Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 03, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160203 885.50 886.00 874.25 876.75 -9.50 101,524 296,117 -4,438
May16 160203 888.25 888.75 877.00 879.75 -9.00 40,304 150,840 +4,179
Jul16 160203 893.75 894.75 883.25 886.25 -8.50 20,166 120,489 +332
Aug16 160203 894.25 895.00 885.00 888.00 -8.25 1,537 13,968 +91
Sep16 160203 891.75 894.00 884.50 887.50 -7.50 561 6,723 +206
Nov16 160203 895.50 896.50 886.50 889.00 -8.00 6,943 104,190 +690
Jan17 160203 898.00 899.00 890.75 893.00 -7.75 327 1,790 -71
Mar17 160203 901.00 901.00 891.75 894.25 -7.25 267 3,786 +115
May17 160203 896.50 897.25 896.50 897.25 -7.00 36 1,275 +18
Jul17 160203 905.75 905.75 902.50 902.50 -7.00 47 1,270 +29
Aug17 160203 900.50 900.50 900.50 900.50 -7.00 0 47 +0
Sep17 160203 893.25 893.25 893.25 893.25 -7.50 0 36 +0
Nov17 160203 892.25 892.50 884.00 887.75 -7.50 78 1,783 +42
Jan18 160203 892.25 892.25 892.25 892.25 -7.50 0 6 +0
Total Volume and Open Interest 171,790 702,338 +1,193
Soybean Meal(CBOT)
Mar16 160203 274.60 274.70 269.20 270.10 -4.50 40,198 163,076 -4,643
May16 160203 276.40 276.40 271.20 272.00 -4.50 13,884 86,263 +466
Jul16 160203 277.90 278.00 273.60 274.50 -4.30 6,186 70,010 +512
Aug16 160203 279.20 279.20 275.00 275.50 -4.30 970 18,251 +37
Sep16 160203 279.50 279.50 275.50 276.40 -4.20 922 14,893 +41
Oct16 160203 279.10 279.20 275.60 276.40 -3.90 308 11,279 +29
Dec16 160203 280.30 280.30 276.50 277.40 -3.90 1,883 40,378 +520
Jan17 160203 280.10 280.80 278.50 278.70 -3.60 220 2,251 +12
Mar17 160203 281.40 281.50 279.30 279.40 -3.70 199 2,503 +91
May17 160203 279.90 279.90 279.90 279.90 -3.70 39 853 -9
Total Volume and Open Interest 64,833 411,718 -2,942
Soybean Oil(CBOT)
Mar16 160203 30.75 31.13 30.70 30.98 +0.19 42,807 156,086 -2,104
May16 160203 30.97 31.33 30.92 31.20 +0.20 21,135 98,937 +2,113
Jul16 160203 31.24 31.56 31.16 31.43 +0.19 5,794 74,770 +327
Aug16 160203 31.32 31.60 31.31 31.49 +0.20 699 12,306 +228
Sep16 160203 31.32 31.64 31.32 31.52 +0.21 393 10,059 +35
Oct16 160203 31.38 31.61 31.38 31.49 +0.19 478 9,584 +29
Dec16 160203 31.37 31.70 31.30 31.57 +0.18 2,437 35,260 +476
Jan17 160203 31.87 31.89 31.74 31.78 +0.18 233 2,597 +24
Mar17 160203 31.76 32.04 31.76 31.95 +0.19 184 4,064 +18
May17 160203 32.10 32.10 32.10 32.10 +0.19 1 1,596 +0
Total Volume and Open Interest 74,167 414,720 +1,146
Canola(WCE)
Mar16 160203 473.6 474.6 469.9 471.9 -1.9 14,458 97,919 -2,241
May16 160203 483.1 483.5 479.2 481.3 -2.0 7,669 47,829 +2,225
Jul16 160203 489.5 489.5 485.3 487.3 -1.8 4,430 22,604 -121
Nov16 160203 490.5 490.5 486.3 488.3 -1.5 3,568 18,889 -279
Jan17 160203 491.0 491.0 490.0 490.8 -0.8 58 1,202 +31
Total Volume and Open Interest 30,183 188,548 -385
Corn(CBOT)
Mar16 160203 372.00 373.25 370.25 371.00 -1.50 144,223 588,307 -15,214
May16 160203 377.00 378.25 375.00 376.00 -1.50 34,614 257,911 +6,254
Jul16 160203 382.00 383.00 380.00 381.25 -1.25 19,170 226,172 +2,065
Sep16 160203 386.00 387.25 384.50 385.50 -1.50 5,050 99,429 +595
Dec16 160203 393.25 394.75 392.25 393.00 -1.00 10,934 158,857 +770
Mar17 160203 402.00 403.25 400.75 401.50 -1.25 712 20,064 +115
May17 160203 407.75 409.00 406.25 407.25 -1.25 110 2,574 +4
Jul17 160203 410.50 412.00 410.25 410.50 -1.00 166 3,760 +20
Sep17 160203 401.75 401.75 401.75 401.75 -1.75 28 1,413 +2
Dec17 160203 399.50 400.50 396.00 398.50 -2.25 649 6,500 +357
Total Volume and Open Interest 215,664 1,365,976 -5,027
Wheat(CBOT)
Mar16 160203 475.75 480.50 474.50 480.00 +4.75 54,739 208,609 +214
May16 160203 480.25 484.00 479.00 483.75 +3.75 19,848 78,596 +1,760
Jul16 160203 485.50 488.75 484.00 488.25 +3.00 11,335 78,418 +1,829
Sep16 160203 494.25 497.00 492.75 496.50 +2.75 777 13,099 +29
Dec16 160203 507.50 510.75 506.50 510.00 +2.75 1,750 28,292 +222
Mar17 160203 517.00 519.75 516.00 519.75 +3.00 71 3,058 +35
Total Volume and Open Interest 88,520 410,380 +4,089
Wheat(KCBT)
Mar16 160203 465.00 471.00 464.75 468.50 +3.25 13,316 105,571 -233
May16 160203 476.50 481.00 474.75 478.50 +3.25 4,478 32,700 -88
Jul16 160203 485.25 490.50 484.50 488.50 +3.25 3,624 50,672 +890
Sep16 160203 501.00 503.00 498.50 502.25 +3.25 201 8,474 +24
Dec16 160203 518.50 523.25 518.25 522.00 +3.50 229 16,709 +43
Mar17 160203 532.75 535.50 532.25 535.25 +3.25 37 5,234 +22
May17 160203 543.25 543.25 543.25 543.25 +3.50 0 716 +0
Total Volume and Open Interest 21,885 220,216 +658
Wheat(MGE)
