 31.67 31.76 unch 258 4,046 +45
May17 160202 32.01 32.25 31.90 31.91 unch 28 1,596 +2
Total Volume and Open Interest 82,606 413,574 -716
Canola(WCE)
Mar16 160202 470.5 474.5 470.5 473.8 +2.7 17,683 100,160 -4,550
May16 160202 480.5 484.0 480.5 483.3 +2.6 10,283 45,604 +4,765
Jul16 160202 486.5 490.1 486.4 489.1 +2.4 619 22,725 +283
Nov16 160202 487.2 491.1 487.2 489.8 +2.3 536 19,168 +126
Jan17 160202 490.0 493.5 490.0 491.6 +2.7 25 1,171 +24
Total Volume and Open Interest 29,146 188,933 +648
Corn(CBOT)
Mar16 160202 371.25 373.75 369.00 372.50 +1.25 220,973 603,521 -3,435
May16 160202 375.50 378.00 373.50 377.50 +1.75 61,363 251,657 +8,122
Jul16 160202 380.50 382.75 378.25 382.50 +2.00 36,455 224,107 +3,766
Sep16 160202 384.75 387.00 382.75 387.00 +2.25 4,911 98,834 -51
Dec16 160202 392.00 394.25 390.25 394.00 +2.00 16,034 158,087 +1,381
Mar17 160202 400.25 402.75 399.00 402.75 +1.50 726 19,949 +33
May17 160202 406.00 408.50 405.00 408.50 +1.50 226 2,570 +22
Jul17 160202 409.50 411.50 408.50 411.50 +1.50 518 3,740 +90
Sep17 160202 401.75 404.00 401.75 403.50 +0.75 62 1,411 +31
Dec17 160202 400.50 402.25 399.00 400.75 -0.25 703 6,143 +107
Total Volume and Open Interest 342,045 1,371,003 +10,093
Wheat(CBOT)
Mar16 160202 475.75 483.00 473.25 475.25 unch 63,054 208,395 -2,278
May16 160202 480.50 487.25 478.00 480.00 -0.50 17,712 76,836 +2,562
Jul16 160202 485.50 492.00 483.00 485.25 -0.50 10,971 76,589 +2,130
Sep16 160202 494.00 500.50 491.75 493.75 -0.75 1,190 13,070 +281
Dec16 160202 507.50 513.50 505.00 507.25 -0.50 1,985 28,070 -228
Mar17 160202 517.50 522.50 516.25 516.75 -1.00 392 3,023 +155
Total Volume and Open Interest 95,309 406,291 +2,623
Wheat(KCBT)
Mar16 160202 466.75 473.75 464.00 465.25 -1.50 12,629 105,804 -277
May16 160202 476.75 483.50 474.00 475.25 -1.50 4,772 32,788 +302
Jul16 160202 487.00 493.25 484.00 485.25 -1.75 4,298 49,782 -667
Sep16 160202 500.25 506.00 498.50 499.00 -1.75 219 8,450 -5
Dec16 160202 520.25 526.00 517.50 518.50 -1.75 586 16,666 -20
Mar17 160202 533.50 537.50 532.00 532.00 -1.75 142 5,212 +0
May17 160202 542.75 542.75 539.75 539.75 -1.75 14 716 +0
Total Volume and Open Interest 22,677 219,558 -665
Wheat(MGE)
Mar16 160202 495.00 500.00 494.00 495.75 +0.75 3,287 31,952 -553
May16 160202 500.50 505.75 499.75 501.75 +1.00 1,189 16,378 -74
Jul16 160202 508.00 513.00 507.50 509.00 +1.00 1,008 14,200 -242
Sep16 160202 519.75 523.00 518.50 519.25 +1.25 199 6,661 +40
Dec16 160202 532.00 538.00 532.00 534.00 +1.00 36 5,800 +8
Mar17 160202 551.50 551.50 549.50 549.50 +2.25 17 1,845 +1
Total Volume and Open Interest 5,736 76,989 -820
Oats(CBOT)
Mar16 160202 197.00 201.00 197.00 200.25 +3.00 1,217 5,914 -514
May16 160202 206.25 208.00 205.25 208.00 +2.00 1,065 2,763 +641
Jul16 160202 213.50 214.50 213.50 214.50 +1.75 44 801 +33
Sep16 160202 220.00 220.00 220.00 220.00 +1.50 0 31 +0
Total Volume and Open Interest 2,326 9,699 +160
Rough Rice(CBOT)
Mar16 160202 11.05 11.23 10.99 11.18 +0.17 654 9,116 -363
May16 160202 11.32 11.52 11.28 11.45 +0.16 593 2,848 -49
Jul16 160202 11.73 11.73 11.73 11.73 +0.16 190 833 +149
Sep16 160202 11.84 11.84 11.84 11.84 +0.17 14 142 +5
Total Volume and Open Interest 1,454 12,943 -258
Live Cattle(CME)
Feb16 160202 135.500 136.235 135.185 135.735 +0.050 15,829 35,607 -2,111
Apr16 160202 134.400 135.075 134.100 134.750 +0.315 35,268 115,985 +1,850
Jun16 160202 124.150 124.900 124.050 124.730 +0.530 14,138 65,903 +674
Aug16 160202 120.600 121.180 120.450 121.000 +0.400 7,098 30,168 +762
Oct16 160202 121.200 121.680 120.980 121.580 +0.445 2,646 15,064 +812
Dec16 160202 121.285 121.785 121.150 121.650 +0.400 1,147 10,280 +324
Total Volume and Open Interest 76,654 276,658 +2,488
Feeder Cattle(CME)
Mar16 160202 157.950 159.500 157.250 157.850 +0.065 6,305 17,094 +280
Apr16 160202 156.900 158.380 156.200 157.000 +0.100 2,330 5,824 +244
May16 160202 156.000 157.330 155.185 156.300 +0.315 1,344 5,931 -32
Aug16 160202 156.950 158.185 156.200 157.130 +0.145 783 5,857 +32
Sep16 160202 155.130 155.935 154.500 155.350 +0.200 132 773 -2
Oct16 160202 152.950 154.000 152.450 153.580 +0.250 73 531 +4
Nov16 160202 149.450 150.285 149.100 149.785 +0.185 27 464 +9
