Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 04, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160204 878.00 884.25 872.75 874.50 -2.25 142,056 299,142 +3,025
May16 160204 880.75 886.75 875.50 877.50 -2.25 65,197 156,802 +5,962
Jul16 160204 887.00 893.00 882.00 883.75 -2.50 29,472 121,840 +1,351
Aug16 160204 892.00 894.75 884.00 886.00 -2.00 2,069 14,902 +934
Sep16 160204 892.75 894.50 884.00 885.75 -1.75 634 6,803 +80
Nov16 160204 890.00 897.00 886.75 888.25 -0.75 13,561 105,505 +1,315
Jan17 160204 898.00 900.75 892.50 892.50 -0.50 399 1,773 -17
Mar17 160204 899.00 902.00 893.00 894.00 -0.25 936 4,112 +326
May17 160204 897.75 901.50 897.00 897.00 -0.25 443 1,551 +276
Jul17 160204 907.75 907.75 902.50 902.50 unch 94 1,249 -21
Aug17 160204 900.50 900.50 900.50 900.50 unch 0 47 +0
Sep17 160204 893.50 893.50 893.50 893.50 +0.25 0 36 +0
Nov17 160204 890.75 890.75 888.50 888.50 +0.75 110 1,831 +48
Jan18 160204 893.00 893.00 893.00 893.00 +0.75 0 6 +0
Total Volume and Open Interest 254,971 715,617 +13,279
Soybean Meal(CBOT)
Mar16 160204 270.90 272.50 267.20 267.60 -2.50 57,866 159,033 -4,043
May16 160204 272.70 274.20 269.00 269.50 -2.50 22,925 87,084 +821
Jul16 160204 274.70 276.50 271.60 272.10 -2.40 7,123 70,638 +628
Aug16 160204 276.10 277.40 272.90 273.30 -2.20 1,351 18,048 -203
Sep16 160204 277.00 278.30 274.00 274.30 -2.10 1,343 15,047 +154
Oct16 160204 276.90 278.20 274.20 274.50 -1.90 860 11,122 -157
Dec16 160204 278.00 279.20 275.30 275.70 -1.70 3,031 40,586 +208
Jan17 160204 279.90 279.90 276.70 276.70 -2.00 227 2,252 +1
Mar17 160204 279.30 280.80 277.40 277.50 -1.90 180 2,539 +36
May17 160204 281.30 281.50 278.20 278.30 -1.60 258 833 -20
Total Volume and Open Interest 95,261 409,219 -2,499
Soybean Oil(CBOT)
Mar16 160204 30.91 31.45 30.90 31.24 +0.26 53,648 152,386 -3,700
May16 160204 31.15 31.66 31.12 31.46 +0.26 29,134 102,282 +3,345
Jul16 160204 31.38 31.89 31.38 31.69 +0.26 13,369 76,562 +1,792
Aug16 160204 31.56 31.92 31.50 31.75 +0.26 1,561 12,411 +105
Sep16 160204 31.72 31.94 31.52 31.79 +0.27 1,556 9,987 -72
Oct16 160204 31.73 31.88 31.50 31.77 +0.28 510 9,477 -107
Dec16 160204 31.60 32.00 31.57 31.83 +0.26 4,495 35,917 +657
Jan17 160204 32.00 32.20 31.88 32.05 +0.27 245 2,664 +67
Mar17 160204 32.15 32.33 32.05 32.23 +0.28 461 4,099 +35
May17 160204 32.30 32.43 32.25 32.40 +0.30 338 1,745 +149
Total Volume and Open Interest 105,634 416,968 +2,248
Canola(WCE)
Mar16 160204 472.3 472.6 467.1 468.3 -3.6 13,615 95,442 -2,477
May16 160204 481.3 481.5 476.2 477.4 -3.9 10,526 51,324 +3,495
Jul16 160204 485.9 485.9 482.2 483.4 -3.9 2,782 23,834 +1,230
Nov16 160204 487.5 487.7 484.0 485.0 -3.3 1,726 19,164 +275
Jan17 160204 487.5 487.5 487.5 487.5 -3.3 87 1,197 -5
Total Volume and Open Interest 28,736 191,066 +2,518
Corn(CBOT)
Mar16 160204 371.00 373.50 368.00 368.50 -2.50 203,481 585,645 -2,662
May16 160204 376.00 378.25 373.00 373.50 -2.50 65,313 261,111 +3,200
Jul16 160204 381.00 383.25 378.25 378.75 -2.50 60,253 226,387 +215
Sep16 160204 385.00 387.50 383.00 383.75 -1.75 7,220 100,135 +706
Dec16 160204 392.75 395.00 390.50 391.25 -1.75 23,204 160,196 +1,339
Mar17 160204 401.25 403.25 399.25 400.00 -1.50 1,580 19,901 -163
May17 160204 409.00 409.00 405.25 405.75 -1.50 90 2,599 +25
Jul17 160204 411.00 411.00 409.00 409.25 -1.25 198 3,862 +102
Sep17 160204 400.75 400.75 400.75 400.75 -1.00 32 1,420 +7
Dec17 160204 400.00 400.25 396.50 396.75 -1.75 353 6,585 +85
Total Volume and Open Interest 361,731 1,368,832 +2,856
Wheat(CBOT)
Mar16 160204 479.00 482.50 472.50 472.75 -7.25 81,869 203,902 -4,707
May16 160204 482.50 486.00 476.25 476.75 -7.00 30,150 79,402 +806
Jul16 160204 487.25 490.25 481.25 481.75 -6.50 20,501 78,207 -211
Sep16 160204 497.25 498.50 489.75 489.75 -6.75 2,634 13,226 +127
Dec16 160204 509.50 512.00 503.00 503.50 -6.50 5,617 29,406 +1,114
Mar17 160204 521.25 521.25 513.75 513.75 -6.00 253 3,047 -11
Total Volume and Open Interest 141,042 407,498 -2,882
Wheat(KCBT)
Mar16 160204 468.00 471.50 459.25 459.75 -8.75 16,351 103,066 -2,505
May16 160204 478.00 481.00 469.00 469.75 -8.75 5,464 33,727 +1,027
Jul16 160204 488.25 490.75 479.00 479.75 -8.75 4,915 50,761 +89
Sep16 160204 503.25 503.75 493.00 493.50 -8.75 454 8,378 -96
Dec16 160204 521.75 523.50 512.75 513.00 -9.00 829 16,770 +61
Mar17 160204 532.50 532.50 526.25 526.50 -8.75 292 5,324 +90