Mar16 160203 494.75 501.00 494.50 500.50 +4.75 2,243 31,847 -105
May16 160203 501.75 506.50 501.75 505.75 +4.00 1,126 16,473 +95
Jul16 160203 509.00 513.00 508.00 512.25 +3.25 424 14,223 +23
Sep16 160203 522.00 523.25 520.00 522.50 +3.25 98 6,643 -18
Dec16 160203 536.25 537.50 534.50 537.00 +3.00 96 5,851 +51
Mar17 160203 550.50 551.75 549.00 551.75 +2.25 18 1,845 +0
Total Volume and Open Interest 4,031 77,042 +53
Oats(CBOT)
Mar16 160203 199.75 202.00 196.25 196.50 -3.75 900 5,834 -80
May16 160203 208.00 209.50 205.00 205.25 -2.75 643 3,199 +436
Jul16 160203 214.00 214.00 211.50 211.50 -3.00 26 815 +14
Sep16 160203 217.25 217.25 217.25 217.25 -2.75 1 31 +0
Total Volume and Open Interest 1,570 10,069 +370
Rough Rice(CBOT)
Mar16 160203 11.12 11.21 11.03 11.14 -0.04 812 9,149 +33
May16 160203 11.39 11.42 11.31 11.41 -0.04 364 2,874 +26
Jul16 160203 11.69 11.69 11.69 11.69 -0.04 143 901 +68
Sep16 160203 11.80 11.80 11.80 11.80 -0.04 44 159 +17
Total Volume and Open Interest 1,363 13,087 +144
Live Cattle(CME)
Feb16 160203 135.850 137.400 135.800 136.850 +1.115 10,944 32,834 -2,773
Apr16 160203 134.985 136.450 134.800 135.750 +1.000 20,964 115,835 -150
Jun16 160203 124.680 125.885 124.650 125.080 +0.350 8,672 66,247 +344
Aug16 160203 120.900 121.980 120.850 121.230 +0.230 7,062 30,847 +679
Oct16 160203 121.500 122.450 121.480 121.785 +0.205 2,179 15,662 +598
Dec16 160203 121.785 122.500 121.700 121.930 +0.280 724 10,384 +104
Total Volume and Open Interest 50,753 275,536 -1,122
Feeder Cattle(CME)
Mar16 160203 158.150 159.400 157.685 157.950 +0.100 4,978 17,013 -81
Apr16 160203 157.100 158.735 157.000 157.300 +0.300 2,417 5,846 +22
May16 160203 156.600 158.050 156.400 156.650 +0.350 1,859 6,149 +218
Aug16 160203 157.150 158.750 157.100 157.535 +0.405 1,192 6,224 +367
Sep16 160203 155.750 156.900 155.400 155.600 +0.250 256 776 +3
Oct16 160203 154.000 154.900 153.550 153.650 +0.070 177 552 +21
Nov16 160203 150.750 151.450 150.080 150.130 +0.345 241 543 +79
Total Volume and Open Interest 11,126 37,110 +635
Lean Hogs(CME)
Feb16 160203 64.450 65.000 64.285 64.550 +0.350 3,742 24,403 -1,062
Apr16 160203 69.250 69.900 69.100 69.680 +0.580 15,447 74,993 +251
May16 160203 76.050 76.600 75.950 76.500 +0.520 104 1,509 +65
Jun16 160203 80.180 80.600 79.885 80.535 +0.735 6,060 34,104 +812
Jul16 160203 79.700 79.980 79.385 79.900 +0.500 2,123 10,321 +324
Aug16 160203 79.100 79.385 78.700 79.300 +0.350 1,685 14,537 +234
Oct16 160203 67.930 68.330 67.650 68.300 +0.515 1,629 11,023 +568
Dec16 160203 63.330 63.850 63.235 63.800 +0.420 983 8,461 +407
Total Volume and Open Interest 32,137 181,522 +1,786
Class III Milk(CME)
Jan16 160202 13.73 13.73 13.73 13.73 unch 41 3,200 -22
Feb16 160203 13.92 13.94 13.86 13.90 -0.01 241 4,984 +13
Mar16 160203 13.87 14.03 13.87 13.97 +0.09 297 4,556 +187
Apr16 160203 13.96 14.08 13.96 13.98 +0.01 174 3,614 +106
May16 160203 14.34 14.38 14.25 14.29 +0.02 55 3,002 +33
Jun16 160203 14.72 14.75 14.65 14.65 unch 18 2,685 +12
Jul16 160203 15.04 15.13 15.01 15.01 -0.03 5 2,299 +5
Aug16 160203 15.43 15.46 15.38 15.38 -0.02 3 2,123 +3
Sep16 160203 15.67 15.71 15.65 15.65 -0.02 9 2,121 +7
Oct16 160203 15.85 15.87 15.83 15.84 -0.01 23 1,587 -9
Nov16 160203 15.83 15.85 15.83 15.85 -0.05 8 1,441 -2
Dec16 160203 15.80 15.81 15.75 15.75 -0.05 16 1,323 -7
Jan17 160203 15.66 15.66 15.61 15.61 -0.05 0 157 +0
Total Volume and Open Interest 904 33,502 +387
Cocoa(ICE)
Mar16 160203 2775 2854 2738 2837 +76 33,122 70,320 -5,188
May16 160203 2780 2860 2745 2843 +76 19,359 64,799 +2,794
Jul16 160203 2785 2864 2750 2848 +77 5,471 36,707 +533
Sep16 160203 2779 2858 2750 2845 +75 1,658 22,720 +449
Dec16 160203 2763 2842 2735 2829 +75 858 14,703 +198
Mar17 160203 2755 2829 2730 2821 +75 454 20,725 +209
May17 160203 2750 2824 2733 2824 +75 28 2,720 +2
Total Volume and Open Interest 60,999 238,796 -979
Coffee "C"(ICE)
Mar16 160203 119.70 121.70 118.10 121.55 +1.70 18,108 81,295 -1,602
May16 160203 121.75 123.60 120.20 123.50 +1.60 8,853 49,283 +381
Jul16 160203 123.25 125.30 121.90 125.20 +1.60 4,555 29,543 +507
Sep16 160203 125.10 126.85 123.50 126.75 +1.60 1,805 15,572 +221
Dec16 160203 127.20 128.60 125.35 128.55 +1.60 236 16,474 +61
Mar17 160203 128.90 130.45 127.35 130.45 +1.60 78 4,535 +34
Total Volume and Open Interest 33,725 201,560 -395
Orange Juice(ICE)
Mar16 160203 135.60 137.00 134.10 135.65 -0.90 964 7,743 -155
May16 160203 135.80 137.00 134.95 136.00 -0.65 386 3,489 +257
