Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 08, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160208 867.50 868.75 861.50 862.50 -5.00 160,779 282,141 -725
May16 160208 871.25 872.25 865.00 866.50 -4.75 74,057 171,211 +9,290
Jul16 160208 877.75 878.00 871.00 872.50 -5.25 51,309 126,780 +2,147
Aug16 160208 878.75 879.25 873.25 874.50 -5.50 2,413 15,522 +14
Sep16 160208 879.50 879.50 873.50 874.50 -5.75 1,123 7,194 -110
Nov16 160208 883.00 884.00 876.00 877.25 -6.00 17,678 109,107 +1,998
Jan17 160208 886.00 886.25 881.00 882.00 -6.00 433 1,709 +16
Mar17 160208 887.25 887.25 883.25 884.25 -5.50 438 4,106 -31
May17 160208 889.75 889.75 887.50 887.50 -5.50 51 1,555 -1
Jul17 160208 893.50 894.25 892.50 893.00 -5.50 35 1,274 +19
Aug17 160208 891.00 891.00 891.00 891.00 -5.50 0 48 +0
Sep17 160208 885.00 885.00 885.00 885.00 -5.75 0 39 +0
Nov17 160208 884.00 884.00 880.00 881.00 -4.00 71 1,898 +23
Jan18 160208 887.25 887.25 885.50 885.50 -4.00 0 6 +0
Total Volume and Open Interest 308,387 722,608 +12,640
Soybean Meal(CBOT)
Mar16 160208 265.00 266.20 263.30 264.50 -0.50 56,073 153,249 -2,546
May16 160208 266.80 267.80 265.10 266.20 -0.50 25,793 92,607 +2,578
Jul16 160208 269.50 270.40 267.80 268.80 -0.50 13,370 73,039 +1,685
Aug16 160208 270.70 271.50 269.10 270.00 -0.50 1,420 18,184 -61
Sep16 160208 271.30 272.30 270.30 271.20 -0.50 1,221 15,327 -38
Oct16 160208 272.00 272.90 270.90 271.70 -0.30 624 11,214 +97
Dec16 160208 273.10 274.60 272.10 273.30 -0.20 2,629 41,285 +267
Jan17 160208 274.30 275.60 273.50 274.40 -0.40 210 2,295 +27
Mar17 160208 275.30 276.70 274.70 275.60 -0.10 229 2,565 -19
May17 160208 275.90 277.20 275.50 276.30 unch 156 873 +40
Total Volume and Open Interest 101,771 412,698 +2,051
Soybean Oil(CBOT)
Mar16 160208 31.29 31.30 30.64 30.75 -0.48 53,928 146,460 -3,803
May16 160208 31.47 31.53 30.88 30.99 -0.48 23,905 106,192 +696
Jul16 160208 31.74 31.76 31.11 31.23 -0.47 10,607 79,460 +1,088
Aug16 160208 31.75 31.75 31.18 31.29 -0.44 844 12,811 +227
Sep16 160208 31.77 31.77 31.23 31.33 -0.43 486 10,575 -105
Oct16 160208 31.58 31.58 31.21 31.31 -0.42 108 9,438 +8
Dec16 160208 31.79 31.82 31.26 31.37 -0.40 2,499 38,310 +607
Jan17 160208 32.02 32.02 31.52 31.58 -0.41 209 2,759 +103
Mar17 160208 32.01 32.01 31.65 31.75 -0.40 209 4,131 +18
May17 160208 32.33 32.33 31.82 31.92 -0.40 57 1,776 +29
Total Volume and Open Interest 92,966 421,365 -1,150
Canola(WCE)
Mar16 160208 469.4 469.4 464.2 465.1 -3.6 14,542 87,123 -7,046
May16 160208 478.1 478.1 473.5 474.3 -3.6 9,065 56,659 +2,647
Jul16 160208 484.2 484.2 479.5 480.3 -3.9 2,999 23,258 -244
Nov16 160208 489.2 490.3 484.4 485.8 -2.8 1,433 19,175 -212
Jan17 160208 492.2 492.2 487.7 488.7 -2.5 0 1,197 +0
Total Volume and Open Interest 28,045 187,520 -4,852
Corn(CBOT)
Mar16 160208 366.00 367.00 361.50 362.25 -3.50 181,870 571,053 -12,305
May16 160208 370.50 371.50 366.25 367.00 -3.75 58,914 274,175 +6,949
Jul16 160208 376.00 376.75 371.25 372.25 -3.75 42,422 233,559 +1,077
Sep16 160208 381.00 382.00 376.75 377.50 -3.50 8,402 101,486 +231
Dec16 160208 389.00 389.75 384.50 385.50 -3.75 14,197 161,360 +601
Mar17 160208 397.75 398.50 393.50 394.50 -3.50 1,150 20,253 +90
May17 160208 402.25 403.25 399.75 400.25 -3.50 119 2,761 +22
Jul17 160208 407.25 407.50 402.75 403.75 -3.50 266 4,114 +69
Sep17 160208 398.00 398.00 394.75 394.75 -4.00 7 1,428 +2
Dec17 160208 395.00 395.25 390.75 391.25 -4.00 603 7,293 +415
Total Volume and Open Interest 307,954 1,378,512 -2,850
Wheat(CBOT)
Mar16 160208 466.00 468.75 457.50 458.50 -8.25 82,202 192,984 -5,354
May16 160208 470.00 472.00 462.00 463.00 -7.50 35,724 87,891 +3,890
Jul16 160208 475.00 477.00 467.25 468.25 -7.50 17,939 82,080 +843
Sep16 160208 484.25 485.25 476.25 477.00 -7.25 2,867 13,641 +245
Dec16 160208 498.25 499.50 489.75 491.00 -7.25 4,041 30,376 +868
Mar17 160208 508.75 508.75 501.75 501.75 -7.50 191 3,117 +36
Total Volume and Open Interest 143,116 410,469 +601
Wheat(KCBT)
Mar16 160208 452.50 453.75 445.00 445.50 -8.50 20,114 98,203 -1,890
May16 160208 463.50 463.50 455.00 455.50 -8.00 9,312 36,908 +1,171
Jul16 160208 473.00 473.00 464.50 465.25 -7.75 8,796 53,632 +1,515
Sep16 160208 484.25 486.25 478.50 479.25 -7.50 827 8,601 +206
Dec16 160208 506.50 506.50 498.50 499.50 -7.50 2,341 16,768 +389