May17 160204 544.00 544.00 535.25 535.25 -8.00 171 870 +154
Total Volume and Open Interest 28,580 219,124 -1,092
Wheat(MGE)
Mar16 160204 499.75 503.00 494.25 494.50 -6.00 4,339 30,493 -1,354
May16 160204 504.75 508.00 499.75 500.25 -5.50 2,816 17,040 +567
Jul16 160204 512.00 514.25 506.75 507.25 -5.00 1,218 13,992 -231
Sep16 160204 523.50 524.50 516.75 517.50 -5.00 491 6,690 +47
Dec16 160204 537.75 538.75 531.25 531.75 -5.25 154 5,851 +0
Mar17 160204 553.00 553.00 546.75 546.75 -5.00 7 1,849 +4
Total Volume and Open Interest 9,027 76,074 -968
Oats(CBOT)
Mar16 160204 197.50 199.25 195.75 196.25 -0.25 279 5,788 -46
May16 160204 205.50 207.25 203.50 203.75 -1.50 86 3,225 +26
Jul16 160204 212.75 212.75 210.00 211.00 -0.50 1 814 -1
Sep16 160204 216.75 216.75 216.75 216.75 -0.50 0 31 +0
Total Volume and Open Interest 366 10,048 -21
Rough Rice(CBOT)
Mar16 160204 11.19 11.23 10.98 11.05 -0.09 498 8,974 -175
May16 160204 11.47 11.49 11.30 11.32 -0.09 285 2,971 +97
Jul16 160204 11.61 11.61 11.60 11.60 -0.09 48 932 +31
Sep16 160204 11.70 11.70 11.70 11.70 -0.09 0 159 +0
Total Volume and Open Interest 831 13,040 -47
Live Cattle(CME)
Feb16 160204 136.880 137.830 136.550 137.080 +0.230 7,010 30,932 -1,902
Apr16 160204 135.700 136.735 135.235 135.650 -0.100 14,703 117,082 +1,247
Jun16 160204 125.200 125.930 124.500 124.800 -0.280 6,207 66,714 +467
Aug16 160204 121.400 122.000 120.550 120.930 -0.300 4,261 31,525 +678
Oct16 160204 121.800 122.480 121.180 121.450 -0.335 1,593 15,938 +276
Dec16 160204 122.000 122.550 121.250 121.635 -0.295 554 10,536 +152
Total Volume and Open Interest 34,541 276,556 +1,020
Feeder Cattle(CME)
Mar16 160204 158.150 159.080 155.500 156.535 -1.415 2,982 16,986 -27
Apr16 160204 157.630 158.535 155.100 156.035 -1.265 1,167 5,879 +33
May16 160204 157.130 157.830 154.580 155.400 -1.250 773 6,287 +138
Aug16 160204 157.630 158.700 155.500 156.330 -1.205 511 6,318 +94
Sep16 160204 156.350 156.750 154.050 154.580 -1.020 91 778 +2
Oct16 160204 154.700 154.700 152.735 152.735 -0.915 52 574 +22
Nov16 160204 150.950 151.035 148.350 149.100 -1.030 31 558 +15
Total Volume and Open Interest 5,607 37,387 +277
Lean Hogs(CME)
Feb16 160204 64.785 65.500 64.600 65.135 +0.585 4,909 23,125 -1,278
Apr16 160204 69.650 70.600 69.430 70.250 +0.570 16,315 75,513 +520
May16 160204 76.750 76.830 76.750 76.830 +0.330 54 1,521 +12
Jun16 160204 80.300 81.135 80.135 80.785 +0.250 5,687 35,242 +1,138
Jul16 160204 79.700 80.480 79.635 80.300 +0.400 1,895 10,303 -18
Aug16 160204 78.900 79.730 78.900 79.650 +0.350 2,040 14,876 +339
Oct16 160204 68.000 68.650 67.950 68.600 +0.300 1,896 11,758 +735
Dec16 160204 63.750 64.000 63.580 64.000 +0.200 1,197 8,759 +298
Total Volume and Open Interest 34,326 183,386 +1,864
Class III Milk(CME)
Jan16 160202 13.73 13.73 13.73 13.73 unch 41 3,200 -22
Feb16 160204 13.87 13.98 13.85 13.93 +0.03 265 4,949 -35
Mar16 160204 14.03 14.10 13.97 14.08 +0.11 227 4,701 +145
Apr16 160204 14.00 14.12 14.00 14.12 +0.14 116 3,629 +15
May16 160204 14.31 14.38 14.29 14.38 +0.09 99 3,019 +17
Jun16 160204 14.75 14.77 14.75 14.76 +0.11 63 2,701 +16
Jul16 160204 15.08 15.14 15.08 15.12 +0.11 11 2,307 +8
Aug16 160204 15.47 15.48 15.47 15.47 +0.09 9 2,129 +6
Sep16 160204 15.69 15.78 15.68 15.78 +0.13 8 2,129 +8
Oct16 160204 15.87 15.87 15.86 15.86 +0.02 10 1,592 +5
Nov16 160204 15.85 15.85 15.84 15.85 unch 15 1,440 -1
Dec16 160204 15.75 15.80 15.75 15.77 +0.02 17 1,327 +4
Jan17 160204 15.61 15.61 15.58 15.58 -0.03 0 157 +0
Total Volume and Open Interest 840 30,452 -3,050
Cocoa(ICE)
Mar16 160204 2870 2878 2757 2764 -73 26,631 66,423 -3,897
May16 160204 2881 2883 2764 2771 -72 17,319 66,780 +1,981
Jul16 160204 2875 2888 2771 2778 -70 3,875 37,867 +1,160
Sep16 160204 2884 2884 2772 2775 -70 3,392 23,749 +1,029
Dec16 160204 2868 2868 2755 2758 -71 1,420 15,122 +419
Mar17 160204 2825 2825 2749 2752 -69 914 20,840 +115
May17 160204 2755 2757 2752 2755 -69 7 2,722 +2
Total Volume and Open Interest 53,564 239,603 +807
Coffee "C"(ICE)
Mar16 160204 121.40 123.80 121.35 123.20 +1.65 21,686 78,401 -2,894
May16 160204 123.10 125.70 123.10 125.15 +1.65 13,149 50,178 +895
Jul16 160204 125.20 127.40 125.05 126.90 +1.70 8,667 30,178 +635
Sep16 160204 126.60 128.95 126.60 128.40 +1.65 4,456 16,340 +768
Dec16 160204 128.80 130.75 128.80 130.15 +1.60 1,615 16,964 +490
Mar17 160204 131.75 132.45 131.40 132.00 +1.55 625 4,453 -82