Total Volume and Open Interest 10,995 36,475 +536
Lean Hogs(CME)
Feb16 160202 65.225 65.330 64.135 64.200 -1.150 3,685 25,465 -918
Apr16 160202 70.050 70.285 69.000 69.100 -1.600 15,945 74,742 +2,391
May16 160202 76.300 76.350 75.750 75.980 -1.020 62 1,444 +44
Jun16 160202 80.535 80.900 79.680 79.800 -1.130 6,581 33,292 +1,452
Jul16 160202 80.100 80.330 79.300 79.400 -1.000 2,120 9,997 +338
Aug16 160202 79.285 79.300 78.730 78.950 -0.700 1,809 14,303 +794
Oct16 160202 67.450 67.930 67.350 67.785 -0.215 987 10,455 +269
Dec16 160202 63.000 63.450 62.900 63.380 -0.155 1,177 8,054 +398
Total Volume and Open Interest 33,115 179,736 +5,255
Class III Milk(CME)
Jan16 160202 13.73 13.73 13.73 13.73 unch 41 3,200 -22
Feb16 160202 13.83 13.96 13.82 13.91 +0.03 150 4,971 +23
Mar16 160202 13.85 13.94 13.81 13.88 +0.03 146 4,369 +62
Apr16 160202 13.92 14.01 13.91 13.97 +0.07 39 3,508 +11
May16 160202 14.25 14.36 14.22 14.27 +0.02 36 2,969 +12
Jun16 160202 14.63 14.68 14.59 14.65 +0.05 28 2,673 +1
Jul16 160202 15.00 15.06 15.00 15.04 +0.04 16 2,294 +5
Aug16 160202 15.40 15.44 15.39 15.40 -0.06 27 2,120 +12
Sep16 160202 15.60 15.67 15.60 15.67 -0.02 45 2,114 +3
Oct16 160202 15.87 15.88 15.80 15.85 -0.03 11 1,596 -5
Nov16 160202 15.88 15.93 15.85 15.90 +0.02 12 1,443 -1
Dec16 160202 15.85 15.85 15.76 15.80 -0.05 28 1,330 +12
Jan17 160202 15.66 15.67 15.66 15.66 unch 1 157 +0
Total Volume and Open Interest 585 33,115 +113
Cocoa(ICE)
Mar16 160202 2852 2858 2753 2761 -107 17,904 75,508 +1,225
May16 160202 2858 2860 2761 2767 -104 10,366 62,005 -146
Jul16 160202 2856 2863 2766 2771 -103 3,567 36,174 +873
Sep16 160202 2852 2861 2764 2770 -102 1,233 22,271 +242
Dec16 160202 2840 2843 2749 2754 -102 347 14,505 +45
Mar17 160202 2832 2832 2741 2746 -100 185 20,516 +7
May17 160202 2833 2833 2747 2749 -100 7 2,718 +4
Total Volume and Open Interest 33,622 239,775 +2,256
Coffee "C"(ICE)
Mar16 160202 117.45 120.50 116.75 119.85 +2.10 21,654 82,897 -1,072
May16 160202 119.55 122.45 118.95 121.90 +2.05 8,101 48,902 +1,278
Jul16 160202 121.35 124.00 120.60 123.60 +2.10 3,822 29,036 +531
Sep16 160202 123.15 125.45 122.25 125.15 +2.00 2,223 15,351 +216
Dec16 160202 125.30 127.10 124.50 126.95 +1.55 1,265 16,413 +216
Mar17 160202 127.60 129.05 126.70 128.85 +1.20 381 4,501 -57
Total Volume and Open Interest 37,782 201,955 +1,129
Orange Juice(ICE)
Mar16 160202 133.75 137.75 133.30 136.55 +2.35 1,969 7,898 -577
May16 160202 134.50 137.70 134.00 136.65 +1.95 459 3,232 +210
Jul16 160202 137.20 137.30 136.85 136.85 +1.90 21 1,060 +13
Sep16 160202 137.45 137.45 137.45 137.45 +2.10 4 238 +2
Nov16 160202 137.85 137.85 137.85 137.85 +2.05 0 14 +0
Jan17 160202 139.05 139.05 139.05 139.05 +2.05 0 10 +0
Total Volume and Open Interest 2,453 12,453 -352
Sugar #11(ICE)
Mar16 160202 12.83 13.12 12.66 12.99 +0.16 92,473 293,072 -3,120
May16 160202 12.95 13.07 12.75 12.97 +0.09 45,175 222,239 +1,619
Jul16 160202 12.99 13.05 12.77 12.97 +0.07 25,924 176,827 +2,059
Oct16 160202 13.24 13.29 13.02 13.21 +0.04 13,440 97,605 +39
Mar17 160202 13.83 13.95 13.69 13.86 +0.03 9,985 56,757 +1,166
May17 160202 13.68 13.77 13.53 13.70 +0.05 769 9,515 +301
Jul17 160202 13.47 13.57 13.33 13.51 +0.07 639 16,374 -200
Oct17 160202 13.45 13.62 13.37 13.57 +0.09 272 15,272 +103
Total Volume and Open Interest 188,822 897,318 +1,881
London Cocoa(LCE)
Mar16 160202 2067 2069 1985 1990 -77 4,922 68,600 +219
May16 160202 2071 2078 1996 2000 -75 6,827 44,097 +293
Jul16 160202 2079 2084 2002 2005 -76 2,555 45,479 +23
Sep16 160202 2073 2074 1997 2001 -73 1,059 36,039 -6
Dec16 160202 2048 2048 1973 1977 -72 798 26,726 -241
Mar17 160202 2009 2009 1951 1955 -71 546 31,127 +351
May17 160202 1996 1996 1953 1957 -72 43 1,255 -4
Total Volume and Open Interest 16,770 253,894 +635
London Sugar(LCE)
Mar16 160202 402.90 404.20 397.20 402.80 +0.70 6,654 35,332 -628
May16 160202 392.00 392.90 387.00 392.00 +0.60 5,386 30,441 +1,039
Aug16 160202 383.50 385.20 379.50 384.10 +0.60 1,978 14,185 +523
Oct16 160202 379.70 382.10 374.70 379.60 -0.50 620 8,546 -86
Dec16 160202 385.00 385.00 377.40 382.00 unch 403 3,511 -50
Total Volume and Open Interest 15,619 96,672 +1,099
Cotton(ICE)