Jul16 160203 135.70 136.80 135.65 136.10 -0.75 2 1,060 +0
Sep16 160203 136.65 136.65 136.65 136.65 -0.80 0 238 +0
Nov16 160203 137.05 137.05 137.05 137.05 -0.80 1 14 +0
Jan17 160203 138.25 138.25 138.25 138.25 -0.80 0 10 +0
Total Volume and Open Interest 1,353 12,555 +102
Sugar #11(ICE)
Mar16 160203 13.07 13.23 12.77 12.89 -0.10 119,439 283,870 -9,202
May16 160203 12.97 13.22 12.79 12.84 -0.13 72,847 226,823 +4,584
Jul16 160203 13.01 13.17 12.76 12.81 -0.16 41,164 175,523 -1,304
Oct16 160203 13.30 13.38 12.98 13.04 -0.17 15,606 97,419 -186
Mar17 160203 13.86 14.00 13.62 13.67 -0.19 6,912 55,986 -771
May17 160203 13.72 13.82 13.45 13.48 -0.22 807 9,451 -64
Jul17 160203 13.53 13.63 13.27 13.28 -0.23 1,048 15,734 -640
Oct17 160203 13.58 13.68 13.34 13.34 -0.23 401 15,340 +68
Total Volume and Open Interest 258,515 889,824 -7,494
London Cocoa(LCE)
Mar16 160203 2000 2033 1961 2015 +25 17,646 71,141 +2,541
May16 160203 2010 2042 1971 2026 +26 11,830 45,437 +1,340
Jul16 160203 2012 2049 1979 2031 +26 5,229 46,359 +880
Sep16 160203 2015 2044 1975 2026 +25 2,217 36,443 +404
Dec16 160203 1977 2017 1953 2001 +24 1,902 27,283 +557
Mar17 160203 1955 1994 1933 1980 +25 614 31,292 +165
May17 160203 1953 1982 1940 1982 +25 56 1,279 +24
Total Volume and Open Interest 39,515 259,820 +5,926
London Sugar(LCE)
Mar16 160203 403.30 409.30 397.60 399.40 -3.40 10,120 33,891 -1,441
May16 160203 391.30 396.70 386.40 388.20 -3.80 6,535 31,468 +1,027
Aug16 160203 383.80 388.60 379.20 380.80 -3.30 1,783 14,467 +282
Oct16 160203 379.90 382.10 375.20 376.10 -3.50 1,611 8,703 +157
Dec16 160203 383.70 385.30 378.30 379.00 -3.00 193 3,557 +46
Total Volume and Open Interest 20,521 96,807 +135
Cotton(ICE)
Mar16 160203 62.14 62.59 61.77 61.94 -0.36 22,498 103,901 -5,522
May16 160203 62.65 62.85 62.27 62.41 -0.24 10,614 47,240 +1,362
Jul16 160203 62.77 63.00 62.53 62.77 -0.11 3,142 27,804 +471
Oct16 160203 62.32 62.32 62.32 62.32 -0.02 0 1 +0
Dec16 160203 62.30 62.63 62.05 62.62 +0.21 1,989 14,820 +202
Mar17 160203 63.05 63.53 62.80 63.53 +0.21 652 1,493 +629
Total Volume and Open Interest 38,907 195,506 -2,851
Lumber(CME)
Mar16 160203 250.9 256.1 250.7 251.9 +3.2 630 3,918 -73
May16 160203 247.1 251.7 247.1 248.5 +3.6 415 1,463 +212
Jul16 160203 247.9 251.5 247.9 249.9 +2.9 76 465 +69
Sep16 160203 251.8 255.4 251.8 254.5 +7.3 0 49 +0
Total Volume and Open Interest 1,121 5,931 +208
Crude Oil(NYM)
Mar16 160203 29.75 32.75 29.40 32.28 +2.40 595,612 595,921 -3,491
Apr16 160203 31.48 34.32 31.14 33.86 +2.25 165,432 213,645 +4,060
May16 160203 33.05 35.83 32.75 35.39 +2.15 78,508 131,568 +3,639
Jun16 160203 34.44 37.04 34.18 36.67 +2.04 67,976 174,523 -720
Jul16 160203 35.52 38.02 35.40 37.71 +1.93 36,581 66,638 +2,078
Aug16 160203 36.35 38.85 36.35 38.51 +1.83 22,309 47,650 +5,982
Sep16 160203 37.18 39.46 36.90 39.15 +1.76 27,311 67,676 +3,819
Oct16 160203 37.60 39.80 37.60 39.68 +1.71 6,205 38,270 -1,044
Nov16 160203 38.34 40.17 38.34 40.16 +1.66 3,538 36,053 -61
Dec16 160203 38.80 40.96 38.55 40.64 +1.62 39,712 182,236 -242
Jan17 160203 39.10 41.07 39.10 41.06 +1.59 3,202 27,185 +1,072
Feb17 160203 39.78 41.47 39.78 41.47 +1.56 2,901 10,829 +218
Mar17 160203 40.79 42.02 40.79 41.86 +1.53 3,609 19,417 +1,545
Apr17 160203 41.48 42.21 41.48 42.21 +1.51 1,592 7,979 +631
May17 160203 41.83 42.53 41.83 42.53 +1.49 1,722 6,557 +540
Jun17 160203 40.92 43.03 40.92 42.81 +1.47 3,924 38,361 -4
Total Volume and Open Interest 1,078,984 1,852,503 +17,735
e-miNY Crude Oil(NYM)
Mar16 160203 29.750 32.775 29.375 32.275 +2.400 14,488 5,021 +657
Apr16 160203 31.275 34.300 31.100 33.850 +2.250 435 2,320 -53
May16 160203 33.000 35.725 32.875 35.400 +2.150 80 286 +29
Jun16 160203 34.400 36.950 34.400 36.675 +2.050 21 151 +8
Jul16 160203 35.650 37.700 35.650 37.700 +1.925 16 169 +14
Aug16 160203 37.425 38.500 37.425 38.500 +1.825 14 56 +14
Sep16 160203 38.425 39.150 38.425 39.150 +1.750 0 76 +0
Oct16 160203 39.675 39.675 39.675 39.675 +1.700 0 44 +0
Nov16 160203 40.150 40.150 40.150 40.150 +1.650 0 8 +0
Dec16 160203 39.275 40.650 39.275 40.650 +1.625 1 227 +1
Total Volume and Open Interest 15,056 8,833 +670
NY Harbor ULSD(NYM)
Mar16 160203 100.65 109.44 100.25 107.86 +6.77 64,107 101,409 -2,723
Apr16 160203 102.17 110.46 101.46 108.97 +6.69 31,668 54,663 -1,111
May16 160203 103.49 111.68 103.17 110.35 +6.41 17,522 41,436 +2,319
Jun16 160203 105.18 113.41 105.08 112.10 +6.16 13,370 38,278 -255
Jul16 160203 107.88 115.30 107.66 114.36 +6.06 4,784 20,256 +253