Mar17 160208 520.50 520.50 512.25 513.00 -8.00 815 6,172 +474
May17 160208 525.25 525.25 521.25 521.50 -8.00 544 1,195 +300
Total Volume and Open Interest 42,792 221,729 +2,187
Wheat(MGE)
Mar16 160208 491.25 492.75 485.75 486.25 -5.00 6,141 29,595 -147
May16 160208 497.00 498.50 491.50 492.00 -4.75 3,455 17,776 +872
Jul16 160208 504.25 506.00 499.50 500.00 -4.00 1,399 14,669 +389
Sep16 160208 514.25 514.25 509.75 510.25 -4.00 295 6,665 -1
Dec16 160208 529.50 531.75 525.50 526.00 -4.00 184 5,743 -21
Mar17 160208 545.25 545.25 541.00 541.25 -4.25 40 1,879 +23
Total Volume and Open Interest 11,515 76,486 +1,115
Oats(CBOT)
Mar16 160208 197.25 200.25 196.75 199.00 +2.00 378 5,661 -145
May16 160208 201.50 204.00 201.00 201.00 -0.50 358 3,248 -18
Jul16 160208 208.75 209.00 208.50 208.75 +0.75 188 943 +121
Sep16 160208 214.00 214.00 214.00 214.00 +0.25 0 31 +0
Total Volume and Open Interest 924 10,081 -42
Rough Rice(CBOT)
Mar16 160208 11.10 11.13 10.91 10.92 -0.20 458 9,058 +160
May16 160208 11.36 11.36 11.19 11.19 -0.21 46 3,013 +20
Jul16 160208 11.63 11.63 11.47 11.47 -0.20 48 953 +21
Sep16 160208 11.58 11.58 11.58 11.58 -0.19 0 159 +0
Total Volume and Open Interest 552 13,187 +201
Live Cattle(CME)
Feb16 160208 134.825 134.825 133.050 133.050 -3.000 9,069 26,790 -1,561
Apr16 160208 133.000 133.100 131.400 131.400 -3.000 22,249 119,948 +1,506
Jun16 160208 122.800 122.850 121.050 121.050 -3.000 9,351 67,489 +80
Aug16 160208 119.300 119.385 117.635 117.635 -3.000 4,971 32,076 +370
Oct16 160208 119.400 119.800 118.100 118.100 -3.000 1,633 17,011 +351
Dec16 160208 119.230 119.550 117.930 117.930 -3.000 504 10,775 +97
Total Volume and Open Interest 47,917 278,045 +908
Feeder Cattle(CME)
Mar16 160208 152.000 152.000 149.330 149.330 -4.500 4,060 16,389 -227
Apr16 160208 151.535 151.550 148.985 148.985 -4.500 2,211 5,833 +115
May16 160208 151.130 151.130 148.550 148.550 -4.500 1,447 6,265 +86
Aug16 160208 151.950 151.950 149.050 149.150 -4.400 717 6,589 +176
Sep16 160208 150.550 150.550 147.285 147.285 -4.500 135 772 -1
Oct16 160208 145.700 145.985 145.485 145.485 -4.500 71 615 +24
Nov16 160208 144.100 144.150 141.535 141.535 -4.500 39 596 +19
Total Volume and Open Interest 8,682 37,068 +194
Lean Hogs(CME)
Feb16 160208 65.285 65.750 64.800 65.035 +0.235 3,697 20,702 -572
Apr16 160208 70.000 70.950 69.500 69.730 -0.570 12,920 78,153 +1,782
May16 160208 76.635 76.635 75.930 76.080 -0.350 50 1,527 -16
Jun16 160208 80.230 80.700 79.580 79.830 -0.600 4,812 36,360 +363
Jul16 160208 80.050 80.285 79.450 79.800 -0.350 1,882 10,977 +405
Aug16 160208 79.050 79.400 78.680 79.080 -0.250 1,591 15,391 +75
Oct16 160208 68.750 68.930 68.225 68.700 -0.230 1,333 13,087 +699
Dec16 160208 64.200 64.300 63.750 64.000 -0.400 701 9,430 +277
Total Volume and Open Interest 27,185 188,229 +3,128
Class III Milk(CME)
Feb16 160208 13.82 13.83 13.76 13.78 -0.05 314 4,902 -49
Mar16 160208 13.96 13.96 13.85 13.87 -0.09 223 4,787 +48
Apr16 160208 13.96 13.97 13.91 13.93 -0.03 63 3,682 +14
May16 160208 14.18 14.19 14.11 14.12 -0.03 60 3,104 +28
Jun16 160208 14.58 14.60 14.54 14.54 -0.09 57 2,681 -31
Jul16 160208 14.96 15.00 14.95 14.98 -0.04 16 2,343 +1
Aug16 160208 15.41 15.41 15.38 15.38 -0.03 5 2,154 -2
Sep16 160208 15.71 15.71 15.67 15.67 -0.04 18 2,158 +4
Oct16 160208 15.83 15.83 15.82 15.82 -0.04 3 1,630 +3
Nov16 160208 15.84 15.84 15.84 15.84 -0.01 7 1,472 +6
Dec16 160208 15.78 15.79 15.78 15.79 +0.02 29 1,354 +14
Jan17 160208 15.58 15.58 15.57 15.57 -0.01 99 236 +70
Feb17 160208 15.58 15.58 15.51 15.51 -0.07 87 190 +71
Total Volume and Open Interest 1,454 31,401 +592
Cocoa(ICE)
Mar16 160208 2797 2867 2761 2858 +86 21,119 60,243 -3,272
May16 160208 2805 2879 2773 2870 +89 16,105 71,157 +1,681
Jul16 160208 2818 2883 2779 2874 +86 6,185 41,178 +2,788
Sep16 160208 2813 2877 2778 2868 +84 2,318 24,627 +839
Dec16 160208 2796 2855 2759 2847 +80 1,285 16,650 +607
Mar17 160208 2784 2842 2757 2833 +75 925 21,090 +85
May17 160208 2768 2838 2766 2830 +71 93 2,713 -12
Total Volume and Open Interest 48,116 243,760 +2,718
Coffee "C"(ICE)
Mar16 160208 120.00 120.00 115.65 115.75 -4.65 22,810 70,467 -3,203
May16 160208 121.90 121.95 117.85 117.95 -4.45 14,517 52,318 +635
Jul16 160208 123.70 123.75 119.85 119.95 -4.30 4,951 31,960 +714
Sep16 160208 125.35 125.35 121.60 121.75 -4.10 2,195 16,065 -48