Mar16 160202 61.61 62.50 61.49 62.30 +0.51 21,729 109,423 -681
May16 160202 61.95 62.78 61.92 62.65 +0.45 10,362 45,878 +2,816
Jul16 160202 62.17 62.95 62.14 62.88 +0.49 3,619 27,333 +279
Oct16 160202 62.34 62.34 62.34 62.34 +0.73 0 1 +0
Dec16 160202 61.61 62.45 61.61 62.41 +0.57 1,158 14,618 +231
Mar17 160202 62.55 63.35 62.55 63.32 +0.57 3 864 +3
Total Volume and Open Interest 36,871 198,357 +2,648
Lumber(CME)
Mar16 160202 243.3 250.2 241.9 248.7 +7.8 679 3,991 -184
May16 160202 240.0 246.8 240.0 244.9 +6.2 541 1,251 +275
Jul16 160202 242.9 247.0 242.9 247.0 +5.4 131 396 +122
Sep16 160202 247.2 247.2 247.2 247.2 +0.5 4 49 +2
Total Volume and Open Interest 1,358 5,723 +216
Crude Oil(NYM)
Mar16 160202 31.37 31.53 29.57 29.88 -1.74 618,110 599,412 -9,419
Apr16 160202 33.11 33.24 31.30 31.61 -1.75 178,457 209,585 +4,136
May16 160202 34.69 34.83 32.88 33.24 -1.69 86,182 127,929 +9,494
Jun16 160202 36.07 36.13 34.25 34.63 -1.60 97,156 175,243 +2,367
Jul16 160202 37.05 37.05 35.41 35.78 -1.49 30,033 64,560 +5,455
Aug16 160202 37.73 37.73 36.28 36.68 -1.40 16,529 41,668 +770
Sep16 160202 38.31 38.35 36.95 37.39 -1.33 26,623 63,857 +3,163
Oct16 160202 38.38 38.38 37.61 37.97 -1.29 9,309 39,314 +2,413
Nov16 160202 39.28 39.28 38.32 38.50 -1.26 9,809 36,114 +881
Dec16 160202 40.09 40.20 38.49 39.02 -1.23 65,595 182,478 -625
Jan17 160202 40.00 40.00 39.00 39.47 -1.18 3,368 26,113 +99
Feb17 160202 40.00 40.28 39.39 39.91 -1.14 1,585 10,611 +104
Mar17 160202 40.33 40.33 40.33 40.33 -1.10 3,885 17,872 -246
Apr17 160202 40.70 40.70 40.70 40.70 -1.06 828 7,348 +41
May17 160202 41.04 41.04 41.04 41.04 -1.02 525 6,017 +114
Jun17 160202 41.89 41.89 40.73 41.34 -0.99 9,391 38,365 +275
Total Volume and Open Interest 1,182,158 1,834,768 +20,911
e-miNY Crude Oil(NYM)
Mar16 160202 31.350 31.525 29.575 29.875 -1.750 16,599 4,364 -164
Apr16 160202 33.175 33.225 31.300 31.600 -1.750 486 2,373 +26
May16 160202 34.825 34.825 33.000 33.250 -1.675 71 257 -10
Jun16 160202 35.950 35.950 34.425 34.625 -1.600 14 143 +6
Jul16 160202 36.825 36.825 35.725 35.775 -1.500 5 155 +2
Aug16 160202 36.675 36.675 36.675 36.675 -1.400 2 42 +0
Sep16 160202 37.400 37.400 37.400 37.400 -1.325 2 76 -1
Oct16 160202 37.975 37.975 37.975 37.975 -1.275 0 44 +0
Nov16 160202 38.500 38.500 38.500 38.500 -1.250 0 8 +0
Dec16 160202 40.075 40.075 38.775 39.025 -1.225 0 226 +0
Total Volume and Open Interest 17,220 8,163 -182
NY Harbor ULSD(NYM)
Mar16 160202 104.05 104.62 98.59 101.09 -2.56 61,349 104,132 +5,797
Apr16 160202 105.39 105.44 100.05 102.28 -2.80 29,661 55,774 +2,371
May16 160202 107.47 107.47 101.96 103.94 -3.01 18,922 39,117 +1,969
Jun16 160202 109.21 109.21 104.03 105.94 -3.10 17,520 38,533 +1,399
Jul16 160202 109.85 110.19 106.41 108.30 -3.11 7,652 20,003 +2,014
Aug16 160202 112.00 112.32 108.69 110.49 -3.06 4,660 14,879 +1,103
Sep16 160202 110.94 113.61 110.94 112.57 -3.04 2,797 12,508 +388
Oct16 160202 114.49 115.75 113.05 114.75 -3.00 1,629 5,749 -29
Nov16 160202 116.41 117.79 115.30 116.88 -2.96 1,308 5,997 +35
Dec16 160202 121.77 121.77 117.09 118.91 -2.92 5,207 32,402 +359
Jan17 160202 120.49 121.90 119.26 120.79 -2.90 2,262 8,936 +888
Feb17 160202 121.95 122.86 120.85 122.28 -2.83 97 1,737 -25
Mar17 160202 123.47 124.90 121.26 123.17 -2.78 106 1,874 +18
Apr17 160202 122.93 123.84 121.75 123.30 -2.70 77 919 +23
Total Volume and Open Interest 153,753 354,451 +11,194
RBOB Gasoline(NYM)
Mar16 160202 108.37 109.35 97.96 100.08 -8.22 55,882 120,414 +297
Apr16 160202 131.05 131.05 121.01 122.96 -7.30 28,622 55,194 +1,933
May16 160202 132.00 132.95 123.12 125.08 -6.94 13,252 46,073 +515
Jun16 160202 131.50 131.64 123.50 125.32 -6.59 14,924 37,997 -499
Jul16 160202 131.34 131.34 122.84 124.71 -6.27 5,842 22,876 +46
Aug16 160202 128.83 128.83 122.59 123.39 -5.95 3,754 17,401 +407
Sep16 160202 126.01 126.31 119.91 121.10 -5.71 4,524 22,229 +510
Oct16 160202 109.90 110.18 106.15 107.69 -5.25 2,233 12,835 +408
Nov16 160202 106.52 106.63 104.58 105.36 -4.86 1,310 4,464 +112
Dec16 160202 108.91 108.91 103.02 104.57 -4.65 3,887 22,825 -471
Total Volume and Open Interest 135,506 385,406 -1,180
e-miNY RBOB Gasoline(NYM)
Mar16 160202 100.10 100.10 100.08 100.10 -8.20      