Aug16 160203 109.88 117.56 109.88 116.53 +6.04 2,361 14,837 -42
Sep16 160203 111.91 118.90 111.91 118.61 +6.04 1,631 12,698 +190
Oct16 160203 114.15 121.65 114.15 120.65 +5.90 811 5,800 +51
Nov16 160203 116.34 123.67 116.34 122.72 +5.84 484 6,028 +31
Dec16 160203 118.15 125.38 118.09 124.72 +5.81 3,284 32,851 +449
Jan17 160203 120.31 126.57 120.31 126.57 +5.78 629 8,742 -194
Feb17 160203 124.25 128.05 123.19 128.05 +5.77 592 1,972 +235
Mar17 160203 125.80 128.87 124.62 128.87 +5.70 277 2,002 +128
Apr17 160203 125.30 128.91 124.05 128.91 +5.61 103 938 +19
Total Volume and Open Interest 142,165 354,038 -413
RBOB Gasoline(NYM)
Mar16 160203 98.52 103.47 96.70 101.37 +1.29 63,970 118,091 -2,323
Apr16 160203 122.00 126.29 119.76 124.33 +1.37 38,040 56,743 +1,549
May16 160203 124.27 128.17 122.15 126.35 +1.27 13,545 47,538 +1,465
Jun16 160203 123.83 128.43 122.49 126.68 +1.36 12,430 38,620 +623
Jul16 160203 122.46 127.50 122.02 126.14 +1.43 5,610 22,884 +8
Aug16 160203 121.74 125.96 120.80 124.92 +1.53 3,649 18,099 +698
Sep16 160203 119.79 123.89 118.63 122.86 +1.76 3,310 22,946 +717
Oct16 160203 106.15 110.96 105.92 109.84 +2.15 1,240 12,910 +75
Nov16 160203 103.93 107.63 103.86 107.63 +2.27 821 4,485 +21
Dec16 160203 104.00 107.63 102.60 106.90 +2.33 2,720 21,693 -1,132
Total Volume and Open Interest 146,357 387,067 +1,661
e-miNY RBOB Gasoline(NYM)
Mar16 160203 101.40 101.40 101.37 101.40 +1.30 1 1 +1
Apr16 160203 124.30 124.33 124.30 124.30 +1.30      
May16 160203 126.40 126.40 126.35 126.40 +1.30      
Jun16 160203 126.70 126.70 126.68 126.70 +1.40      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar16 160203 2.036 2.065 1.992 2.038 +0.013 174,774 276,527 +77
Apr16 160203 2.124 2.144 2.085 2.123 +0.003 74,492 128,733 +759
May16 160203 2.183 2.203 2.150 2.183 +0.002 41,543 113,243 +5,951
Jun16 160203 2.240 2.256 2.207 2.238 unch 20,370 46,253 +1,121
Jul16 160203 2.299 2.316 2.270 2.301 +0.003 18,249 53,279 +1,281
Aug16 160203 2.329 2.341 2.297 2.327 +0.005 7,121 29,268 +392
Sep16 160203 2.325 2.348 2.301 2.335 +0.006 6,959 46,428 -354
Oct16 160203 2.365 2.382 2.336 2.370 +0.007 16,055 65,501 +1,955
Nov16 160203 2.460 2.471 2.427 2.463 +0.008 3,301 18,883 -94
Dec16 160203 2.631 2.673 2.625 2.664 +0.008 4,442 22,571 +809
Jan17 160203 2.767 2.792 2.749 2.785 +0.006 7,639 39,960 +920
Feb17 160203 2.747 2.787 2.742 2.782 +0.007 1,544 7,602 +83
Mar17 160203 2.710 2.749 2.710 2.747 +0.007 3,256 20,476 +347
Apr17 160203 2.552 2.581 2.552 2.580 +0.014 1,944 19,187 -317
May17 160203 2.573 2.591 2.573 2.591 +0.017 743 4,542 +235
Jun17 160203 2.598 2.631 2.598 2.631 +0.018 70 3,418 +16
Total Volume and Open Interest 383,402 936,354 +13,314
Brent Crude Oil(ICE)
Mar16 160129 34.08 35.00 33.59 34.74 +0.85 257,108 91,545 -32,336
Apr16 160203 32.41 35.53 32.30 35.04 +2.32 331,872 436,104 -6,900
May16 160203 33.14 36.19 33.05 35.75 +2.28 150,695 272,730 +1,782
Jun16 160203 33.96 36.92 33.88 36.51 +2.20 119,909 236,580 -357
Jul16 160203 34.75 37.62 34.69 37.23 +2.12 46,313 126,414 -505
Aug16 160203 35.57 38.35 35.51 37.98 +2.05 28,087 78,702 +3,072
Sep16 160203 36.31 39.01 36.26 38.65 +1.97 25,298 78,098 +2,465
Oct16 160203 36.97 39.58 36.93 39.23 +1.90 6,092 49,339 +1,170
Nov16 160203 37.59 40.08 37.53 39.78 +1.84 4,502 49,276 +355
Dec16 160203 38.18 40.65 38.11 40.32 +1.80 51,505 294,032 +2,698
Jan17 160203 39.40 40.78 39.17 40.78 +1.76 3,134 37,817 -879
Feb17 160203 39.72 41.36 39.72 41.25 +1.73 1,483 39,501 +490
Mar17 160203 40.62 41.72 39.92 41.72 +1.70 3,383 32,861 +808
Apr17 160203 40.97 42.18 40.97 42.18 +1.67 340 13,022 +13
Total Volume and Open Interest 804,810 2,078,290 +2,908
Gas Oil(ICE)
Feb16 160203 286.50 315.50 286.50 304.25 +13.25 38,659 95,734 -6,594
Mar16 160203 295.25 322.75 294.00 311.50 +12.25 81,578 143,920 +3,314
Apr16 160203 302.25 328.50 300.75 317.50 +11.00 40,252 99,730 +77
May16 160203 307.25 333.50 307.25 323.25 +10.50 14,962 52,628 +340
Jun16 160203 313.75 339.50 312.75 328.75 +9.75 21,490 66,848 +537
Jul16 160203 319.75 345.25 319.75 335.25 +9.50 7,108 29,202 +1,146
Aug16 160203 326.00 351.25 326.00 341.25 +9.25 5,018 21,378 +187
Sep16 160203 331.75 356.75 331.75 346.75 +9.00 2,689 22,216 +36
Oct16 160203 339.25 362.75 339.25 353.00 +8.75 1,261 18,569 +131
Nov16 160203 343.75 366.75 343.75 357.25 +8.25 1,401 11,287 -40
Total Volume and Open Interest 231,203 783,547 +2,525
Ethanol(CBOT)
Mar16 160203 1.430 1.430 1.401 1.409 -0.021 188 1,559 -9