Dec16 160208 127.35 127.35 123.80 124.00 -3.85 1,065 17,576 +122
Mar17 160208 129.75 129.75 125.95 126.20 -3.65 436 4,389 -47
Total Volume and Open Interest 46,343 198,157 -1,552
Orange Juice(ICE)
Mar16 160208 135.20 135.20 130.90 133.35 -1.70 853 7,107 -289
May16 160208 134.50 135.25 131.25 133.55 -1.80 439 4,397 +276
Jul16 160208 133.35 133.45 133.35 133.45 -2.00 15 1,093 +5
Sep16 160208 133.95 133.95 133.95 133.95 -1.75 14 278 +10
Nov16 160208 134.60 134.60 134.60 134.60 -1.55 6 20 +6
Jan17 160208 135.80 135.80 135.80 135.80 -1.55 0 10 +0
Total Volume and Open Interest 1,327 12,906 +8
Sugar #11(ICE)
Mar16 160208 13.40 13.53 13.22 13.45 +0.18 68,628 260,264 -7,361
May16 160208 13.23 13.41 13.13 13.35 +0.21 53,195 230,980 +3,904
Jul16 160208 13.10 13.31 13.02 13.26 +0.24 27,773 178,240 +3,292
Oct16 160208 13.27 13.53 13.22 13.47 +0.26 13,132 93,159 -1,604
Mar17 160208 13.85 14.13 13.81 14.09 +0.29 7,118 60,072 +2,085
May17 160208 13.67 13.93 13.65 13.89 +0.31 1,594 8,968 -359
Jul17 160208 13.51 13.77 13.49 13.71 +0.33 913 14,824 -125
Oct17 160208 13.56 13.86 13.56 13.78 +0.35 326 15,308 -74
Total Volume and Open Interest 172,744 871,511 -249
London Cocoa(LCE)
Mar16 160208 1994 2060 1989 2058 +68 7,405 70,327 +310
May16 160208 2011 2074 2004 2071 +67 10,612 47,344 +1,036
Jul16 160208 2016 2081 2011 2078 +67 5,857 45,713 -731
Sep16 160208 2015 2072 2003 2070 +66 2,450 36,983 +218
Dec16 160208 1988 2043 1975 2040 +64 1,540 26,771 +327
Mar17 160208 1964 2015 1954 2012 +60 566 31,282 +286
May17 160208 1969 2015 1969 2011 +58 19 1,411 +12
Total Volume and Open Interest 28,477 260,445 +1,469
London Sugar(LCE)
Mar16 160208 398.20 403.10 395.10 402.20 +6.20 11,831 23,744 -5,179
May16 160208 387.10 391.90 385.00 390.90 +5.40 9,608 35,105 +1,691
Aug16 160208 381.90 385.50 379.30 384.70 +4.90 3,066 15,169 +407
Oct16 160208 378.80 380.40 376.00 380.40 +4.90 1,638 9,433 +429
Dec16 160208 382.80 385.50 379.80 384.70 +5.40 688 3,990 +368
Total Volume and Open Interest 27,180 92,516 -2,030
Cotton(ICE)
Mar16 160208 59.95 60.12 58.75 59.60 -0.37 31,478 97,436 -1,920
May16 160208 60.60 60.75 59.51 60.36 -0.24 16,091 53,504 +545
Jul16 160208 61.30 61.45 60.18 61.00 -0.30 6,492 28,296 -181
Oct16 160208 60.63 60.88 60.63 60.88 -0.12 0 1 +0
Dec16 160208 61.27 61.53 60.20 61.18 -0.20 3,382 17,110 +597
Mar17 160208 61.81 62.03 61.19 62.03 -0.26 616 3,037 +612
Total Volume and Open Interest 58,059 199,654 -347
Lumber(CME)
Mar16 160208 251.2 254.3 249.2 251.4 -1.4 327 3,570 -92
May16 160208 248.0 250.1 246.7 247.8 -1.6 242 1,691 +106
Jul16 160208 249.0 250.9 249.0 249.4 -1.5 11 466 -5
Sep16 160208 253.1 253.1 253.1 253.1 -2.4 7 57 +7
Total Volume and Open Interest 587 5,820 +16
Crude Oil(NYM)
Mar16 160208 30.97 31.38 29.57 29.69 -1.20 696,721 562,200 -18,389
Apr16 160208 32.79 33.28 31.51 31.64 -1.08 241,329 238,429 +8,701
May16 160208 34.52 35.06 33.35 33.43 -1.04 121,133 140,474 +1,664
Jun16 160208 35.99 36.52 34.82 34.92 -1.02 107,562 175,296 +374
Jul16 160208 37.12 37.53 35.98 36.11 -0.99 37,306 68,997 +2,302
Aug16 160208 37.91 38.34 36.93 37.03 -0.96 23,322 49,689 +1,382
Sep16 160208 38.10 38.61 37.60 37.77 -0.92 25,584 73,205 +1,662
Oct16 160208 39.34 39.34 38.25 38.41 -0.88 10,556 41,075 +672
Nov16 160208 39.44 39.82 38.80 38.99 -0.84 8,192 35,003 +958
Dec16 160208 40.45 40.82 39.25 39.53 -0.81 70,920 181,734 +1,696
Jan17 160208 40.86 40.86 39.86 40.01 -0.78 4,711 30,170 +1,132
Feb17 160208 40.90 40.90 40.40 40.48 -0.75 2,449 11,610 +162
Mar17 160208 41.07 41.18 40.78 40.93 -0.72 11,263 25,890 +707
Apr17 160208 41.34 41.34 41.34 41.34 -0.69 1,242 8,533 +258
May17 160208 41.70 41.70 41.70 41.70 -0.67 711 7,503 +16
Jun17 160208 42.48 42.81 41.62 42.03 -0.64 7,589 37,847 -1,451
Total Volume and Open Interest 1,390,461 1,877,191 +1,181
e-miNY Crude Oil(NYM)
Mar16 160208 30.975 31.400 29.550 29.700 -1.200 18,989 4,805 +178
Apr16 160208 32.875 33.275 31.500 31.650 -1.075 807 2,412 +4
May16 160208 34.450 34.950 33.425 33.425 -1.050 72 298 +9
Jun16 160208 35.500 35.600 34.925 34.925 -1.025 17 169 +3
Jul16 160208 36.100 36.100 36.100 36.100 -1.000 2 173 +1
Aug16 160208 37.725 37.725 37.025 37.025 -0.975 0 56 +0
Sep16 160208 38.400 38.400 37.775 37.775 -0.925 0 75 +0
Oct16 160208 38.400 38.400 38.400 38.400 -0.900 0 44 +0