Apr16 160202 123.00 123.00 122.96 123.00 -7.30      
May16 160202 125.10 125.10 125.08 125.10 -6.90      
Jun16 160202 125.30 125.32 125.30 125.30 -6.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar16 160202 2.136 2.140 1.976 2.025 -0.127 181,501 276,450 -3,169
Apr16 160202 2.211 2.212 2.065 2.120 -0.106 68,933 127,974 +3,325
May16 160202 2.263 2.265 2.130 2.181 -0.099 43,145 107,292 +4,011
Jun16 160202 2.309 2.309 2.186 2.238 -0.089 17,192 45,132 +234
Jul16 160202 2.359 2.359 2.244 2.298 -0.079 15,837 51,998 +2,493
Aug16 160202 2.385 2.385 2.273 2.322 -0.078 6,632 28,876 -115
Sep16 160202 2.377 2.377 2.275 2.329 -0.078 7,498 46,782 +116
Oct16 160202 2.421 2.421 2.307 2.363 -0.074 17,788 63,546 +1,964
Nov16 160202 2.503 2.503 2.396 2.455 -0.062 3,144 18,977 +149
Dec16 160202 2.685 2.685 2.585 2.656 -0.044 3,420 21,762 -141
Jan17 160202 2.802 2.802 2.715 2.779 -0.042 5,166 39,040 -180
Feb17 160202 2.797 2.797 2.715 2.775 -0.041 1,246 7,519 -168
Mar17 160202 2.745 2.745 2.675 2.740 -0.036 2,596 20,129 +1,084
Apr17 160202 2.580 2.580 2.505 2.566 -0.026 1,836 19,504 +445
May17 160202 2.570 2.574 2.515 2.574 -0.024 240 4,307 -103
Jun17 160202 2.610 2.613 2.558 2.613 -0.024 138 3,402 -100
Total Volume and Open Interest 377,299 923,040 +9,317
Brent Crude Oil(ICE)
Mar16 160129 34.08 35.00 33.59 34.74 +0.85 257,108 91,545 -32,336
Apr16 160202 34.18 34.18 32.23 32.72 -1.52 415,849 443,004 -14,222
May16 160202 34.87 34.89 33.04 33.47 -1.56 149,914 270,948 +3,441
Jun16 160202 35.65 35.71 33.88 34.31 -1.58 116,218 236,937 +8,517
Jul16 160202 36.44 36.44 34.66 35.11 -1.57 38,047 126,919 +4,321
Aug16 160202 37.18 37.21 35.45 35.93 -1.53 22,966 75,630 +2,377
Sep16 160202 37.89 37.89 36.16 36.68 -1.48 31,677 75,633 +4,240
Oct16 160202 38.51 38.51 36.79 37.33 -1.44 10,043 48,169 +1,468
Nov16 160202 39.11 39.11 37.41 37.94 -1.42 8,245 48,921 +1,205
Dec16 160202 39.69 39.71 38.00 38.52 -1.39 76,820 291,334 -571
Jan17 160202 39.70 39.70 38.79 39.02 -1.36 4,672 38,696 +987
Feb17 160202 39.23 39.52 39.23 39.52 -1.33 2,480 39,011 +231
Mar17 160202 40.37 40.37 39.82 40.02 -1.30 3,667 32,053 +269
Apr17 160202 40.57 40.57 40.51 40.51 -1.27 730 13,009 +75
Total Volume and Open Interest 936,548 2,075,382 -27,544
Gas Oil(ICE)
Feb16 160202 296.75 297.25 281.50 291.00 -7.75 53,469 102,328 +3,044
Mar16 160202 305.25 306.25 290.00 299.25 -8.25 102,872 140,606 +9,316
Apr16 160202 311.25 313.00 297.75 306.50 -8.75 61,388 99,653 +6,320
May16 160202 319.25 319.25 304.75 312.75 -9.00 21,991 52,288 -1,429
Jun16 160202 325.50 325.50 310.75 319.00 -9.25 35,214 66,311 -1,896
Jul16 160202 332.25 332.25 318.00 325.75 -9.50 9,926 28,056 +2,051
Aug16 160202 336.50 337.00 324.25 332.00 -9.50 6,284 21,191 +1,282
Sep16 160202 342.50 342.50 331.00 337.75 -9.75 3,391 22,180 +179
Oct16 160202 349.00 349.50 337.50 344.25 -9.75 2,311 18,438 -246
Nov16 160202 350.75 351.25 342.00 349.00 -9.75 2,198 11,327 +190
Total Volume and Open Interest 322,910 781,022 +20,167
Ethanol(CBOT)
Feb16 160202 1.416 1.416 1.416 1.416 -0.002 43 37 -29
Mar16 160202 1.425 1.433 1.423 1.430 -0.002 309 1,568 +77
Apr16 160202 1.442 1.447 1.440 1.446 -0.005 98 1,258 +74
May16 160202 1.448 1.450 1.446 1.450 -0.005 5 388 +5
Jun16 160202 1.446 1.446 1.446 1.446 -0.005 2 228 +1
Jul16 160202 1.439 1.439 1.439 1.439 -0.005 2 276 +2
Aug16 160202 1.429 1.429 1.429 1.429 -0.004 3 85 +0
Sep16 160202 1.418 1.418 1.418 1.418 -0.004 3 108 +0
Total Volume and Open Interest 465 4,189 +130
WTI Crude Oil(ICE)
Mar16 160202 31.34 31.42 29.60 29.88 -1.74 44,115 113,769 -2,002
Apr16 160202 33.12 33.18 31.30 31.61 -1.75 65,362 85,398 +7,167
May16 160202 34.76 34.76 32.94 33.24 -1.69 27,857 26,603 +2,162
Jun16 160202 36.05 36.05 34.31 34.63 -1.60 27,240 46,675 -1,137
Jul16 160202 36.22 36.35 35.53 35.78 -1.49 6,917 9,134 -283
Aug16 160202 37.62 37.62 36.35 36.68 -1.40 3,354 5,743 +48
Sep16 160202 38.25 38.27 37.01 37.39 -1.33 3,605 13,476 -52
Oct16 160202 38.65 38.82 37.56 37.97 -1.29 2,466 3,205 +234
Nov16 160202 39.32 39.32 38.19 38.50 -1.26 2,132 9,849 +451
Dec16 160202 39.62 39.90 38.50 39.02 -1.23 8,836 70,775 -457
Jan17 160202 39.47 39.47 39.47 39.47 -1.18 236 4,877 +0