Apr16 160203 1.437 1.437 1.422 1.423 -0.023 37 1,276 +18
May16 160203 1.428 1.428 1.428 1.428 -0.022 9 397 +9
Jun16 160203 1.426 1.426 1.426 1.426 -0.020 5 228 +0
Jul16 160203 1.425 1.425 1.425 1.425 -0.014 5 280 +4
Aug16 160203 1.415 1.415 1.415 1.415 -0.014 0 85 +0
Sep16 160203 1.404 1.404 1.404 1.404 -0.014 0 108 +0
Oct16 160203 1.400 1.400 1.396 1.396 -0.014 0 143 +0
Total Volume and Open Interest 252 4,211 +22
WTI Crude Oil(ICE)
Mar16 160203 29.41 32.78 29.41 32.28 +2.40 45,543 108,570 -5,199
Apr16 160203 31.23 34.35 31.15 33.86 +2.25 66,145 86,842 +1,444
May16 160203 33.15 35.80 33.05 35.39 +2.15 34,531 32,584 +5,981
Jun16 160203 34.52 37.02 34.42 36.67 +2.04 24,205 46,708 +33
Jul16 160203 35.94 37.95 35.56 37.71 +1.93 8,204 8,893 -241
Aug16 160203 36.83 38.53 36.44 38.51 +1.83 5,215 6,332 +589
Sep16 160203 37.89 39.17 37.26 39.15 +1.76 3,807 13,900 +424
Oct16 160203 38.61 39.68 37.89 39.68 +1.71 1,396 3,249 +44
Nov16 160203 38.73 40.16 38.32 40.16 +1.66 1,105 9,897 +48
Dec16 160203 38.55 40.81 38.55 40.64 +1.62 7,084 70,233 -542
Jan17 160203 41.06 41.06 41.06 41.06 +1.59 320 4,889 +12
Feb17 160203 41.47 41.47 41.47 41.47 +1.56 48 2,461 -3
Mar17 160203 41.86 41.86 41.86 41.86 +1.53 19 2,510 +0
Apr17 160203 42.21 42.21 42.21 42.21 +1.51 0 1,536 +0
May17 160203 42.53 42.53 42.53 42.53 +1.49 1 1,089 +0
Jun17 160203 41.50 42.81 41.47 42.81 +1.47 203 13,130 +1
Total Volume and Open Interest 199,466 461,702 +2,646
US Dollar Index(ICE)
Mar16 160203 98.840 98.955 96.885 97.300 -1.592 27,833 74,220 +914
Jun16 160203 98.930 99.000 96.990 97.405 -1.585 339 2,245 +31
Sep16 160203 98.915 98.915 97.315 97.455 -1.570 1 387 -10
Total Volume and Open Interest 28,177 76,881 +939
Australian Dollar(CME)
Mar16 160203 70.14 71.77 69.89 71.65 +1.30 77,370 123,424 -295
Jun16 160203 69.90 71.45 69.62 71.36 +1.30 322 749 +17
Sep16 160203 71.00 71.06 69.66 71.06 +1.29 0 31 +0
Total Volume and Open Interest 77,694 124,227 -276
British Pound(CME)
Mar16 160203 144.10 146.50 143.85 146.01 +1.87 109,523 268,106 -5,339
Jun16 160203 144.12 146.53 143.90 146.06 +1.87 170 808 +34
Sep16 160203 144.70 146.42 144.00 146.14 +1.87 0 194 +0
Total Volume and Open Interest 109,698 269,160 -5,302
Canadian Dollar(CME)
Mar16 160203 71.18 72.69 70.90 72.52 +1.22 85,743 152,584 -1,483
Jun16 160203 71.19 72.70 70.94 72.54 +1.22 288 3,893 +17
Sep16 160203 71.55 72.71 71.02 72.58 +1.22 33 1,209 +5
Dec16 160203 72.24 72.78 71.12 72.63 +1.22 60 633 +33
Total Volume and Open Interest 86,124 158,367 -1,428
Japanese Yen(CME)
Mar16 160203 83.57 85.50 83.37 85.04 +1.70 131,334 244,341 -11,003
Jun16 160203 83.75 85.71 83.59 85.27 +1.72 206 1,379 -16
Sep16 160203 84.20 85.88 83.92 85.57 +1.72 1 139 -1
Total Volume and Open Interest 131,541 245,928 -11,020
Swiss Franc(CME)
Mar16 160203 98.30 100.28 98.23 99.64 +1.45 25,626 57,950 -306
Jun16 160203 99.06 100.68 99.01 100.07 +1.46 19 250 +6
Sep16 160203 100.58 100.99 100.58 100.58 +1.47 1 17 +0
Total Volume and Open Interest 25,647 58,238 -299
EuroFX(CME)
Mar16 160203 109.36 111.57 109.14 111.03 +1.76 164,237 398,260 -729
Jun16 160203 109.65 111.86 109.46 111.34 +1.76 397 3,240 +74
Sep16 160203 110.00 112.17 109.86 111.73 +1.76 14 672 -9
Total Volume and Open Interest 164,654 403,012 -663
Mexican Peso(CME)
Feb16 160203 548.25 548.25 548.25 548.25 +8.50      
Mar16 160203 539.63 549.25 535.75 547.00 +8.25 36,516 111,734 -1,340
Total Volume and Open Interest 36,554 165,369 -1,368
Brazilian Real(CME)
Mar16 160203 248.95 254.90 248.50 253.10 +4.75 1,341 14,850 +144
Apr16 160203 250.70 252.00 248.85 250.65 +4.65 13 13 +13
May16 160203 248.60 248.60 247.80 248.35 +4.45      
Jun16 160203 245.75 246.00 245.75 245.75 +4.35 1 401 +1
Total Volume and Open Interest 1,355 15,272 +158
30-Year T-Bonds(CBOT)
Mar16 160203 163~140 164~070 162~050 162~120 -0~210 219,539 535,580 +2,651
Jun16 160203 162~060 162~280 161~000 161~020 -0~210 1,710 4,280 +1,085
Sep16 160203 161~020 161~020 161~020 161~020 -0~210 0 1 +0
Total Volume and Open Interest 221,249 539,861 +3,736
10-Year T-Notes(CBOT)
Mar16 160203 130~060 130~240 129~260 130~005 -0~025 1,229,545 2,869,462 -40,775
Jun16 160203 129~225 130~080 129~110 129~170 -0~025 6,347 55,190 +2,651
Sep16 160203 128~260 128~260 128~260 128~260 -0~025      
Total Volume and Open Interest 1,235,892 2,924,652 -38,124
5-Year T-Notes(CBOT)
Mar16 160203 120~316 121~114 120~250 120~306 +0~014 537,986 2,632,403 -20,595
Jun16 160203 120~224 121~026 120~190 120~230 +0~012 8,453 41,064 +6,113