Nov16 160208 39.000 39.000 39.000 39.000 -0.825 0 8 +0
Dec16 160208 39.500 40.150 39.500 39.525 -0.825 11 227 +1
Total Volume and Open Interest 19,903 8,750 +197
NY Harbor ULSD(NYM)
Mar16 160208 106.19 108.06 104.09 104.64 -1.26 68,919 91,038 -6,767
Apr16 160208 107.12 109.12 105.34 105.57 -1.55 36,864 55,228 -1,381
May16 160208 109.00 110.57 106.83 106.99 -1.70 24,121 42,118 -527
Jun16 160208 110.94 112.13 108.51 108.68 -1.83 20,049 40,496 +1,285
Jul16 160208 113.65 114.00 110.76 110.90 -1.95 10,640 22,627 +1,186
Aug16 160208 116.27 116.27 112.96 113.08 -2.10 5,906 14,401 -164
Sep16 160208 115.77 118.35 115.21 115.27 -2.19 4,818 11,244 -626
Oct16 160208 120.36 120.55 117.47 117.47 -2.20 1,807 7,357 +531
Nov16 160208 122.05 122.59 119.59 119.68 -2.13 1,884 5,908 -441
Dec16 160208 122.76 124.61 121.60 121.77 -2.04 8,421 34,426 +293
Jan17 160208 125.43 125.84 123.58 123.68 -2.00 1,872 11,155 +990
Feb17 160208 127.58 127.58 125.15 125.16 -2.02 500 2,158 +81
Mar17 160208 127.70 127.70 126.04 126.04 -2.03 387 2,222 +13
Apr17 160208 127.75 127.80 126.23 126.23 -2.02 161 963 +27
Total Volume and Open Interest 189,193 354,349 -5,291
RBOB Gasoline(NYM)
Mar16 160208 99.03 100.18 95.40 95.61 -3.66 60,460 104,885 -2,824
Apr16 160208 121.61 122.79 118.26 118.41 -3.77 39,861 61,072 +1,389
May16 160208 124.83 125.21 120.59 120.77 -3.68 20,440 46,109 -687
Jun16 160208 124.90 125.63 121.01 121.24 -3.66 19,038 39,237 +341
Jul16 160208 124.60 125.17 120.59 120.80 -3.60 8,383 23,843 -554
Aug16 160208 123.33 123.43 119.54 119.75 -3.44 8,502 20,383 +1,131
Sep16 160208 121.36 121.44 117.50 117.77 -3.28 6,679 25,663 +186
Oct16 160208 108.11 108.11 105.22 105.25 -3.01 3,117 14,566 +424
Nov16 160208 103.44 104.95 103.36 103.52 -2.77 1,837 6,235 +53
Dec16 160208 106.09 106.27 102.95 103.18 -2.54 3,912 25,668 -159
Total Volume and Open Interest 175,249 396,856 -122
e-miNY RBOB Gasoline(NYM)
Mar16 160208 95.61 95.61 95.60 95.61 -3.69 0 1 +0
Apr16 160208 118.41 118.41 118.41 118.41 -3.79      
May16 160208 120.77 120.77 120.77 120.77 -3.73      
Jun16 160208 121.24 121.24 121.24 121.24 -3.66      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160208 2.106 2.172 2.105 2.140 +0.077 153,156 274,368 -4,972
Apr16 160208 2.167 2.223 2.160 2.189 +0.052 64,541 136,864 +7,317
May16 160208 2.238 2.281 2.222 2.250 +0.048 35,464 117,937 +4,178
Jun16 160208 2.290 2.331 2.276 2.301 +0.041 12,285 50,518 +725
Jul16 160208 2.359 2.387 2.335 2.359 +0.036 14,860 55,727 +1,991
Aug16 160208 2.380 2.416 2.361 2.382 +0.030 5,545 29,847 +244
Sep16 160208 2.384 2.420 2.369 2.386 +0.027 6,680 47,763 +718
Oct16 160208 2.417 2.452 2.397 2.419 +0.026 18,301 67,120 +2,524
Nov16 160208 2.496 2.544 2.487 2.510 +0.020 3,789 19,144 +412
Dec16 160208 2.720 2.736 2.688 2.701 +0.011 3,912 26,166 +1,010
Jan17 160208 2.837 2.858 2.807 2.821 +0.006 8,802 40,723 +631
Feb17 160208 2.833 2.854 2.805 2.819 +0.005 2,441 8,156 -69
Mar17 160208 2.800 2.812 2.768 2.782 unch 3,661 23,770 +450
Apr17 160208 2.610 2.628 2.580 2.598 -0.009 2,663 21,122 +102
May17 160208 2.635 2.648 2.588 2.607 -0.014 645 5,712 +240
Jun17 160208 2.674 2.694 2.630 2.645 -0.017 253 3,483 +30
Total Volume and Open Interest 337,915 969,158 +15,743
Brent Crude Oil(ICE)
Apr16 160208 33.99 34.68 32.77 32.88 -1.18 323,933 402,127 -17,370
May16 160208 34.69 35.34 33.50 33.60 -1.16 135,398 289,328 +13,974
Jun16 160208 35.47 36.11 34.33 34.44 -1.10 123,009 250,375 +3,052
Jul16 160208 36.22 36.85 35.11 35.23 -1.07 61,247 129,824 -901
Aug16 160208 37.10 37.59 35.96 36.07 -1.04 30,894 83,606 +408
Sep16 160208 37.64 38.32 36.76 36.84 -1.01 39,180 92,515 +3,001
Oct16 160208 38.48 38.95 37.42 37.51 -0.98 20,652 50,784 +2,680
Nov16 160208 39.08 39.51 38.06 38.15 -0.94 11,689 50,412 +1,119
Dec16 160208 39.53 40.15 38.62 38.77 -0.89 72,661 291,508 +3,353
Jan17 160208 39.87 40.03 39.30 39.30 -0.85 6,197 39,104 +532
Feb17 160208 40.54 40.54 39.84 39.84 -0.81 2,903 39,526 -669
Mar17 160208 40.75 40.75 40.38 40.38 -0.77 4,691 32,926 -39
Apr17 160208 40.90 40.90 40.90 40.90 -0.74 1,479 13,458 +463
May17 160208 41.36 41.36 41.36 41.36 -0.71 974 13,755 +232
Total Volume and Open Interest 877,681 2,106,474 +13,192
Gas Oil(ICE)
Feb16 160208 302.75 309.00 296.25 304.50 -1.00 41,770 76,370 -6,991
Mar16 160208 311.00 316.75 304.50 312.75 -1.00 100,175 157,735 -1,759