Feb17 160202 39.91 39.91 39.91 39.91 -1.14 58 2,464 +36
Mar17 160202 40.33 40.33 40.33 40.33 -1.10 32 2,510 +7
Apr17 160202 40.70 40.70 40.70 40.70 -1.06 2 1,536 +0
May17 160202 41.04 41.04 41.04 41.04 -1.02 3 1,089 +0
Jun17 160202 41.73 41.73 40.70 41.34 -0.99 330 13,129 +65
Total Volume and Open Interest 195,890 459,056 +5,856
US Dollar Index(ICE)
Mar16 160202 99.035 99.105 98.790 98.893 -0.135 53,797 73,306 +53
Jun16 160202 99.065 99.190 98.900 98.990 -0.138 1,108 2,214 +106
Sep16 160202 99.140 99.140 99.010 99.025 -0.137 29 397 +10
Total Volume and Open Interest 54,934 75,942 +169
Australian Dollar(CME)
Mar16 160202 70.94 71.24 70.21 70.35 -0.50 122,407 123,719 -1,730
Jun16 160202 70.52 70.85 69.93 70.06 -0.50 487 732 +141
Sep16 160202 69.77 69.77 69.77 69.77 -0.50 0 31 +0
Total Volume and Open Interest 122,901 124,503 -1,584
British Pound(CME)
Mar16 160202 144.22 144.47 143.27 144.14 -0.29 140,213 273,445 +2,816
Jun16 160202 144.28 144.50 143.33 144.19 -0.29 83 774 +17
Sep16 160202 144.27 144.27 143.43 144.27 -0.29 6 194 +0
Total Volume and Open Interest 140,304 274,462 +2,832
Canadian Dollar(CME)
Mar16 160202 71.67 71.73 71.02 71.30 -0.47 95,232 154,067 -1,937
Jun16 160202 71.61 71.68 71.04 71.32 -0.47 332 3,876 +105
Sep16 160202 71.25 71.46 71.11 71.36 -0.47 23 1,204 +15
Dec16 160202 71.25 71.54 71.17 71.41 -0.47 91 600 +25
Total Volume and Open Interest 95,681 159,795 -1,789
Japanese Yen(CME)
Mar16 160202 82.69 83.51 82.68 83.34 +0.73 332,838 255,344 +6,199
Jun16 160202 82.97 83.71 82.93 83.55 +0.71 774 1,395 +226
Sep16 160202 83.60 84.00 83.34 83.85 +0.71 37 140 +1
Total Volume and Open Interest 333,659 256,948 +6,430
Swiss Franc(CME)
Mar16 160202 98.18 98.47 97.69 98.19 -0.06 37,853 58,256 +1,138
Jun16 160202 98.61 98.88 98.40 98.61 -0.07 19 244 +5
Sep16 160202 99.07 99.34 98.98 99.11 -0.08 0 17 +0
Total Volume and Open Interest 37,872 58,537 +1,143
EuroFX(CME)
Mar16 160202 108.98 109.51 108.97 109.27 +0.23 277,993 398,989 -10,966
Jun16 160202 109.29 109.81 109.29 109.58 +0.23 943 3,166 -73
Sep16 160202 109.82 110.17 109.68 109.97 +0.23 65 681 -22
Total Volume and Open Interest 279,027 403,675 -11,052
Mexican Peso(CME)
Feb16 160202 539.75 539.75 539.75 539.75 -7.88      
Mar16 160202 547.38 547.88 537.75 538.75 -7.63 52,949 113,074 +234
Total Volume and Open Interest 53,246 166,737 +209
Brazilian Real(CME)
Mar16 160202 248.85 249.75 247.00 248.35 -0.95 2,974 14,706 +766
Apr16 160202 246.50 246.75 244.85 246.00 -0.95      
May16 160202 243.90 243.90 243.90 243.90 -0.75      
Jun16 160202 241.40 241.40 241.40 241.40 -0.85 0 400 +0
Total Volume and Open Interest 2,974 15,114 -8,244
30-Year T-Bonds(CBOT)
Mar16 160202 160~290 163~170 160~280 163~010 +2~160 327,517 532,929 +3,660
Jun16 160202 159~200 162~010 159~200 161~230 +2~170 1,798 3,195 +1,380
Sep16 160202 161~230 161~230 161~230 161~230 +2~170 0 1 +0
Total Volume and Open Interest 329,315 536,125 +5,040
10-Year T-Notes(CBOT)
Mar16 160202 129~090 130~070 129~085 130~030 +0~295 1,692,523 2,910,237 +8,446
Jun16 160202 128~315 129~220 128~300 129~195 +0~295 9,897 52,539 +5,424
Sep16 160202 128~285 128~285 128~285 128~285 +0~295      
Total Volume and Open Interest 1,702,420 2,962,776 +13,870
5-Year T-Notes(CBOT)
Mar16 160202 120~154 121~004 120~152 120~292 +0~162 809,231 2,652,998 +30,857
Jun16 160202 120~080 120~226 120~080 120~216 +0~172 6,508 34,951 +4,026
Sep16 160202 120~066 120~066 120~066 120~066 +0~172      
Total Volume and Open Interest 815,739 2,687,949 +34,883
2 Year T-Notes(CBOT)
Mar16 160202 109~082 109~130 109~080 109~114 +0~040 361,507 1,095,506 +14,957
Jun16 160202 109~060 109~090 109~060 109~090 +0~046 2,861 23,252 +1,813
Sep16 160202 109~010 109~010 109~010 109~010 +0~046      
Total Volume and Open Interest 364,368 1,118,758 +16,770
Eurodollars(CME)
Mar16 160202 99.365 99.380 99.360 99.380 +0.015 405,667 1,237,658 +14,472
Jun16 160202 99.310 99.345 99.305 99.335 +0.030 407,269 1,304,751 +28,267
Sep16 160202 99.245 99.305 99.245 99.285 +0.045 299,350 1,209,283 -3,005
Dec16 160202 99.160 99.240 99.160 99.215 +0.065 444,313 1,285,499 -284
Mar17 160202 99.075 99.175 99.075 99.145 +0.080 352,403 960,623 +14,157