Total Volume and Open Interest 50,562 201,589 +29
Orange Juice(ICE)
Mar16 160204 135.10 137.10 135.05 136.65 +1.00 1,124 7,662 -81
May16 160204 135.40 137.35 135.30 136.85 +0.85 524 3,666 +177
Jul16 160204 135.40 137.05 135.30 137.05 +0.95 21 1,080 +20
Sep16 160204 137.50 137.50 137.40 137.50 +0.85 1 238 +0
Nov16 160204 138.05 138.05 138.05 138.05 +1.00 0 14 +0
Jan17 160204 139.25 139.25 139.25 139.25 +1.00 0 10 +0
Total Volume and Open Interest 1,670 12,671 +116
Sugar #11(ICE)
Mar16 160204 12.92 13.17 12.82 12.89 unch 88,571 274,005 -9,865
May16 160204 12.87 13.08 12.81 12.84 unch 56,320 227,814 +991
Jul16 160204 12.82 13.02 12.74 12.76 -0.05 30,119 173,413 -2,110
Oct16 160204 13.10 13.23 12.93 12.95 -0.09 15,849 95,780 -1,639
Mar17 160204 13.67 13.84 13.51 13.53 -0.14 8,721 56,706 +720
May17 160204 13.56 13.64 13.33 13.35 -0.13 2,391 9,408 -43
Jul17 160204 13.40 13.40 13.14 13.17 -0.11 1,695 15,061 -673
Oct17 160204 13.45 13.45 13.21 13.24 -0.10 690 15,375 +35
Total Volume and Open Interest 204,811 877,254 -12,570
London Cocoa(LCE)
Mar16 160204 2010 2041 1966 1969 -46 9,566 70,817 -324
May16 160204 2016 2051 1976 1979 -47 9,677 45,423 -14
Jul16 160204 2027 2055 1984 1987 -44 3,602 46,356 -3
Sep16 160204 2023 2046 1978 1981 -45 1,850 36,332 -111
Dec16 160204 1994 2017 1953 1956 -45 1,511 27,667 +384
Mar17 160204 1980 1993 1934 1935 -45 682 31,050 -242
May17 160204 1950 1950 1936 1937 -45 40 1,289 +10
Total Volume and Open Interest 26,961 259,527 -293
London Sugar(LCE)
Mar16 160204 401.00 402.00 390.10 392.10 -7.30 8,971 31,979 -1,912
May16 160204 390.00 390.90 379.00 380.00 -8.20 5,633 32,479 +1,011
Aug16 160204 383.50 383.50 374.40 374.40 -6.40 1,800 14,543 +76
Oct16 160204 377.40 378.70 370.30 370.70 -5.40 698 8,940 +237
Dec16 160204 380.00 381.00 374.90 374.90 -4.10 149 3,605 +48
Total Volume and Open Interest 17,411 96,350 -457
Cotton(ICE)
Mar16 160204 61.89 61.89 59.99 60.23 -1.71 25,284 102,660 -1,241
May16 160204 62.34 62.37 60.42 60.70 -1.71 13,691 49,234 +1,994
Jul16 160204 62.79 62.80 60.98 61.27 -1.50 5,801 27,908 +104
Oct16 160204 60.91 60.91 60.91 60.91 -1.41 0 1 +0
Dec16 160204 62.50 62.55 60.90 61.26 -1.36 2,439 15,726 +906
Mar17 160204 63.10 63.24 61.80 62.17 -1.36 375 1,856 +363
Total Volume and Open Interest 47,590 197,632 +2,126
Lumber(CME)
Mar16 160204 251.9 254.0 249.8 250.4 -1.5 472 3,846 -72
May16 160204 248.5 250.5 246.9 247.1 -1.4 176 1,492 +29
Jul16 160204 251.0 251.0 249.9 249.9 unch 17 467 +2
Sep16 160204 254.5 254.5 254.5 254.5 unch 3 49 +0
Total Volume and Open Interest 668 5,890 -41
Crude Oil(NYM)
Mar16 160204 32.71 33.60 31.53 31.72 -0.56 602,564 577,905 -18,016
Apr16 160204 34.29 35.08 33.18 33.38 -0.48 185,630 225,391 +11,746
May16 160204 35.76 36.49 34.69 34.95 -0.44 83,933 132,546 +978
Jun16 160204 37.00 37.65 35.94 36.30 -0.37 88,187 176,386 +1,863
Jul16 160204 37.71 38.61 36.94 37.39 -0.32 30,046 66,310 -328
Aug16 160204 38.48 39.23 37.83 38.24 -0.27 22,469 46,872 -778
Sep16 160204 39.12 39.79 38.52 38.93 -0.22 23,560 69,567 +1,891
Oct16 160204 39.77 40.25 39.19 39.49 -0.19 7,412 38,217 -53
Nov16 160204 40.32 40.71 39.53 39.99 -0.17 7,963 35,347 -706
Dec16 160204 40.80 41.28 39.77 40.48 -0.16 61,956 180,449 -1,787
Jan17 160204 41.14 41.64 40.22 40.91 -0.15 7,419 28,864 +1,679
Feb17 160204 41.31 41.74 41.31 41.33 -0.14 5,803 11,237 +408
Mar17 160204 42.00 42.40 41.74 41.74 -0.12 11,111 22,369 +2,952
Apr17 160204 42.11 42.11 42.11 42.11 -0.10 2,062 7,920 -59
May17 160204 42.44 42.44 42.44 42.44 -0.09 1,883 7,374 +817
Jun17 160204 42.73 43.25 42.10 42.73 -0.08 7,775 39,309 +948
Total Volume and Open Interest 1,165,489 1,855,603 +3,100
e-miNY Crude Oil(NYM)
Mar16 160204 32.725 33.600 31.525 31.725 -0.550 15,584 5,667 +646
Apr16 160204 34.150 35.075 33.175 33.375 -0.475 534 2,312 -8
May16 160204 35.650 36.300 34.750 34.950 -0.450 87 302 +16
Jun16 160204 36.675 37.450 36.100 36.300 -0.375 37 162 +11
Jul16 160204 37.850 37.850 37.400 37.400 -0.300 2 171 +2
Aug16 160204 38.250 38.250 38.250 38.250 -0.250 0 56 +0
Sep16 160204 38.925 38.925 38.925 38.925 -0.225 0 76 +0
Oct16 160204 39.500 39.500 39.500 39.500 -0.175 0 44 +0
Nov16 160204 40.000 40.000 40.000 40.000 -0.150 0 8 +0
Dec16 160204 39.850 41.100 39.850 40.475 -0.175 5 227 +0
Total Volume and Open Interest 16,253 9,504 +671
NY Harbor ULSD(NYM)
Mar16 160204 109.50 111.81 106.22 108.05 +0.19 64,270 99,254 -2,155