Apr16 160208 316.75 323.25 310.50 318.75 -1.75 48,191 122,278 +4,634
May16 160208 324.75 329.25 316.75 324.75 -2.00 17,683 54,827 +177
Jun16 160208 330.25 335.00 322.75 330.50 -2.50 39,353 68,574 -1,241
Jul16 160208 339.50 341.00 329.50 337.00 -2.50 9,719 31,618 +1,264
Aug16 160208 347.00 347.75 336.00 343.00 -2.75 8,470 22,176 +939
Sep16 160208 353.00 353.00 341.75 348.75 -2.75 15,067 23,919 +1,762
Oct16 160208 359.25 359.50 348.00 355.00 -3.00 5,810 19,387 +526
Nov16 160208 356.25 362.00 352.50 359.50 -3.25 2,973 11,353 -111
Total Volume and Open Interest 318,529 811,629 -1,459
Ethanol(CBOT)
Mar16 160208 1.429 1.435 1.420 1.423 -0.013 215 1,482 -4
Apr16 160208 1.440 1.446 1.432 1.432 -0.013 117 1,352 +56
May16 160208 1.437 1.437 1.437 1.437 -0.013 0 399 +0
Jun16 160208 1.436 1.436 1.434 1.434 -0.014 0 230 +0
Jul16 160208 1.432 1.432 1.432 1.432 -0.015 0 267 +0
Aug16 160208 1.422 1.422 1.422 1.422 -0.015 0 90 +0
Sep16 160208 1.411 1.411 1.411 1.411 -0.015 0 108 +0
Oct16 160208 1.398 1.398 1.398 1.398 -0.015 40 167 +22
Total Volume and Open Interest 372 4,193 +74
WTI Crude Oil(ICE)
Mar16 160208 30.95 31.37 29.58 29.69 -1.20 57,180 103,744 -2,059
Apr16 160208 32.90 33.22 31.52 31.64 -1.08 81,830 89,712 +441
May16 160208 34.42 34.92 33.37 33.43 -1.04 45,359 35,534 +1,785
Jun16 160208 36.33 36.44 34.85 34.92 -1.02 38,220 53,197 +3,062
Jul16 160208 37.39 37.42 36.00 36.11 -0.99 11,414 10,157 +1,160
Aug16 160208 38.27 38.27 36.92 37.03 -0.96 4,328 7,011 +15
Sep16 160208 38.75 38.75 37.64 37.77 -0.92 4,008 14,104 -298
Oct16 160208 38.83 39.19 38.33 38.41 -0.88 3,371 4,445 +837
Nov16 160208 39.31 39.80 38.91 38.99 -0.84 2,699 10,168 +232
Dec16 160208 40.62 40.62 39.34 39.53 -0.81 15,326 74,729 +2,872
Jan17 160208 40.01 40.01 40.01 40.01 -0.78 441 4,799 -23
Feb17 160208 40.48 40.48 40.48 40.48 -0.75 215 2,785 +157
Mar17 160208 40.93 40.93 40.93 40.93 -0.72 77 2,438 -21
Apr17 160208 41.34 41.34 41.34 41.34 -0.69 4 1,496 -8
May17 160208 41.70 41.70 41.70 41.70 -0.67 0 1,049 -8
Jun17 160208 42.10 42.53 41.80 42.03 -0.64 890 12,946 +122
Total Volume and Open Interest 267,501 476,511 +8,258
US Dollar Index(ICE)
Mar16 160208 97.050 97.500 96.565 96.580 -0.475 48,431 76,031 -708
Jun16 160208 97.150 97.575 96.675 96.675 -0.475 727 2,208 +54
Sep16 160208 97.500 97.500 96.720 96.720 -0.475 37 451 -27
Total Volume and Open Interest 49,203 78,747 -673
Australian Dollar(CME)
Mar16 160208 70.65 71.17 70.38 70.72 +0.18 92,613 119,425 -1,037
Jun16 160208 70.46 70.86 70.11 70.43 +0.18 371 848 -30
Sep16 160208 70.14 70.17 70.14 70.14 +0.18 1 32 +1
Total Volume and Open Interest 92,985 120,326 -1,066
British Pound(CME)
Mar16 160208 144.99 145.48 143.52 144.40 -0.59 123,990 263,894 -5,334
Jun16 160208 145.14 145.50 143.58 144.45 -0.58 883 1,376 +474
Sep16 160208 145.20 145.55 143.85 144.53 -0.60 0 195 +0
Total Volume and Open Interest 124,874 265,518 -4,859
Canadian Dollar(CME)
Mar16 160208 71.96 72.25 71.54 71.76 -0.23 92,251 150,077 -646
Jun16 160208 72.09 72.26 71.57 71.78 -0.23 628 3,863 -29
Sep16 160208 72.07 72.25 71.64 71.83 -0.22 29 1,223 +6
Dec16 160208 72.12 72.18 71.71 71.88 -0.23 72 669 +12
Total Volume and Open Interest 92,990 155,883 -654
Japanese Yen(CME)
Mar16 160208 85.59 86.91 85.16 86.78 +1.14 230,574 227,638 -2,300
Jun16 160208 85.81 87.15 85.41 87.03 +1.15 212 1,402 +13
Sep16 160208 86.86 87.37 85.77 87.37 +1.16 3 141 +1
Total Volume and Open Interest 230,789 229,251 -2,286
Swiss Franc(CME)
Mar16 160208 100.96 101.76 100.41 101.65 +0.66 41,793 55,405 -2,479
Jun16 160208 101.24 102.17 100.84 102.10 +0.69 372 475 +186
Sep16 160208 102.63 102.63 101.47 102.63 +0.70 0 17 +0
Total Volume and Open Interest 42,166 55,919 -2,292
EuroFX(CME)
Mar16 160208 111.57 112.26 110.96 112.22 +0.67 309,206 425,820 +11,177
Jun16 160208 111.84 112.56 111.29 112.53 +0.67 1,414 5,949 +445
Sep16 160208 112.17 112.93 111.74 112.93 +0.68 24 716 +15
Total Volume and Open Interest 310,667 433,354 +11,654
Mexican Peso(CME)
Feb16 160208 533.00 533.00 533.00 533.00 -9.00      
Mar16 160208 540.75 543.00 530.63 531.75 -9.13 102,482 105,427 -3,994
Total Volume and Open Interest 102,600 159,069 -3,998
Brazilian Real(CME)
Mar16 160208 253.75 254.10 251.10 251.85 -3.05 1,579 14,456 +259
Apr16 160208 249.35 249.35 249.05 249.35 -3.05 40 37 +18