Jun17 160202 98.980 99.085 98.980 99.060 +0.095 243,994 713,084 +5,351
Sep17 160202 98.885 99.000 98.885 98.970 +0.100 209,741 671,309 +6,606
Dec17 160202 98.785 98.900 98.780 98.875 +0.110 244,661 764,983 +9,026
Mar18 160202 98.700 98.815 98.700 98.795 +0.115 151,775 483,339 +14,105
Jun18 160202 98.610 98.735 98.610 98.710 +0.120 123,163 412,227 -2,342
Sep18 160202 98.525 98.645 98.525 98.630 +0.125 91,257 360,905 +5,252
Dec18 160202 98.440 98.560 98.435 98.540 +0.120 102,100 410,556 -271
Mar19 160202 98.365 98.485 98.365 98.465 +0.120 60,820 249,365 +4,360
Jun19 160202 98.290 98.410 98.285 98.390 +0.125 32,900 188,789 +1,023
Sep19 160202 98.215 98.335 98.215 98.315 +0.125 31,912 144,283 -1,361
Dec19 160202 98.135 98.260 98.135 98.235 +0.120 31,063 138,898 +1,412
Mar20 160202 98.075 98.195 98.070 98.170 +0.120 26,458 88,435 +4,865
Jun20 160202 98.000 98.125 98.000 98.100 +0.120 21,796 60,489 -514
Total Volume and Open Interest 3,335,944 11,077,024 +110,729
Ultra T-Bond(CBOT)
Mar16 160202 166~03 169~07 166~03 168~19 +2~30 120,462 634,668 +6,744
Jun16 160202 170~04 170~04 170~04 170~04 +3~04 0 20 +0
Sep16 160202 170~04 170~04 170~04 170~04 +3~04      
Total Volume and Open Interest 120,462 634,688 +6,744
30 Day Federal Funds(CBOT)
Feb16 160202 99.625 99.628 99.625 99.628 unch 10,761 113,768 -1,017
Mar16 160202 99.605 99.615 99.605 99.610 +0.005 17,184 60,787 +1,881
Apr16 160202 99.585 99.605 99.580 99.595 +0.015 65,508 145,182 +17,519
May16 160202 99.565 99.590 99.560 99.585 +0.025 38,656 102,724 +8,396
Jun16 160202 99.545 99.580 99.545 99.570 +0.025 8,071 27,686 +603
Jul16 160202 99.525 99.560 99.525 99.550 +0.030 34,461 64,352 +8,231
Total Volume and Open Interest 228,760 708,886 -121,011
3-Mth Euro-Yen(CME)
Mar16 160202 99.685 99.685 99.685 99.685 unch      
Jun16 160202 99.800 99.800 99.800 99.800 unch      
Sep16 160202 99.660 99.660 99.660 99.660 unch      
Dec16 160202 99.990 99.990 99.990 99.990 unch      
Mar17 160202 99.955 99.955 99.955 99.955 unch      
Jun17 160202 99.815 99.815 99.815 99.815 unch      
Sep17 160202 99.675 99.675 99.675 99.675 unch      
Dec17 160202 99.535 99.535 99.535 99.535 unch      
Mar18 160202 99.395 99.395 99.395 99.395 unch      
Jun18 160202 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160202 99.68 99.68 99.68 99.68 unch      
Jun16 160202 99.80 99.80 99.80 99.80 unch      
Sep16 160202 99.66 99.66 99.66 99.66 unch      
Dec16 160202 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160202 99.96 99.96 99.96 99.96 unch      
Jun17 160202 99.82 99.82 99.82 99.82 unch      
Sep17 160202 99.68 99.68 99.68 99.68 unch      
Dec17 160202 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160202 150.51 150.61 150.33 150.59 +0.05 3,286 20,384 -81
Jun16 160202 149.99 149.99 149.99 149.99 +0.05      
Sep16 160202 149.43 149.43 149.43 149.43 +0.05      
Total Volume and Open Interest 3,286 20,384 -81
Euro-Bund(EUREX)
Mar16 160202 163.28 163.76 163.16 163.46 +0.49 948,957 1,206,487 +36,955
Jun16 160202 160.66 161.06 160.63 160.87 +0.47 5,708 24,766 +4,468
Sep16 160202 159.80 159.80 159.80 159.80 +0.49 0 1 +0
Total Volume and Open Interest 954,665 1,231,254 +41,423
Euro-Bobl(EUREX)
Mar16 160202 132.38 132.50 132.33 132.42 +0.13 555,945 956,067 +338
Jun16 160202 130.53 130.58 130.52 130.56 +0.13 419 6,362 -99
Sep16 160202 130.56 130.56 130.56 130.56 +0.13      
Total Volume and Open Interest 556,364 962,429 +239
3-Mth Euribor(EUREX)
Mar16 160202 100.245 100.245 100.240 100.240 +0.010 18 6,915 +4
Jun16 160202 100.315 100.315 100.310 100.310 +0.015 9 10,333 +0
Sep16 160202 100.330 100.345 100.330 100.345 +0.020 18 4,659 +0
Total Volume and Open Interest 371 69,898 +193
Long Gilt(LIFFE)
Mar16 160202 119~30 120~21 119~28 120~16 +0~24 254,545 452,468 +11,030
Jun16 160202 119~22 119~22 119~22 119~22 +0~24      
Total Volume and Open Interest 254,545 452,468 +11,030
3-Mth Short Sterling(LIFFE)
Mar16 160202 99.42 99.42 99.41 99.41 -0.00 87,672 332,323 -9,125
Jun16 160202 99.43 99.45 99.43 99.44 +0.01 177,657 470,196 -17,070
Sep16 160202 99.43 99.46 99.42 99.45 +0.03 211,682 432,095 +19,510
Dec16 160202 99.39 99.42 99.37 99.41 +0.04 230,845 513,894 +17,663