Apr16 160204 110.83 112.72 107.33 109.23 +0.26 35,574 55,850 +1,187
May16 160204 111.60 113.91 108.72 110.62 +0.27 19,341 43,408 +1,972
Jun16 160204 112.90 115.45 110.52 112.33 +0.23 15,013 38,848 +570
Jul16 160204 115.28 117.49 113.48 114.59 +0.23 7,213 20,959 +703
Aug16 160204 116.41 119.54 115.74 116.85 +0.32 4,256 15,227 +390
Sep16 160204 119.14 121.48 117.38 119.06 +0.45 2,075 12,849 +151
Oct16 160204 120.09 123.44 119.35 121.17 +0.52 1,474 5,754 -46
Nov16 160204 122.00 125.47 122.00 123.24 +0.52 2,762 6,163 +135
Dec16 160204 125.57 127.52 123.30 125.18 +0.46 6,178 33,643 +792
Jan17 160204 126.48 127.51 126.26 127.00 +0.43 1,635 9,398 +656
Feb17 160204 128.50 128.75 128.28 128.46 +0.41 180 1,966 -6
Mar17 160204 130.83 130.83 128.64 129.28 +0.41 218 1,995 -7
Apr17 160204 131.70 131.70 128.90 129.39 +0.48 151 940 +2
Total Volume and Open Interest 162,084 358,889 +4,851
RBOB Gasoline(NYM)
Mar16 160204 102.60 107.35 101.70 102.84 +1.47 70,282 113,293 -4,798
Apr16 160204 126.57 129.50 124.27 125.22 +0.89 50,385 59,563 +2,820
May16 160204 127.56 131.26 126.33 127.35 +1.00 26,525 47,617 +79
Jun16 160204 127.75 131.35 126.64 127.65 +0.97 26,214 40,331 +1,711
Jul16 160204 127.85 130.45 125.91 127.08 +0.94 13,305 24,380 +1,496
Aug16 160204 126.59 129.15 124.60 125.84 +0.92 11,690 19,566 +1,467
Sep16 160204 124.86 126.78 122.47 123.72 +0.86 15,666 24,263 +1,317
Oct16 160204 111.82 113.38 109.74 110.64 +0.80 10,302 14,617 +1,707
Nov16 160204 110.14 110.14 108.10 108.38 +0.75 6,779 5,379 +894
Dec16 160204 108.83 110.33 106.01 107.62 +0.72 12,742 23,993 +2,300
Total Volume and Open Interest 253,524 398,909 +11,842
e-miNY RBOB Gasoline(NYM)
Mar16 160204 102.80 102.84 102.80 102.80 +1.40 0 1 +0
Apr16 160204 125.20 125.22 125.20 125.20 +0.90      
May16 160204 127.40 127.40 127.35 127.40 +1.00      
Jun16 160204 127.70 127.70 127.65 127.70 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160204 2.042 2.048 1.954 1.972 -0.066 215,715 280,711 +4,184
Apr16 160204 2.128 2.128 2.044 2.062 -0.061 81,728 125,862 -2,871
May16 160204 2.180 2.183 2.112 2.130 -0.053 45,720 114,362 +1,119
Jun16 160204 2.235 2.235 2.170 2.191 -0.047 22,866 49,001 +2,748
Jul16 160204 2.297 2.297 2.240 2.256 -0.045 24,918 52,553 -726
Aug16 160204 2.322 2.322 2.268 2.287 -0.040 8,748 29,783 +515
Sep16 160204 2.327 2.332 2.273 2.297 -0.038 10,442 46,395 -33
Oct16 160204 2.355 2.366 2.310 2.334 -0.036 31,173 66,234 +733
Nov16 160204 2.451 2.452 2.411 2.435 -0.028 6,302 18,835 -48
Dec16 160204 2.656 2.656 2.620 2.641 -0.023 10,954 24,709 +2,138
Jan17 160204 2.773 2.780 2.741 2.768 -0.017 12,055 39,765 -195
Feb17 160204 2.774 2.775 2.742 2.766 -0.016 1,648 7,805 +203
Mar17 160204 2.735 2.741 2.709 2.736 -0.011 5,743 22,064 +1,588
Apr17 160204 2.560 2.578 2.543 2.575 -0.005 4,336 20,320 +1,133
May17 160204 2.570 2.589 2.566 2.589 -0.002 819 5,068 +526
Jun17 160204 2.594 2.630 2.580 2.630 -0.001 129 3,419 +1
Total Volume and Open Interest 484,288 947,373 +11,019
Brent Crude Oil(ICE)
Mar16 160129 34.08 35.00 33.59 34.74 +0.85 257,108 91,545 -32,336
Apr16 160204 35.32 35.84 34.15 34.46 -0.58 346,885 434,861 -1,243
May16 160204 35.91 36.51 34.84 35.15 -0.60 163,847 273,019 +289
Jun16 160204 36.71 37.20 35.60 35.93 -0.58 147,534 249,858 +13,278
Jul16 160204 37.42 37.87 36.31 36.69 -0.54 61,891 131,432 +5,018
Aug16 160204 38.14 38.61 37.06 37.49 -0.49 38,925 77,063 -1,639
Sep16 160204 38.79 39.27 37.74 38.21 -0.44 40,653 85,501 +7,403
Oct16 160204 39.48 39.80 38.49 38.84 -0.39 12,682 49,611 +272
Nov16 160204 39.98 40.33 38.95 39.43 -0.35 11,127 49,560 +284
Dec16 160204 40.43 40.90 39.47 40.00 -0.32 78,172 292,395 -1,637
Jan17 160204 40.54 41.09 40.49 40.49 -0.29 5,158 37,914 +97
Feb17 160204 41.35 41.35 40.98 40.98 -0.27 3,352 39,601 +100
Mar17 160204 41.47 41.47 41.47 41.47 -0.25 2,999 33,151 +290
Apr17 160204 41.95 41.95 41.95 41.95 -0.23 777 12,953 -69
Total Volume and Open Interest 964,423 2,102,830 +24,540
Gas Oil(ICE)
Feb16 160204 314.50 321.25 305.25 312.00 +7.75 40,289 87,242 -8,492
Mar16 160204 321.25 328.50 312.75 319.25 +7.75 96,779 151,581 +7,661
Apr16 160204 327.75 334.00 318.50 325.25 +7.75 48,706 104,343 +4,613
May16 160204 332.75 339.50 324.25 330.75 +7.50 18,459 51,921 -707
Jun16 160204 338.25 345.00 330.00 336.25 +7.50 29,855 67,254 +406
Jul16 160204 343.75 351.00 336.25 342.50 +7.25 6,909 29,745 +543