Sep16 160203 120~080 120~080 120~080 120~080 +0~012      
Total Volume and Open Interest 546,439 2,673,467 -14,482
2 Year T-Notes(CBOT)
Mar16 160203 109~124 109~160 109~100 109~126 +0~012 229,504 1,097,491 +1,985
Jun16 160203 109~106 109~126 109~086 109~106 +0~016 11,317 33,035 +9,783
Sep16 160203 109~026 109~026 109~026 109~026 +0~016      
Total Volume and Open Interest 240,821 1,130,526 +11,768
Eurodollars(CME)
Mar16 160203 99.380 99.390 99.365 99.375 -0.005 229,333 1,222,389 -15,269
Jun16 160203 99.345 99.360 99.320 99.335 unch 194,067 1,309,381 +4,630
Sep16 160203 99.300 99.335 99.270 99.300 +0.015 149,840 1,213,715 +4,432
Dec16 160203 99.235 99.295 99.195 99.240 +0.025 235,100 1,269,708 -15,791
Mar17 160203 99.165 99.245 99.125 99.185 +0.040 239,553 976,694 +16,071
Jun17 160203 99.080 99.180 99.040 99.110 +0.050 144,998 720,269 +7,185
Sep17 160203 98.995 99.105 98.955 99.025 +0.055 101,980 674,758 +3,449
Dec17 160203 98.890 99.010 98.855 98.930 +0.055 161,534 770,225 +5,242
Mar18 160203 98.810 98.930 98.775 98.845 +0.050 108,056 488,451 +5,112
Jun18 160203 98.725 98.840 98.690 98.755 +0.045 67,213 413,797 +1,570
Sep18 160203 98.645 98.755 98.605 98.670 +0.040 64,187 362,077 +1,172
Dec18 160203 98.555 98.660 98.515 98.575 +0.035 81,736 413,552 +2,996
Mar19 160203 98.485 98.585 98.440 98.500 +0.035 49,731 247,508 -1,857
Jun19 160203 98.405 98.500 98.365 98.420 +0.030 28,202 191,497 +2,708
Sep19 160203 98.330 98.425 98.285 98.340 +0.025 23,880 144,581 +298
Dec19 160203 98.255 98.340 98.210 98.260 +0.025 34,331 147,013 +8,115
Mar20 160203 98.190 98.270 98.140 98.190 +0.020 21,756 87,895 -540
Jun20 160203 98.120 98.195 98.070 98.120 +0.020 17,005 60,305 -184
Total Volume and Open Interest 2,006,419 11,110,902 +33,878
Ultra T-Bond(CBOT)
Mar16 160203 169~05 170~02 167~13 167~24 -0~27 69,385 632,014 -2,654
Jun16 160203 169~11 169~11 169~11 169~11 -0~25 0 20 +0
Sep16 160203 169~11 169~11 169~11 169~11 -0~25      
Total Volume and Open Interest 69,385 632,034 -2,654
30 Day Federal Funds(CBOT)
Feb16 160203 99.628 99.628 99.625 99.628 unch 12,300 113,395 -373
Mar16 160203 99.615 99.620 99.610 99.610 unch 10,139 59,834 -953
Apr16 160203 99.600 99.610 99.585 99.595 unch 36,794 150,661 +5,479
May16 160203 99.590 99.600 99.575 99.585 unch 15,862 106,877 +4,153
Jun16 160203 99.575 99.590 99.560 99.570 unch 4,282 28,210 +524
Jul16 160203 99.560 99.575 99.540 99.555 +0.005 24,586 65,225 +873
Total Volume and Open Interest 131,618 723,226 +14,340
3-Mth Euro-Yen(CME)
Mar16 160203 99.685 99.685 99.685 99.685 unch      
Jun16 160203 99.800 99.800 99.800 99.800 unch      
Sep16 160203 99.660 99.660 99.660 99.660 unch      
Dec16 160203 99.990 99.990 99.990 99.990 unch      
Mar17 160203 99.955 99.955 99.955 99.955 unch      
Jun17 160203 99.815 99.815 99.815 99.815 unch      
Sep17 160203 99.675 99.675 99.675 99.675 unch      
Dec17 160203 99.535 99.535 99.535 99.535 unch      
Mar18 160203 99.395 99.395 99.395 99.395 unch      
Jun18 160203 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160203 99.68 99.68 99.68 99.68 unch      
Jun16 160203 99.80 99.80 99.80 99.80 unch      
Sep16 160203 99.66 99.66 99.66 99.66 unch      
Dec16 160203 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160203 99.96 99.96 99.96 99.96 unch      
Jun17 160203 99.82 99.82 99.82 99.82 unch      
Sep17 160203 99.68 99.68 99.68 99.68 unch      
Dec17 160203 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160203 150.59 150.94 150.59 150.62 +0.03 5,128 19,471 -913
Jun16 160203 150.02 150.02 150.02 150.02 +0.03      
Sep16 160203 149.46 149.46 149.46 149.46 +0.03      
Total Volume and Open Interest 5,128 19,471 -913
Euro-Bund(EUREX)
Mar16 160203 163.72 164.22 163.28 164.03 +0.57 706,484 1,203,938 -2,549
Jun16 160203 161.13 161.57 160.75 161.45 +0.58 605 24,806 +40
Sep16 160203 160.46 160.46 160.46 160.46 +0.66 0 1 +0
Total Volume and Open Interest 707,089 1,228,745 -2,509
Euro-Bobl(EUREX)
Mar16 160203 132.48 132.64 132.36 132.59 +0.17 514,676 971,564 +15,497
Jun16 160203 130.61 130.74 130.61 130.74 +0.18 330 6,692 +330
Sep16 160203 130.74 130.74 130.74 130.74 +0.18      
Total Volume and Open Interest 515,006 978,256 +15,827
3-Mth Euribor(EUREX)
Mar16 160203 100.240 100.250 100.240 100.245 +0.005 0 6,915 +0
Jun16 160203 100.320 100.325 100.315 100.320 +0.010 694 10,370 +37
Sep16 160203 100.345 100.365 100.345 100.355 +0.010 847 4,607 -52
Total Volume and Open Interest 2,344 69,896 -2