Mar17 160202 99.31 99.36 99.30 99.34 +0.05 137,113 360,538 +10,345
Jun17 160202 99.22 99.27 99.20 99.25 +0.06 126,913 324,241 +7,563
Total Volume and Open Interest 1,423,066 3,578,012 +16,456
3-Mth Euribor(LIFFE)
Mar16 160202 100.240 100.245 100.235 100.235 unch 144,893 502,371 +25,880
Jun16 160202 100.300 100.310 100.295 100.305 +0.005 86,014 470,370 +20,970
Sep16 160202 100.325 100.350 100.325 100.345 +0.020 116,450 354,572 +21,972
Total Volume and Open Interest 819,845 3,620,382 +79,906
3-Mth Aus T-Bills(SFE)
Mar16 160202 97.79 97.82 97.77 97.79 -0.01 27,847 176,482 -8,054
Jun16 160202 97.90 97.92 97.86 97.90 -0.01 33,520 208,295 -5,487
Sep16 160202 97.98 97.99 97.95 97.98 -0.01 20,882 143,692 -2,239
Dec16 160202 98.03 98.05 98.01 98.04 unch 11,874 132,867 -603
Mar17 160202 98.05 98.09 98.03 98.07 +0.01 11,869 96,116 +838
Jun17 160202 98.06 98.09 98.03 98.07 +0.01 8,015 66,124 +395
Sep17 160202 98.04 98.06 98.01 98.05 +0.01 4,395 41,074 -273
Dec17 160202 97.99 98.02 97.97 98.01 +0.01 1,633 26,742 -260
Mar18 160202 97.95 97.98 97.94 97.97 +0.01 323 6,873 +1
Jun18 160202 97.88 97.93 97.88 97.92 +0.01 230 7,153 +73
Total Volume and Open Interest 120,652 907,038 -15,551
10-Year Aus T-Bonds(SFE)
Mar16 160202 97.38 97.40 97.34 97.38 unch 163,998 837,694 +4,445
Jun16 160202 97.38 97.38 97.38 97.38 unch      
Total Volume and Open Interest 163,998 837,694 +4,445
3-Year Aus T-Bonds(SFE)
Mar16 160202 98.13 98.15 98.11 98.14 unch 188,916 760,567 +14,618
Jun16 160202 98.14 98.14 98.14 98.14 unch      
Total Volume and Open Interest 188,916 760,567 +14,618
Gold(CMX)
Feb16 160202 1128.3 1131.4 1123.0 1127.3 -0.6 6,955 4,194 -2,276
Apr16 160202 1128.5 1131.5 1122.6 1127.2 -0.8 133,251 261,834 +3,974
Jun16 160202 1129.3 1131.6 1123.0 1127.6 -0.8 4,290 55,552 -1,043
Aug16 160202 1127.7 1130.1 1125.3 1128.0 -0.9 859 10,566 -76
Oct16 160202 1127.3 1130.3 1126.4 1128.6 -0.9 443 3,602 +314
Dec16 160202 1130.8 1132.8 1126.1 1129.3 -0.9 1,055 16,147 -201
Feb17 160202 1130.0 1130.0 1130.0 1130.0 -1.0 116 985 -20
Apr17 160202 1130.9 1130.9 1130.9 1130.9 -1.0 53 746 +11
Jun17 160202 1131.8 1131.8 1131.8 1131.8 -1.1 221 5,306 +37
Aug17 160202 1132.7 1132.7 1132.7 1132.7 -1.2 0 90 +0
Oct17 160202 1133.7 1133.7 1133.7 1133.7 -1.3 0 6 +0
Dec17 160202 1134.0 1136.4 1134.0 1134.8 -1.4 413 5,653 -277
Total Volume and Open Interest 148,798 373,434 +182
Silver(CMX)
Mar16 160202 1434.5 1440.5 1423.0 1428.9 -5.4 32,360 107,319 +126
May16 160202 1439.0 1443.0 1426.0 1431.5 -5.4 2,799 23,272 +805
Jul16 160202 1436.5 1445.0 1430.5 1434.0 -5.5 1,477 8,688 +525
Sep16 160202 1439.0 1439.0 1434.5 1436.5 -5.5 243 6,116 +85
Dec16 160202 1442.0 1450.5 1440.0 1440.1 -5.4 123 9,630 -18
Mar17 160202 1444.0 1444.0 1444.0 1444.0 -5.4 25 35 +0
May17 160202 1446.7 1446.7 1446.7 1446.7 -5.4 0 28 +0
Total Volume and Open Interest 37,082 158,439 +1,514
Platinum(NYMEX)
Apr16 160202 872.4 873.4 853.5 855.7 -14.4 11,051 60,541 -299
Jul16 160202 872.6 872.6 854.5 856.4 -14.5 135 5,314 -45
Oct16 160202 857.7 857.7 857.7 857.7 -14.5 1 58 +1
Jan17 160202 859.0 859.0 859.0 859.0 -14.5 0 4 +0
Total Volume and Open Interest 11,192 65,949 -355
Palladium(NYMEX)
Mar16 160202 505.00 505.30 490.40 491.30 -11.05 3,804 23,928 -515
Jun16 160202 504.20 504.20 491.40 491.75 -11.10 117 1,476 +48
Sep16 160202 492.65 492.65 492.65 492.65 -11.00 0 132 +0
Total Volume and Open Interest 3,922 25,538 -481
Copper(CMX)
Mar16 160202 206.35 208.75 204.05 205.50 -0.05 46,938 122,574 -521
May16 160202 206.65 209.20 204.40 206.00 +0.05 8,856 43,710 +2,624
Jul16 160202 206.30 209.75 205.10 206.60 +0.10 1,506 12,416 -446
Sep16 160202 207.25 209.35 205.95 207.10 +0.10 670 10,880 +30
Dec16 160202 206.90 210.20 205.95 207.45 +0.15 135 4,098 +23
Total Volume and Open Interest 58,666 200,562 +1,769
E-mini DJIA Index(CBOT)
Mar16 160202 16317 16326 16020 16091 -249 217,260 62,224 +3,037
Jun16 160202 16185 16185 15950 16010 -249 218 809 +37
Sep16 160202 15938 15938 15938 15938 -249 17 113 -1
Dec16 160202 15820 15878 15820 15878 -249 1 2 +1
Total Volume and Open Interest 217,496 63,148 +3,074
S & P 500(CME)
Mar16 160202 1929.00 1929.10 1889.20 1897.40 -33.90 12,895 107,172 -352
Jun16 160202 1890.00 1890.00 1888.00 1888.90 -34.10 75 2,426 +3