Aug16 160204 350.00 356.50 342.00 348.00 +6.75 5,090 21,503 +125
Sep16 160204 355.50 361.50 348.75 353.25 +6.50 4,519 22,088 -128
Oct16 160204 361.50 367.50 354.75 359.50 +6.50 2,492 18,920 +351
Nov16 160204 365.50 371.25 359.50 363.75 +6.50 1,503 11,340 +53
Total Volume and Open Interest 278,069 788,631 +5,084
Ethanol(CBOT)
Mar16 160204 1.413 1.421 1.406 1.414 +0.005 169 1,574 +15
Apr16 160204 1.433 1.435 1.423 1.429 +0.006 30 1,276 +0
May16 160204 1.434 1.434 1.434 1.434 +0.006 31 398 +1
Jun16 160204 1.432 1.432 1.432 1.432 +0.006 0 228 +0
Jul16 160204 1.431 1.431 1.431 1.431 +0.006 0 280 +0
Aug16 160204 1.421 1.421 1.421 1.421 +0.006 0 85 +0
Sep16 160204 1.410 1.410 1.410 1.410 +0.006 0 108 +0
Oct16 160204 1.405 1.405 1.400 1.402 +0.006 0 143 +0
Total Volume and Open Interest 239 4,218 +7
WTI Crude Oil(ICE)
Mar16 160204 32.50 33.59 31.54 31.72 -0.56 42,491 107,285 -1,285
Apr16 160204 34.19 35.10 33.18 33.38 -0.48 63,919 88,724 +1,882
May16 160204 35.55 36.52 34.70 34.95 -0.44 29,661 32,334 -250
Jun16 160204 36.79 37.65 35.92 36.30 -0.37 29,633 48,438 +1,730
Jul16 160204 37.83 38.51 37.06 37.39 -0.32 9,978 8,072 -821
Aug16 160204 38.56 39.25 38.02 38.24 -0.27 5,502 6,592 +260
Sep16 160204 39.18 39.81 38.66 38.93 -0.22 3,583 14,227 +327
Oct16 160204 39.75 40.33 39.21 39.49 -0.19 1,829 3,506 +257
Nov16 160204 40.23 40.79 39.67 39.99 -0.17 1,226 10,021 +124
Dec16 160204 40.62 41.25 39.92 40.48 -0.16 11,984 68,755 -1,478
Jan17 160204 40.91 40.91 40.91 40.91 -0.15 270 4,873 -16
Feb17 160204 41.33 41.33 41.33 41.33 -0.14 264 2,475 +14
Mar17 160204 41.74 41.74 41.74 41.74 -0.12 123 2,520 +10
Apr17 160204 42.11 42.11 42.11 42.11 -0.10 2 1,544 +8
May17 160204 42.44 42.44 42.44 42.44 -0.09 5 1,097 +8
Jun17 160204 42.90 43.21 42.00 42.73 -0.08 971 12,912 -218
Total Volume and Open Interest 204,512 462,240 +538
US Dollar Index(ICE)
Mar16 160204 97.185 97.480 96.270 96.488 -0.813 19,634 73,469 -751
Jun16 160204 97.300 97.555 96.405 96.590 -0.815 193 2,228 -17
Sep16 160204 97.400 97.620 96.570 96.660 -0.795 4 389 +2
Total Volume and Open Interest 19,836 76,120 -761
Australian Dollar(CME)
Mar16 160204 71.50 72.31 71.42 71.91 +0.26 92,000 121,251 -2,173
Jun16 160204 71.21 71.99 71.14 71.61 +0.25 298 753 +4
Sep16 160204 71.30 71.50 71.30 71.31 +0.25 0 31 +0
Total Volume and Open Interest 92,300 122,056 -2,171
British Pound(CME)
Mar16 160204 145.94 146.74 145.30 145.99 -0.02 97,386 269,561 +1,455
Jun16 160204 145.94 146.74 145.37 146.03 -0.03 390 873 +65
Sep16 160204 146.12 146.76 145.46 146.12 -0.02 0 194 +0
Total Volume and Open Interest 97,777 270,680 +1,520
Canadian Dollar(CME)
Mar16 160204 72.54 73.31 72.47 72.85 +0.33 72,088 151,535 -1,049
Jun16 160204 72.56 73.32 72.50 72.86 +0.32 112 3,920 +27
Sep16 160204 72.59 73.31 72.56 72.91 +0.33 9 1,209 +0
Dec16 160204 72.63 73.36 72.63 72.95 +0.32 33 650 +17
Total Volume and Open Interest 72,242 157,362 -1,005
Japanese Yen(CME)
Mar16 160204 84.77 85.89 84.64 85.74 +0.70 150,636 235,714 -8,627
Jun16 160204 85.07 86.10 84.86 85.97 +0.70 194 1,367 -12
Sep16 160204 85.31 86.33 85.20 86.27 +0.70 3 139 +0
Total Volume and Open Interest 150,840 237,289 -8,639
Swiss Franc(CME)
Mar16 160204 99.73 100.93 99.41 100.87 +1.23 22,263 59,059 +1,109
Jun16 160204 100.19 101.33 99.85 101.28 +1.21 132 273 +23
Sep16 160204 101.81 101.81 100.47 101.81 +1.23 3 17 +0
Total Volume and Open Interest 22,398 59,370 +1,132
EuroFX(CME)
Mar16 160204 110.96 112.50 110.80 112.22 +1.19 152,546 399,147 +887
Jun16 160204 111.18 112.79 111.11 112.53 +1.19 786 3,264 +24
Sep16 160204 111.58 113.10 111.51 112.92 +1.19 37 686 +14
Total Volume and Open Interest 153,371 403,939 +927
Mexican Peso(CME)
Feb16 160204 546.50 546.50 546.50 546.50 -1.75      
Mar16 160204 548.75 553.63 543.75 545.25 -1.75 38,158 112,660 +926
Total Volume and Open Interest 38,164 166,295 +926
Brazilian Real(CME)
Mar16 160204 255.00 258.15 254.00 255.35 +2.25 2,319 13,857 -993
Apr16 160204 255.00 256.65 251.75 252.80 +2.15 2 13 +0
May16 160204 250.55 251.80 250.55 250.55 +2.20      
Jun16 160204 248.05 249.35 248.05 248.05 +2.30 0 401 +0
Total Volume and Open Interest 2,321 14,279 -993
30-Year T-Bonds(CBOT)
Mar16 160204 162~070 163~080 161~210 162~240 +0~120 294,507 545,301 +9,721
Jun16 160204 160~310 161~280 160~140 161~140 +0~120 1,506 5,185 +905
Sep16 160204 161~140 161~140 161~140 161~140 +0~120 0 1 +0
Total Volume and Open Interest 296,013 550,487 +10,626