Long Gilt(LIFFE)
Mar16 160203 120~19 121~04 120~06 120~28 +0~12 200,103 462,381 +9,913
Jun16 160203 120~03 120~03 120~03 120~03 +0~12      
Total Volume and Open Interest 200,103 462,381 +9,913
3-Mth Short Sterling(LIFFE)
Mar16 160203 99.41 99.43 99.40 99.41 unch 50,290 343,119 +10,796
Jun16 160203 99.44 99.45 99.42 99.44 unch 111,589 473,611 +3,415
Sep16 160203 99.45 99.46 99.42 99.45 unch 147,487 427,663 -4,432
Dec16 160203 99.42 99.45 99.38 99.43 +0.02 178,479 493,765 -20,129
Mar17 160203 99.36 99.40 99.32 99.38 +0.04 132,893 352,508 -8,030
Jun17 160203 99.27 99.33 99.23 99.30 +0.05 89,473 329,838 +5,597
Total Volume and Open Interest 988,711 3,571,961 -6,051
3-Mth Euribor(LIFFE)
Mar16 160203 100.235 100.245 100.225 100.245 +0.010 59,708 500,844 -1,527
Jun16 160203 100.305 100.325 100.295 100.315 +0.010 66,477 458,024 -12,346
Sep16 160203 100.345 100.365 100.335 100.355 +0.010 112,901 382,052 +27,480
Total Volume and Open Interest 615,823 3,641,386 +21,004
3-Mth Aus T-Bills(SFE)
Mar16 160203 97.78 97.82 97.78 97.81 +0.02 19,555 171,131 -5,351
Jun16 160203 97.89 97.94 97.88 97.93 +0.03 28,196 211,492 +3,197
Sep16 160203 97.97 98.03 97.96 98.02 +0.04 17,724 141,863 -1,829
Dec16 160203 98.03 98.10 98.02 98.08 +0.04 19,275 135,405 +2,538
Mar17 160203 98.06 98.13 98.06 98.12 +0.05 10,760 97,959 +1,843
Jun17 160203 98.06 98.13 98.06 98.12 +0.05 5,532 66,773 +649
Sep17 160203 98.04 98.10 98.03 98.09 +0.04 4,480 41,736 +662
Dec17 160203 98.00 98.06 98.00 98.06 +0.05 3,431 26,797 +55
Mar18 160203 97.97 98.02 97.97 98.02 +0.05 299 6,952 +79
Jun18 160203 97.95 97.97 97.94 97.97 +0.05 885 7,637 +484
Total Volume and Open Interest 110,525 909,584 +2,546
10-Year Aus T-Bonds(SFE)
Mar16 160203 97.38 97.49 97.36 97.48 +0.10 127,770 837,892 +198
Jun16 160203 97.48 97.48 97.48 97.48 +0.10      
Total Volume and Open Interest 127,770 837,892 +198
3-Year Aus T-Bonds(SFE)
Mar16 160203 98.13 98.21 98.12 98.21 +0.07 151,847 751,798 -8,769
Jun16 160203 98.21 98.21 98.21 98.21 +0.07      
Total Volume and Open Interest 151,847 751,798 -8,769
Gold(CMX)
Feb16 160203 1128.5 1146.0 1125.0 1141.3 +14.0 1,682 3,687 -507
Apr16 160203 1129.4 1146.2 1124.8 1141.3 +14.1 118,524 267,790 +5,956
Jun16 160203 1129.8 1146.4 1125.9 1141.7 +14.1 2,543 55,448 -104
Aug16 160203 1127.9 1145.0 1127.9 1142.2 +14.2 468 10,463 -103
Oct16 160203 1130.0 1143.1 1130.0 1142.7 +14.1 14 3,597 -5
Dec16 160203 1131.0 1147.8 1127.5 1143.3 +14.0 259 16,163 +16
Feb17 160203 1131.8 1144.0 1131.8 1144.0 +14.0 51 986 +1
Apr17 160203 1132.9 1144.9 1132.9 1144.9 +14.0 6 744 -2
Jun17 160203 1131.8 1145.7 1131.8 1145.7 +13.9 7 5,307 +1
Aug17 160203 1146.5 1146.5 1146.5 1146.5 +13.8 0 90 +0
Oct17 160203 1147.4 1147.4 1147.4 1147.4 +13.7 0 6 +0
Dec17 160203 1142.1 1148.4 1142.1 1148.4 +13.6 0 5,653 +0
Total Volume and Open Interest 124,443 378,735 +5,301
Silver(CMX)
Mar16 160203 1431.0 1482.0 1427.0 1473.4 +44.5 35,147 104,561 -2,758
May16 160203 1431.5 1484.5 1431.0 1476.1 +44.6 5,431 25,300 +2,028
Jul16 160203 1447.5 1483.0 1443.0 1478.6 +44.6 1,632 8,755 +67
Sep16 160203 1458.5 1481.2 1458.0 1481.2 +44.7 950 6,197 +81
Dec16 160203 1440.5 1490.0 1440.5 1484.7 +44.6 779 9,883 +253
Mar17 160203 1488.6 1488.6 1488.6 1488.6 +44.6 7 38 +3
May17 160203 1463.0 1491.3 1463.0 1491.3 +44.6 3 28 +0
Total Volume and Open Interest 43,964 158,110 -329
Platinum(NYMEX)
Apr16 160203 857.3 883.8 852.0 880.1 +24.4 10,917 60,352 -189
Jul16 160203 854.0 884.4 853.7 880.8 +24.4 83 5,333 +19
Oct16 160203 865.4 884.0 865.4 882.1 +24.4 1 59 +1
Jan17 160203 883.4 883.4 883.4 883.4 +24.4 0 4 +0
Total Volume and Open Interest 11,003 65,780 -169
Palladium(NYMEX)
Mar16 160203 493.35 516.35 489.60 515.55 +24.25 4,005 23,708 -220
Jun16 160203 490.85 516.60 490.70 516.05 +24.30 417 1,802 +326
Sep16 160203 516.95 516.95 516.95 516.95 +24.30 1 133 +1
Total Volume and Open Interest 4,451 25,673 +135
Copper(CMX)
Mar16 160203 204.80 210.25 203.75 209.50 +4.00 53,480 120,818 -1,756
May16 160203 205.25 210.45 204.40 209.85 +3.85 9,040 44,945 +1,235
Jul16 160203 205.90 211.00 205.15 210.40 +3.80 1,834 12,862 +446
Sep16 160203 206.40 211.10 206.40 210.90 +3.80 645 11,100 +220
Dec16 160203 206.50 211.50 206.50 211.20 +3.75 230 4,119 +21
Total Volume and Open Interest 65,913 200,623 +61
E-mini DJIA Index(CBOT)
Mar16 160203 16075 16301 15875 16263 +172 178,466 61,534 -690
Jun16 160203 15970 16200 15835 16176 +166 83 826 +17
Sep16 160203 15931 16104 15931 16104 +166 8 112 -1