Sep16 160202 1881.70 1881.70 1880.80 1881.70 -34.10 0 198 +0
Dec16 160202 1875.70 1875.70 1874.80 1875.70 -34.10      
Total Volume and Open Interest 12,970 109,796 -349
S & P 500 E-Mini(Globex)
Mar16 160202 1928.50 1929.25 1889.00 1897.50 -33.75 2,406,399 2,878,549 +6,062
Jun16 160202 1918.75 1919.00 1880.75 1889.00 -34.00 6,963 39,264 +4,252
Sep16 160202 1904.25 1909.50 1873.75 1881.75 -34.00 499 6,541 +302
Dec16 160202 1875.75 1875.75 1871.25 1875.75 -34.00 28 276 +2
Total Volume and Open Interest 2,413,889 2,924,630 +10,618
NASDAQ 100 E-Mini(Globex)
Mar16 160202 4286.50 4287.00 4170.80 4192.00 -99.50 328,862 272,813 +1,413
Jun16 160202 4262.30 4268.00 4166.80 4186.30 -99.50 164 498 +12
Sep16 160202 4182.80 4182.80 4182.80 4182.80 -99.50 2 19 +0
Total Volume and Open Interest 329,028 273,406 +1,425
S&P Midcap 400(CME) e-Mini
Mar16 160202 1310.30 1311.40 1281.50 1287.20 -23.20 32,510 102,666 -697
Jun16 160202 1282.40 1282.40 1280.90 1282.40 -23.20 0 2 +0
Sep16 160202 1278.10 1278.10 1278.10 1278.10 -23.20 0 5 +0
Total Volume and Open Interest 32,510 102,684 -697
Volatility Index(CBOE)
Feb16 160202 21.55 23.42 21.53 23.18 +1.65 77,753 113,522 -10,190
Mar16 160202 21.25 22.69 21.22 22.43 +1.20 42,706 60,939 +4,372
Apr16 160202 21.24 22.48 21.23 22.23 +1.00 13,926 19,741 -119
May16 160202 21.10 22.32 21.10 22.00 +0.87 7,147 17,593 +194
Total Volume and Open Interest 151,697 249,932 -4,496
Russell 2000(ICE)
Mar16 160202 1023.00 1024.90 1001.50 1007.40 -18.90 132,694 415,758 -331
Jun16 160202 1018.00 1018.00 1002.40 1002.40 -18.90 3 49 +1
Sep16 160202 998.60 998.60 998.60 998.60 -18.90 0 3 +0
Total Volume and Open Interest 132,697 415,820 -330
Nikkei 225(CME)
Mar16 160202 17770 17895 17385 17495 -275 40,069 43,535 +1,270
Jun16 160202 17790 17820 17410 17460 -275 6 22 +4
Total Volume and Open Interest 40,075 43,557 +1,274
Nikkei 225(SGX)
Mar16 160202 17820 17865 17595 17800 -60 244,497 244,722 +6,051
Jun16 160202 17610 17705 17560 17675 -70 664 5,248 +218
Sep16 160202 17655 17655 17655 17655 -70 10 27 +0
Total Volume and Open Interest 245,303 262,324 +6,364
CAC 40(EURONEXT)
Feb16 160202 4380.5 4382.0 4241.0 4283.0 -108.0 115,593 250,781 +157
Mar16 160202 4375.0 4375.5 4247.0 4281.5 -108.0 703 12,781 +468
Apr16 160202 4273.0 4273.0 4273.0 4273.0 -108.0      
Total Volume and Open Interest 116,296 263,567 +625
Hang Seng Index(HKFE)
Feb16 160202 19478 19609 19320 19442 -27 163,466 106,526 +3,873
Mar16 160202 19372 19538 19261 19374 -25 916 8,725 -23
Total Volume and Open Interest 164,638 118,795 -15,243
DAX(EUREX)
Mar16 160202 9735.0 9735.0 9478.5 9562.5 -177.0 101,371 141,375 +2,328
Jun16 160202 9747.0 9747.0 9522.0 9601.5 -177.5 1,249 14,784 +427
Sep16 160202 9732.0 9748.0 9518.0 9595.0 -176.5 75 299 +67
Total Volume and Open Interest 102,695 156,458 +2,822
FT-SE 100(EURONEXT)
Mar16 160202 5980.50 5997.50 5814.00 5862.50 -140.50 175,294 593,523 +4,331
Jun16 160202 5796.50 5807.00 5796.50 5807.00 -141.00 18 3,464 -1
Sep16 160202 5760.50 5760.50 5760.50 5760.50 -141.00 0 1,756 +0
Total Volume and Open Interest 175,312 598,743 +4,330
SPI 200(SFE)
Mar16 160202 5006.0 5017.0 4926.0 4942.0 -60.0 45,497 242,632 -3,095
Jun16 160202 4920.0 4929.0 4920.0 4929.0 -61.0 21 2,044 -21
Sep16 160202 4877.0 4877.0 4877.0 4877.0 -61.0 0 638 +0
Total Volume and Open Interest 45,587 246,734 -3,064
FTSE MIB(ISE)
Mar16 160202 18455.00 18515.00 17855.00 17923.00 -559.00 44,136 69,982 -946
Jun16 160202 17850.00 17870.00 17470.00 17513.00 -562.00 84 2,129 +49
Sep16 160202 17371.00 17371.00 17371.00 17371.00 -572.00      
Total Volume and Open Interest 44,220 72,111 -897
KOSPI 200(KFE)
Mar16 160202 231.50 231.90 231.35 231.90 -1.60 219,227 115,312 -2,067
Jun16 160202 233.85 234.35 232.55 232.80 -1.60 770 4,180 -9
Sep16 160202 233.70 233.70 233.70 233.70 -1.50 2 349 +0
Total Volume and Open Interest 220,001 121,833 -2,077
GSCI(CME)
Feb16 160202 290.25 290.25 283.95 285.80 -6.90 229 11,785 -119
Mar16 160202 295.00 296.10 292.45 294.10 -6.90 1 30 +1
Apr16 160202 298.50 298.50 298.50 298.50 -6.90      
Total Volume and Open Interest 230 11,815 -118
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