10-Year T-Notes(CBOT)
Mar16 160204 130~000 130~145 129~270 130~085 +0~080 1,420,462 2,913,247 +43,785
Jun16 160204 129~165 129~280 129~125 129~250 +0~080 23,627 71,249 +16,059
Sep16 160204 129~020 129~020 129~020 129~020 +0~080      
Total Volume and Open Interest 1,444,089 2,984,496 +59,844
5-Year T-Notes(CBOT)
Mar16 160204 120~306 121~060 120~284 121~024 +0~036 635,151 2,648,532 +16,129
Jun16 160204 120~240 120~290 120~214 120~270 +0~040 11,102 49,666 +8,602
Sep16 160204 120~120 120~120 120~120 120~120 +0~040      
Total Volume and Open Interest 646,253 2,698,198 +24,731
2 Year T-Notes(CBOT)
Mar16 160204 109~130 109~146 109~122 109~136 +0~010 238,287 1,092,406 -5,085
Jun16 160204 109~116 109~124 109~112 109~116 +0~010 5,518 37,750 +4,715
Sep16 160204 109~036 109~036 109~036 109~036 +0~010      
Total Volume and Open Interest 243,805 1,130,156 -370
Eurodollars(CME)
Mar16 160204 99.370 99.380 99.365 99.370 -0.005 278,034 1,224,364 +1,975
Jun16 160204 99.340 99.345 99.325 99.330 -0.005 293,946 1,336,904 +27,523
Sep16 160204 99.300 99.310 99.290 99.295 -0.005 241,056 1,218,963 +5,248
Dec16 160204 99.250 99.255 99.225 99.240 unch 323,506 1,282,494 +12,786
Mar17 160204 99.190 99.205 99.165 99.190 +0.005 255,680 959,920 -16,774
Jun17 160204 99.110 99.130 99.085 99.115 +0.005 166,995 728,268 +7,999
Sep17 160204 99.025 99.055 99.000 99.035 +0.010 147,120 681,165 +6,407
Dec17 160204 98.925 98.960 98.900 98.945 +0.015 186,757 766,061 -4,164
Mar18 160204 98.845 98.880 98.810 98.860 +0.015 138,184 494,699 +6,248
Jun18 160204 98.755 98.790 98.720 98.765 +0.010 100,298 407,523 -6,274
Sep18 160204 98.665 98.700 98.630 98.675 +0.005 82,730 367,810 +5,733
Dec18 160204 98.575 98.605 98.535 98.580 +0.005 96,630 412,923 -629
Mar19 160204 98.495 98.525 98.455 98.505 +0.005 52,509 254,029 +6,521
Jun19 160204 98.415 98.440 98.375 98.420 unch 42,109 188,043 -3,454
Sep19 160204 98.335 98.365 98.295 98.340 unch 31,557 146,470 +1,889
Dec19 160204 98.255 98.280 98.210 98.255 -0.005 36,805 144,174 -2,839
Mar20 160204 98.185 98.205 98.140 98.185 -0.005 24,795 90,530 +2,635
Jun20 160204 98.105 98.135 98.065 98.115 -0.005 21,200 60,535 +230
Total Volume and Open Interest 2,570,626 11,169,637 +58,735
Ultra T-Bond(CBOT)
Mar16 160204 167~16 168~23 166~24 168~02 +0~10 101,357 628,969 -3,045
Jun16 160204 169~21 169~21 169~21 169~21 +0~10 0 20 +0
Sep16 160204 169~21 169~21 169~21 169~21 +0~10      
Total Volume and Open Interest 101,357 628,989 -3,045
30 Day Federal Funds(CBOT)
Feb16 160204 99.628 99.628 99.625 99.628 unch 3,683 112,586 -809
Mar16 160204 99.615 99.620 99.610 99.615 +0.005 6,968 60,039 +205
Apr16 160204 99.595 99.605 99.590 99.600 +0.005 24,832 150,784 +123
May16 160204 99.585 99.595 99.585 99.590 +0.005 21,484 112,611 +5,734
Jun16 160204 99.570 99.580 99.570 99.575 +0.005 3,651 29,103 +893
Jul16 160204 99.555 99.565 99.550 99.555 unch 13,604 69,070 +3,845
Total Volume and Open Interest 99,400 740,448 +17,222
3-Mth Euro-Yen(CME)
Mar16 160204 99.685 99.685 99.685 99.685 unch      
Jun16 160204 99.800 99.800 99.800 99.800 unch      
Sep16 160204 99.660 99.660 99.660 99.660 unch      
Dec16 160204 99.990 99.990 99.990 99.990 unch      
Mar17 160204 99.955 99.955 99.955 99.955 unch      
Jun17 160204 99.815 99.815 99.815 99.815 unch      
Sep17 160204 99.675 99.675 99.675 99.675 unch      
Dec17 160204 99.535 99.535 99.535 99.535 unch      
Mar18 160204 99.395 99.395 99.395 99.395 unch      
Jun18 160204 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 160204 163.73 163.87 163.25 163.52 -0.51 715,645 1,206,517 +2,579
Jun16 160204 161.16 161.23 160.88 160.94 -0.51 3,553 27,705 +2,899
Sep16 160204 159.95 159.95 159.95 159.95 -0.51 0 1 +0
Total Volume and Open Interest 719,198 1,234,223 +5,478
Euro-Bobl(EUREX)
Mar16 160204 132.51 132.55 132.37 132.44 -0.15 450,131 967,357 -4,207
Jun16 160204 130.56 130.59 130.56 130.59 -0.15 2,656 8,029 +1,337
Sep16 160204 130.59 130.59 130.59 130.59 -0.15      
Total Volume and Open Interest 452,787 975,386 -2,870
3-Mth Euribor(EUREX)
Mar16 160204 100.240 100.240 100.240 100.240 -0.005 16 6,931 +16
Jun16 160204 100.315 100.315 100.305 100.305 -0.015 9 10,371 +1
Sep16 160204 100.355 100.355 100.340 100.340 -0.015 60 4,566 -41
Total Volume and Open Interest 1,146 69,578 -318
Long Gilt(LIFFE)
Mar16 160204 120~17 120~19 120~04 120~11 -0~17 195,808 467,752 +5,371