May16 160208 247.05 247.05 247.05 247.05 -3.05 0 2 +0
Jun16 160208 247.60 247.60 244.75 244.75 -2.75 100 501 +100
Total Volume and Open Interest 1,719 15,004 +377
30-Year T-Bonds(CBOT)
Mar16 160208 163~160 166~040 162~280 166~010 +2~250 300,176 547,221 +4,870
Jun16 160208 162~040 164~240 161~180 164~220 +2~240 1,992 7,680 +1,280
Sep16 160208 164~220 164~220 164~220 164~220 +2~240 0 1 +0
Total Volume and Open Interest 302,168 554,902 +6,150
10-Year T-Notes(CBOT)
Mar16 160208 130~110 131~100 130~055 131~095 +0~300 1,708,898 2,941,404 +27,880
Jun16 160208 129~290 130~265 129~235 130~265 +0~305 18,087 83,638 +5,449
Sep16 160208 130~035 130~035 130~035 130~035 +0~305      
Total Volume and Open Interest 1,726,985 3,025,042 +33,329
5-Year T-Notes(CBOT)
Mar16 160208 121~016 121~180 120~296 121~176 +0~164 702,979 2,663,186 -85,832
Jun16 160208 120~316 121~122 120~316 121~122 +0~180 4,882 63,473 -1,919
Sep16 160208 120~292 120~292 120~292 120~292 +0~180      
Total Volume and Open Interest 707,861 2,726,659 -87,751
2 Year T-Notes(CBOT)
Mar16 160208 109~124 109~180 109~114 109~174 +0~046 275,820 1,103,687 +3,005
Jun16 160208 109~126 109~164 109~126 109~162 +0~054 4,479 42,563 +3,336
Sep16 160208 109~082 109~082 109~082 109~082 +0~054      
Total Volume and Open Interest 280,299 1,146,250 +6,341
Eurodollars(CME)
Mar16 160208 99.355 99.370 99.330 99.340 -0.020 203,174 1,180,813 -10,180
Jun16 160208 99.295 99.325 99.285 99.310 +0.010 295,345 1,347,988 +27,207
Sep16 160208 99.250 99.300 99.235 99.290 +0.030 279,510 1,228,699 -7,099
Dec16 160208 99.195 99.260 99.180 99.255 +0.050 320,875 1,260,532 -9,207
Mar17 160208 99.150 99.230 99.130 99.220 +0.065 267,451 952,337 -17,398
Jun17 160208 99.085 99.180 99.065 99.170 +0.080 213,692 743,667 +4,550
Sep17 160208 99.015 99.120 98.990 99.110 +0.090 199,812 673,354 -4,962
Dec17 160208 98.935 99.040 98.900 99.025 +0.095 240,868 759,426 -11,524
Mar18 160208 98.850 98.965 98.825 98.950 +0.100 147,732 500,048 +7,237
Jun18 160208 98.765 98.890 98.735 98.865 +0.105 104,528 413,427 -320
Sep18 160208 98.680 98.805 98.650 98.775 +0.100 98,914 370,986 +1,356
Dec18 160208 98.585 98.715 98.560 98.680 +0.100 116,086 411,136 -5,049
Mar19 160208 98.510 98.640 98.485 98.605 +0.100 64,440 249,184 +39
Jun19 160208 98.430 98.560 98.405 98.525 +0.100 48,732 197,416 +7,099
Sep19 160208 98.355 98.485 98.330 98.445 +0.100 37,298 150,553 -845
Dec19 160208 98.270 98.400 98.245 98.360 +0.095 36,700 145,996 +84
Mar20 160208 98.200 98.335 98.175 98.290 +0.095 26,040 88,878 -144
Jun20 160208 98.130 98.260 98.105 98.215 +0.090 20,406 61,332 -828
Total Volume and Open Interest 2,765,973 11,139,156 -18,812
Ultra T-Bond(CBOT)
Mar16 160208 168~28 172~05 168~02 172~02 +3~17 101,329 628,312 +953
Jun16 160208 172~01 173~22 172~01 173~22 +3~18 376 401 +376
Sep16 160208 173~22 173~22 173~22 173~22 +3~18      
Total Volume and Open Interest 101,705 628,713 +1,329
30 Day Federal Funds(CBOT)
Feb16 160208 99.628 99.628 99.625 99.628 unch 6,585 114,261 +22
Mar16 160208 99.610 99.630 99.610 99.625 +0.010 8,469 57,101 -625
Apr16 160208 99.600 99.630 99.595 99.625 +0.025 21,447 157,315 -3,356
May16 160208 99.580 99.620 99.575 99.620 +0.040 18,330 120,431 -1,177
Jun16 160208 99.560 99.615 99.555 99.615 +0.055 4,231 29,434 -449
Jul16 160208 99.535 99.605 99.530 99.600 +0.065 15,610 72,726 +1,952
Total Volume and Open Interest 95,205 766,833 -2,959
3-Mth Euro-Yen(CME)
Mar16 160208 99.990 99.990 99.990 99.990 unch      
Jun16 160208 99.990 99.990 99.990 99.990 unch      
Sep16 160208 99.990 99.990 99.990 99.990 unch      
Dec16 160208 99.990 99.990 99.990 99.990 unch      
Mar17 160208 99.990 99.990 99.990 99.990 unch      
Jun17 160208 99.990 99.990 99.990 99.990 unch      
Sep17 160208 99.990 99.990 99.990 99.990 unch      
Dec17 160208 99.875 99.875 99.875 99.875 unch      
Mar18 160208 99.735 99.735 99.735 99.735 unch      
Jun18 160208 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160204 99.68 99.68 99.68 99.68 unch      
Jun16 160204 99.80 99.80 99.80 99.80 unch      
Sep16 160204 99.66 99.66 99.66 99.66 unch      
Dec16 160204 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160204 99.96 99.96 99.96 99.96 unch      
Jun17 160204 99.82 99.82 99.82 99.82 unch      
Sep17 160204 99.68 99.68 99.68 99.68 unch      