Dec16 160203 16044 16044 16044 16044 +166 1 2 +0
Total Volume and Open Interest 178,558 62,474 -674
S & P 500(CME)
Mar16 160203 1897.50 1912.00 1865.50 1908.50 +11.10 10,015 111,662 +4,490
Jun16 160203 1859.20 1900.90 1857.90 1899.80 +10.90 36 2,434 +8
Sep16 160203 1892.30 1893.70 1850.70 1892.30 +10.60 2 198 +0
Dec16 160203 1886.30 1887.70 1844.70 1886.30 +10.60      
Total Volume and Open Interest 10,053 114,294 +4,498
S & P 500 E-Mini(Globex)
Mar16 160203 1895.00 1912.25 1865.00 1908.50 +11.00 1,748,062 2,888,962 +10,413
Jun16 160203 1885.75 1903.25 1856.75 1899.75 +10.75 4,256 38,881 -383
Sep16 160203 1873.00 1895.25 1849.25 1892.25 +10.50 354 6,812 +271
Dec16 160203 1879.00 1887.00 1847.25 1886.25 +10.50 319 466 +190
Total Volume and Open Interest 1,752,991 2,935,121 +10,491
NASDAQ 100 E-Mini(Globex)
Mar16 160203 4186.00 4215.00 4090.50 4171.50 -20.50 263,363 270,521 -2,292
Jun16 160203 4155.50 4204.50 4088.80 4165.50 -20.80 75 500 +2
Sep16 160203 4096.00 4162.00 4096.00 4162.00 -20.80 4 19 +0
Total Volume and Open Interest 263,442 271,116 -2,290
S&P Midcap 400(CME) e-Mini
Mar16 160203 1285.80 1297.40 1264.30 1295.70 +8.50 24,567 101,588 -1,078
Jun16 160203 1290.90 1290.90 1265.70 1290.90 +8.50 0 2 +0
Sep16 160203 1286.60 1286.60 1272.00 1286.60 +8.50 0 5 +0
Total Volume and Open Interest 24,567 101,606 -1,078
Volatility Index(CBOE)
Feb16 160203 23.15 24.75 22.60 22.78 -0.40 66,716 109,771 -3,751
Mar16 160203 22.42 23.60 22.10 22.18 -0.25 42,508 68,670 +7,731
Apr16 160203 22.25 23.18 21.98 22.08 -0.15 13,995 20,309 +568
May16 160203 22.00 22.83 21.79 21.90 -0.10 5,383 17,314 -279
Total Volume and Open Interest 136,335 254,697 +4,765
Russell 2000(ICE)
Mar16 160203 1006.10 1016.60 985.10 1007.60 +0.20 114,330 414,797 -961
Jun16 160203 1003.70 1003.70 1002.60 1002.60 +0.20 1 50 +1
Sep16 160203 998.80 998.80 998.80 998.80 +0.20 0 3 +0
Total Volume and Open Interest 114,331 414,860 -960
Nikkei 225(CME)
Mar16 160203 17455 17485 16640 17060 -435 18,220 42,457 -1,078
Jun16 160203 17190 17190 16780 17020 -440 6 17 -5
Total Volume and Open Interest 18,226 42,474 -1,083
Nikkei 225(SGX)
Mar16 160203 17805 17850 17060 17185 -615 124,986 238,617 -6,105
Jun16 160203 17695 17695 16965 17065 -610 357 5,774 +526
Sep16 160203 17075 17075 17040 17040 -615 0 27 +0
Total Volume and Open Interest 125,413 256,675 -5,649
CAC 40(EURONEXT)
Feb16 160203 4245.0 4294.5 4177.0 4226.5 -56.5 91,150 240,602 -10,179
Mar16 160203 4248.0 4292.5 4182.5 4225.0 -56.5 576 13,034 +253
Apr16 160203 4216.5 4216.5 4216.5 4216.5 -56.5      
Total Volume and Open Interest 91,726 253,641 -9,926
Hang Seng Index(HKFE)
Feb16 160203 19430 19430 18733 18978 -464 124,229 107,864 +1,338
Mar16 160203 19301 19306 18680 18906 -468 1,609 8,710 -15
Total Volume and Open Interest 126,126 120,158 +1,363
DAX(EUREX)
Mar16 160203 9475.0 9574.0 9345.0 9435.0 -127.5 96,568 140,305 -1,070
Jun16 160203 9526.5 9612.0 9400.0 9474.0 -127.5 387 14,942 +158
Sep16 160203 9535.0 9535.0 9406.0 9467.0 -128.0 25 313 +14
Total Volume and Open Interest 96,980 155,560 -898
FT-SE 100(EURONEXT)
Mar16 160203 5824.50 5869.00 5735.00 5787.00 -75.50 141,837 595,131 +1,608
Jun16 160203 5812.50 5812.50 5717.00 5731.00 -76.00 7 3,466 +2
Sep16 160203 5684.50 5684.50 5684.50 5684.50 -76.00 0 1,756 +0
Total Volume and Open Interest 141,844 600,353 +1,610
SPI 200(SFE)
Mar16 160203 4944.0 4957.0 4812.0 4824.0 -118.0 54,914 244,712 +2,080
Jun16 160203 4811.0 4811.0 4811.0 4811.0 -118.0 19 2,048 +4
Sep16 160203 4759.0 4759.0 4759.0 4759.0 -118.0 0 638 +0
Total Volume and Open Interest 55,036 248,865 +2,131
FTSE MIB(ISE)
Mar16 160203 17950.00 18000.00 17125.00 17416.00 -507.00 39,991 69,606 -376
Jun16 160203 17550.00 17550.00 16800.00 17006.00 -507.00 23 2,126 -3
Sep16 160203 16864.00 16864.00 16864.00 16864.00 -507.00      
Total Volume and Open Interest 40,014 71,732 -379
KOSPI 200(KFE)
Mar16 160203 229.60 230.00 228.90 228.90 -3.00 155,088 115,661 +349
Jun16 160203 230.50 230.70 230.05 230.05 -2.75 1,253 3,607 -573
Sep16 160203 230.55 230.55 230.55 230.55 -3.15 0 349 +0
Total Volume and Open Interest 156,370 121,599 -234
GSCI(CME)
Feb16 160203 287.00 296.40 285.85 295.75 +9.95 73 11,795 +10
Mar16 160203 303.60 303.60 297.45 303.60 +9.50 10 37 +7
Apr16 160203 308.00 308.00 308.00 308.00 +9.50      
Total Volume and Open Interest 83 11,832 +17
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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