Jun16 160204 119~18 119~18 119~18 119~18 -0~17      
Total Volume and Open Interest 195,808 467,752 +5,371
3-Mth Short Sterling(LIFFE)
Mar16 160204 99.42 99.44 99.40 99.41 unch 20,224 337,981 -5,138
Jun16 160204 99.44 99.46 99.42 99.43 -0.01 89,762 478,962 +5,351
Sep16 160204 99.45 99.47 99.41 99.44 -0.01 86,685 429,186 +1,523
Dec16 160204 99.42 99.44 99.37 99.42 -0.01 79,453 486,781 -6,984
Mar17 160204 99.37 99.39 99.31 99.37 -0.01 54,609 354,326 +1,818
Jun17 160204 99.28 99.32 99.23 99.29 -0.01 67,983 329,667 -171
Total Volume and Open Interest 749,948 3,623,821 +51,860
3-Mth Euribor(LIFFE)
Mar16 160204 100.240 100.245 100.230 100.240 -0.005 77,932 517,671 +16,827
Jun16 160204 100.320 100.320 100.295 100.305 -0.010 75,233 448,007 -10,017
Sep16 160204 100.360 100.360 100.335 100.340 -0.015 119,434 424,077 +42,025
Total Volume and Open Interest 590,623 3,709,646 +68,260
3-Mth Aus T-Bills(SFE)
Mar16 160204 97.81 97.81 97.78 97.80 -0.01 35,672 166,667 -4,464
Jun16 160204 97.93 97.93 97.88 97.89 -0.04 33,079 212,468 +976
Sep16 160204 98.02 98.02 97.96 97.98 -0.04 33,534 146,222 +4,359
Dec16 160204 98.08 98.08 98.01 98.03 -0.05 25,408 139,090 +3,685
Mar17 160204 98.11 98.11 98.04 98.06 -0.06 16,638 94,457 -3,502
Jun17 160204 98.11 98.11 98.03 98.06 -0.06 10,230 64,019 -2,754
Sep17 160204 98.08 98.08 98.02 98.04 -0.05 6,154 44,058 +2,322
Dec17 160204 98.04 98.04 97.98 98.00 -0.06 1,123 26,232 -565
Mar18 160204 97.98 97.98 97.92 97.95 -0.07 1,160 7,773 +821
Jun18 160204 97.95 97.95 97.88 97.90 -0.07 1,151 8,314 +677
Total Volume and Open Interest 164,249 911,070 +1,486
10-Year Aus T-Bonds(SFE)
Mar16 160204 97.48 97.51 97.40 97.43 -0.05 147,998 837,540 -352
Jun16 160204 97.43 97.43 97.43 97.43 -0.05      
Total Volume and Open Interest 147,998 837,540 -352
3-Year Aus T-Bonds(SFE)
Mar16 160204 98.21 98.21 98.13 98.16 -0.05 203,764 753,912 +2,114
Jun16 160204 98.16 98.16 98.16 98.16 -0.05      
Total Volume and Open Interest 203,764 753,912 +2,114
Gold(CMX)
Feb16 160204 1142.5 1157.6 1141.0 1157.6 +16.3 1,230 3,232 -455
Apr16 160204 1142.5 1157.9 1139.7 1157.5 +16.2 117,734 269,012 +1,222
Jun16 160204 1142.9 1158.2 1141.0 1158.0 +16.3 3,069 54,760 -688
Aug16 160204 1142.5 1158.8 1142.5 1158.6 +16.4 1,494 10,732 +269
Oct16 160204 1143.2 1159.2 1143.2 1159.2 +16.5 86 3,599 +2
Dec16 160204 1144.6 1160.0 1142.3 1159.9 +16.6 286 16,136 -27
Feb17 160204 1158.9 1161.0 1155.9 1160.7 +16.7 0 986 +0
Apr17 160204 1158.5 1161.6 1158.5 1161.6 +16.7 0 744 +0
Jun17 160204 1159.4 1162.3 1158.6 1162.3 +16.6 9 5,309 +2
Aug17 160204 1163.1 1163.1 1163.1 1163.1 +16.6 0 90 +0
Oct17 160204 1164.0 1164.0 1164.0 1164.0 +16.6 0 6 +0
Dec17 160204 1150.6 1165.0 1150.6 1165.0 +16.6 41 5,669 +16
Total Volume and Open Interest 124,766 379,185 +450
Silver(CMX)
Mar16 160204 1470.5 1493.0 1465.0 1485.0 +11.6 34,182 102,251 -2,310
May16 160204 1473.0 1495.5 1468.5 1487.7 +11.6 5,437 26,844 +1,544
Jul16 160204 1476.5 1498.0 1473.0 1490.2 +11.6 1,452 9,085 +330
Sep16 160204 1477.0 1495.0 1474.0 1492.8 +11.6 143 6,245 +48
Dec16 160204 1481.5 1504.0 1479.0 1496.3 +11.6 181 9,900 +17
Mar17 160204 1486.0 1500.2 1486.0 1500.2 +11.6 5 38 +0
May17 160204 1502.9 1502.9 1502.9 1502.9 +11.6 0 28 +0
Total Volume and Open Interest 41,717 157,934 -176
Platinum(NYMEX)
Apr16 160204 881.9 910.8 880.3 906.3 +26.2 10,183 60,820 +468
Jul16 160204 881.8 910.7 881.8 906.9 +26.1 61 5,351 +18
Oct16 160204 885.0 908.1 885.0 908.1 +26.0 0 59 +0
Jan17 160204 909.4 909.4 909.4 909.4 +26.0 0 4 +0
Total Volume and Open Interest 10,259 66,265 +485
Palladium(NYMEX)
Mar16 160204 510.25 517.85 506.00 515.60 +0.05 3,557 23,922 +214
Jun16 160204 512.60 518.15 507.00 516.10 +0.05 403 2,133 +331
Sep16 160204 510.70 516.65 509.30 516.65 -0.30 14 147 +14
Total Volume and Open Interest 3,979 26,235 +562
Copper(CMX)
Mar16 160204 210.00 213.80 209.55 213.15 +3.65 55,884 117,274 -3,544
May16 160204 210.20 214.05 210.00 213.45 +3.60 12,618 48,105 +3,160
Jul16 160204 210.90 214.35 210.90 213.85 +3.45 2,862 13,663 +801
Sep16 160204 211.50 214.70 211.50 214.25 +3.35 580 11,365 +265
Dec16 160204 213.60 214.80 212.10 214.40 +3.20 224 4,188 +69
Total Volume and Open Interest 73,319 201,682 +1,059
E-mini DJIA Index(CBOT)
Mar16 160204 16258 16408 16127 16328 +65 205,812 58,985 -2,549
Jun16 160204 16165 16324 16075 16248 +72 58 836 +10
Sep16 160204 16176 16176 16176 16176 +72 0 112 +0