Dec17 160204 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160204 150.58 151.03 150.53 151.02 +0.40 2,442 18,935 -536
Jun16 160204 150.42 150.42 150.42 150.42 +0.40      
Sep16 160204 149.86 149.86 149.86 149.86 +0.40      
Total Volume and Open Interest 2,442 18,935 -536
Euro-Bund(EUREX)
Mar16 160208 163.78 165.06 163.72 164.84 +1.22 818,102 1,217,984 +6,521
Jun16 160208 161.25 162.44 161.25 162.27 +1.22 2,527 37,848 +1,970
Sep16 160208 161.27 161.27 161.27 161.27 +1.22 0 1 +0
Total Volume and Open Interest 820,629 1,255,833 +8,491
Euro-Bobl(EUREX)
Mar16 160208 132.48 132.77 132.47 132.71 +0.25 461,965 989,470 -765
Jun16 160208 130.77 130.93 130.77 130.91 +0.30 1,302 13,176 +885
Sep16 160208 130.91 130.91 130.91 130.91 +0.30      
Total Volume and Open Interest 463,267 1,002,646 +120
3-Mth Euribor(EUREX)
Mar16 160208 100.235 100.235 100.195 100.195 -0.045 21 6,958 +0
Jun16 160208 100.305 100.305 100.260 100.260 -0.050 181 10,515 +139
Sep16 160208 100.340 100.345 100.300 100.300 -0.040 135 4,623 +50
Total Volume and Open Interest 475 69,679 +141
Long Gilt(LIFFE)
Mar16 160208 120~18 121~31 120~14 121~29 +1~18 226,386 463,316 -10,477
Jun16 160208 121~04 121~04 121~04 121~04 +1~18      
Total Volume and Open Interest 226,386 463,316 -10,477
3-Mth Short Sterling(LIFFE)
Mar16 160208 99.41 99.41 99.39 99.39 -0.02 81,856 346,911 -8,278
Jun16 160208 99.42 99.43 99.40 99.41 -0.01 147,484 482,056 +3,703
Sep16 160208 99.43 99.44 99.41 99.43 unch 172,778 408,999 -17,613
Dec16 160208 99.41 99.43 99.39 99.43 +0.03 131,732 478,811 +1,673
Mar17 160208 99.35 99.41 99.34 99.40 +0.05 122,455 346,522 -1,463
Jun17 160208 99.28 99.37 99.27 99.36 +0.08 111,379 334,231 +2,066
Total Volume and Open Interest 1,229,701 3,614,708 -16,051
3-Mth Euribor(LIFFE)
Mar16 160208 100.240 100.245 100.190 100.200 -0.040 55,652 518,465 -1,018
Jun16 160208 100.310 100.315 100.250 100.265 -0.040 71,722 436,238 +5,352
Sep16 160208 100.340 100.355 100.285 100.305 -0.035 71,437 444,705 +9,766
Total Volume and Open Interest 540,290 3,732,856 +8,787
3-Mth Aus T-Bills(SFE)
Mar16 160208 97.79 97.80 97.76 97.78 -0.01 38,069 159,873 -2,332
Jun16 160208 97.90 97.90 97.85 97.87 -0.02 24,257 214,761 +1,701
Sep16 160208 97.98 97.99 97.93 97.96 -0.02 35,493 159,090 +10,352
Dec16 160208 98.04 98.05 97.99 98.02 -0.02 31,605 145,475 +4,757
Mar17 160208 98.07 98.09 98.02 98.05 -0.02 22,681 103,010 +4,998
Jun17 160208 98.07 98.09 98.02 98.05 -0.02 11,606 65,508 +2,249
Sep17 160208 98.05 98.05 97.99 98.03 -0.03 5,427 47,057 +2,125
Dec17 160208 98.02 98.02 97.97 97.99 -0.03 3,003 26,454 +911
Mar18 160208 97.95 97.96 97.94 97.94 -0.03 577 7,436 +186
Jun18 160208 97.89 97.90 97.89 97.89 -0.03 628 8,484 +81
Total Volume and Open Interest 173,346 939,096 +25,028
10-Year Aus T-Bonds(SFE)
Mar16 160208 97.46 97.46 97.39 97.42 -0.04 182,902 856,631 +4,664
Jun16 160208 97.42 97.42 97.42 97.42 -0.04      
Total Volume and Open Interest 182,902 856,631 +4,664
3-Year Aus T-Bonds(SFE)
Mar16 160208 98.16 98.19 98.11 98.15 -0.02 299,715 796,518 +31,651
Jun16 160208 98.15 98.15 98.15 98.15 -0.02      
Total Volume and Open Interest 299,715 796,518 +31,651
Gold(CMX)
Feb16 160208 1173.5 1200.4 1165.0 1197.9 +40.1 771 2,390 -301
Apr16 160208 1174.0 1201.4 1164.5 1197.9 +40.2 177,206 280,451 +4,113
Jun16 160208 1170.0 1200.9 1165.6 1198.4 +40.2 8,948 55,530 +903
Aug16 160208 1172.4 1200.6 1166.9 1199.0 +40.2 2,760 11,854 +672
Oct16 160208 1172.7 1199.7 1167.4 1199.6 +40.2 370 3,688 +85
Dec16 160208 1173.9 1203.4 1168.0 1200.3 +40.2 3,079 15,739 -285
Feb17 160208 1186.0 1201.1 1185.7 1201.1 +40.2 1,202 1,533 +549
Apr17 160208 1197.1 1202.0 1197.1 1202.0 +40.2 62 748 +4
Jun17 160208 1203.1 1203.6 1202.8 1202.8 +40.2 21 5,306 -4
Aug17 160208 1203.6 1203.6 1203.6 1203.6 +40.2 0 90 +0
Oct17 160208 1204.5 1204.5 1204.5 1204.5 +40.2 0 6 +0
Dec17 160208 1203.1 1205.5 1200.0 1205.5 +40.2 400 5,580 -70
Total Volume and Open Interest 195,849 391,899 +5,732
Silver(CMX)
Mar16 160208 1500.0 1548.0 1490.0 1542.6 +64.8 52,524 104,693 -826
May16 160208 1504.5 1550.0 1493.5 1545.1 +64.7 6,229 33,081 +3,428
Jul16 160208 1499.5 1552.5 1496.0 1547.6 +64.7 1,105 9,407 -25
Sep16 160208 1544.5 1550.5 1544.5 1550.0 +64.7 539 6,242 -149
Dec16 160208 1512.0 1558.0 1504.5 1553.4 +64.6 1,576 9,975 +85
Mar17 160208 1557.3 1557.3 1557.3 1557.3 +64.6 2 39 +0