Dec16 160204 16116 16116 16116 16116 +72 1 1 -1
Total Volume and Open Interest 205,871 59,934 -2,540
S & P 500(CME)
Mar16 160204 1908.00 1921.50 1890.70 1907.80 -0.70 15,337 119,117 +7,455
Jun16 160204 1895.00 1911.80 1887.80 1899.10 -0.70 21 2,456 +22
Sep16 160204 1891.60 1904.30 1880.30 1891.60 -0.70 0 198 +0
Dec16 160204 1885.60 1898.30 1874.30 1885.60 -0.70      
Total Volume and Open Interest 15,358 121,771 +7,477
S & P 500 E-Mini(Globex)
Mar16 160204 1907.75 1922.25 1890.25 1907.80 -0.70 2,102,411 2,941,058 +52,096
Jun16 160204 1898.75 1913.25 1882.00 1899.10 -0.65 4,520 41,156 +2,275
Sep16 160204 1894.25 1905.25 1874.50 1891.60 -0.65 60 6,820 +8
Dec16 160204 1886.00 1896.25 1872.50 1885.60 -0.65 0 466 +0
Total Volume and Open Interest 2,106,992 2,989,501 +54,380
NASDAQ 100 E-Mini(Globex)
Mar16 160204 4169.80 4206.50 4113.50 4155.80 -15.70 314,726 270,484 -37
Jun16 160204 4171.00 4195.30 4108.50 4149.00 -16.50 74 491 -9
Sep16 160204 4145.50 4168.30 4140.00 4145.50 -16.50 0 19 +0
Total Volume and Open Interest 314,800 271,070 -46
S&P Midcap 400(CME) e-Mini
Mar16 160204 1295.00 1313.40 1284.10 1303.20 +7.50 24,625 102,229 +641
Jun16 160204 1298.40 1303.30 1285.20 1298.40 +7.50 0 2 +0
Sep16 160204 1294.10 1294.30 1294.10 1294.10 +7.50 0 5 +0
Total Volume and Open Interest 24,625 102,247 +641
Volatility Index(CBOE)
Feb16 160204 22.75 23.58 22.30 23.08 +0.30 87,872 109,165 -606
Mar16 160204 22.20 22.85 21.84 22.48 +0.30 50,958 71,924 +3,254
Apr16 160204 22.10 22.66 21.75 22.38 +0.30 14,435 21,025 +716
May16 160204 21.90 22.40 21.60 22.18 +0.28 6,198 17,087 -227
Total Volume and Open Interest 169,926 258,127 +3,430
Russell 2000(ICE)
Mar16 160204 1006.40 1023.80 997.50 1010.10 +2.50 118,467 418,902 +4,105
Jun16 160204 1005.20 1017.00 1003.40 1005.10 +2.50 2 50 +0
Sep16 160204 1001.30 1001.30 1001.30 1001.30 +2.50 0 3 +0
Total Volume and Open Interest 118,469 418,965 +4,105
Nikkei 225(CME)
Mar16 160204 17020 17230 16720 16835 -225 21,964 42,253 -204
Jun16 160204 16955 16955 16720 16805 -215 11 24 +7
Total Volume and Open Interest 21,981 42,282 -192
Nikkei 225(SGX)
Mar16 160204 17120 17125 16890 17100 -85 94,522 232,242 -6,375
Jun16 160204 16850 16980 16850 16980 -85 105 5,859 +85
Sep16 160204 16960 16960 16960 16960 -80 0 27 +0
Total Volume and Open Interest 94,872 250,570 -6,105
CAC 40(EURONEXT)
Feb16 160204 4294.0 4298.0 4173.5 4227.5 +1.0 110,633 247,882 +7,280
Mar16 160204 4282.5 4282.5 4185.0 4226.0 +1.0 427 13,094 +60
Apr16 160204 4217.5 4217.5 4217.5 4217.5 +1.0      
Total Volume and Open Interest 111,060 260,981 +7,340
Hang Seng Index(HKFE)
Feb16 160204 19000 19357 18713 19156 +178 122,312 106,531 -1,333
Mar16 160204 18962 19273 18643 19089 +183 580 8,736 +26
Total Volume and Open Interest 123,006 118,912 -1,246
DAX(EUREX)
Mar16 160204 9602.0 9620.0 9260.5 9394.0 -41.0 119,545 140,419 +114
Jun16 160204 9647.5 9647.5 9300.0 9431.5 -42.5 373 15,039 +97
Sep16 160204 9549.5 9550.0 9337.5 9424.0 -43.0 56 337 +24
Total Volume and Open Interest 119,974 155,795 +235
FT-SE 100(EURONEXT)
Mar16 160204 5849.50 5895.00 5778.50 5851.00 +64.00 147,867 596,636 +1,505
Jun16 160204 5830.50 5830.50 5781.00 5795.00 +64.00 1 3,464 -2
Sep16 160204 5748.50 5748.50 5748.50 5748.50 +64.00 0 1,756 +0
Total Volume and Open Interest 147,868 601,856 +1,503
SPI 200(SFE)
Mar16 160204 4814.0 4940.0 4773.0 4933.0 +109.0 42,732 250,220 +5,508
Jun16 160204 4920.0 4920.0 4920.0 4920.0 +109.0 2 2,048 +0
Sep16 160204 4750.0 4868.0 4750.0 4868.0 +109.0 56 694 +56
Total Volume and Open Interest 42,810 254,423 +5,558
FTSE MIB(ISE)
Mar16 160204 17675.00 17765.00 17160.00 17614.00 +198.00 42,647 69,567 -39
Jun16 160204 17290.00 17325.00 16920.00 17204.00 +198.00 99 2,149 +23
Sep16 160204 17062.00 17062.00 17062.00 17062.00 +198.00      
Total Volume and Open Interest 42,746 71,716 -16
KOSPI 200(KFE)
Mar16 160204 233.40 233.60 232.85 233.60 +4.70 143,403 112,464 -3,197
Jun16 160204 234.15 234.40 233.70 234.40 +4.35 404 3,640 +33
Sep16 160204 234.70 235.00 234.70 235.00 +4.45 1 350 +1
Total Volume and Open Interest 143,823 118,451 -3,148
GSCI(CME)
Feb16 160204 294.75 300.65 293.05 293.45 -2.30 110 11,793 -2
Mar16 160204 307.00 308.25 301.00 301.35 -2.25 2 37 +0
Apr16 160204 305.75 305.75 305.75 305.75 -2.25      
Total Volume and Open Interest 112 11,830 -2
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!!!