May17 160208 1560.0 1560.0 1560.0 1560.0 +64.6 0 26 +0
Total Volume and Open Interest 62,343 167,563 +2,788
Platinum(NYMEX)
Apr16 160208 913.1 934.3 901.0 928.7 +25.0 15,355 61,268 +62
Jul16 160208 911.9 929.5 903.0 929.1 +24.9 163 5,427 +22
Oct16 160208 909.7 930.3 909.7 930.3 +24.9 4 62 +0
Jan17 160208 931.6 931.6 931.6 931.6 +24.9 0 4 +0
Total Volume and Open Interest 15,534 66,787 +81
Palladium(NYMEX)
Mar16 160208 503.45 519.20 494.10 518.10 +19.40 4,702 23,554 +79
Jun16 160208 499.80 519.90 495.00 518.80 +19.45 251 2,659 +137
Sep16 160208 519.35 519.35 519.35 519.35 +19.45 10 158 +6
Total Volume and Open Interest 4,963 26,399 +221
Copper(CMX)
Mar16 160208 209.30 210.65 207.10 209.05 -1.25 68,137 105,769 -6,580
May16 160208 209.30 210.85 207.40 209.25 -1.35 14,781 51,013 +924
Jul16 160208 210.35 210.65 208.50 209.50 -1.50 3,066 14,881 +363
Sep16 160208 210.35 210.70 208.90 209.55 -1.65 1,843 11,921 +257
Dec16 160208 210.60 210.60 209.60 209.60 -1.70 896 4,627 +249
Total Volume and Open Interest 89,481 195,177 -4,855
E-mini DJIA Index(CBOT)
Mar16 160208 16147 16197 15729 15988 -143 269,221 60,527 +3,853
Jun16 160208 16099 16119 15645 15902 -143 123 869 +23
Sep16 160208 15877 15877 15649 15830 -143 0 112 +0
Dec16 160208 15770 15770 15770 15770 -143 0 1 +0
Total Volume and Open Interest 269,344 61,509 +3,876
S & P 500(CME)
Mar16 160208 1876.00 1883.80 1822.50 1852.00 -23.30 3,556 120,762 +767
Jun16 160208 1838.00 1843.50 1815.00 1843.20 -23.30 3 2,592 +38
Sep16 160208 1820.00 1836.00 1807.50 1835.60 -23.40 0 198 +0
Dec16 160208 1829.60 1830.00 1801.50 1829.60 -23.40      
Total Volume and Open Interest 3,559 123,552 +805
S & P 500 E-Mini(Globex)
Mar16 160208 1876.25 1884.50 1821.75 1852.00 -23.25 2,255,360 2,940,610 -3,546
Jun16 160208 1866.75 1875.75 1813.25 1843.20 -23.30 8,077 44,566 +1,760
Sep16 160208 1863.00 1867.25 1805.75 1835.60 -23.40 76 6,887 -3
Dec16 160208 1825.75 1856.75 1804.00 1829.60 -23.40 66 424 +44
Total Volume and Open Interest 2,263,579 2,992,487 -1,745
NASDAQ 100 E-Mini(Globex)
Mar16 160208 4027.30 4046.00 3883.00 3964.30 -57.70 383,175 270,037 +2,225
Jun16 160208 4030.80 4038.50 3877.30 3957.80 -57.50 172 612 +70
Sep16 160208 3922.00 3954.30 3912.50 3954.30 -57.50 0 19 +0
Total Volume and Open Interest 383,347 270,744 +2,295
S&P Midcap 400(CME) e-Mini
Mar16 160208 1277.60 1283.50 1235.90 1256.30 -20.90 23,531 100,339 -2,160
Jun16 160208 1251.50 1273.80 1236.00 1251.50 -20.90 0 2 +0
Sep16 160208 1247.20 1247.20 1238.60 1247.20 -20.90 0 5 +0
Total Volume and Open Interest 23,531 100,357 -2,160
Volatility Index(CBOE)
Feb16 160208 24.00 26.80 23.80 25.43 +1.30 72,226 87,877 -11,401
Mar16 160208 23.05 25.23 23.00 23.98 +0.93 59,106 82,880 +8,124
Apr16 160208 22.90 24.57 22.80 23.53 +0.70 16,269 21,461 +63
May16 160208 22.65 24.08 22.58 23.18 +0.55 6,675 18,053 +808
Total Volume and Open Interest 163,341 251,739 -909
Russell 2000(ICE)
Mar16 160208 986.10 991.50 952.90 970.00 -15.40 144,721 420,654 +766
Jun16 160208 979.00 979.00 947.40 964.50 -15.90 11 49 -1
Sep16 160208 960.70 960.70 960.70 960.70 -15.90 0 3 +0
Total Volume and Open Interest 144,732 420,716 +765
Nikkei 225(CME)
Mar16 160208 16590 17100 16225 16475 -110 24,244 41,154 -223
Jun16 160208 16320 16450 16320 16450 -105 91 52 -25
Total Volume and Open Interest 24,335 41,211 -248
Nikkei 225(SGX)
Mar16 160208 16970 17010 16720 16990 +255 142,420 238,714 +6,298
Jun16 160208 16825 16870 16825 16870 +255 293 5,943 +119
Sep16 160208 16845 16845 16845 16845 +250 0 27 +0
Total Volume and Open Interest 142,713 257,132 +6,417
CAC 40(EURONEXT)
Feb16 160208 4212.5 4223.5 4041.0 4066.0 -134.0 124,212 251,302 -2,718
Mar16 160208 4209.0 4220.5 4048.0 4064.5 -134.0 404 13,864 +285
Apr16 160208 4056.0 4056.0 4056.0 4056.0 -134.0      
Total Volume and Open Interest 124,616 265,171 -2,433
Hang Seng Index(HKFE)
Feb16 160205 19161 19409 19050 19313 +157 129,058 107,629 +1,098
Mar16 160205 19078 19330 18990 19241 +152 965 9,054 +318
Total Volume and Open Interest 130,248 120,289 +1,377
DAX(EUREX)
Mar16 160208 9314.0 9334.5 8915.5 8972.5 -294.0 146,370 145,508 +3,443
Jun16 160208 9337.5 9369.0 8966.0 9010.0 -294.0 2,635 18,646 +2,443
Sep16 160208 9355.5 9355.5 8998.0 9003.0 -294.5 44 343 +4
Total Volume and Open Interest 149,049 164,497 +5,890
FT-SE 100(EURONEXT)
Mar16 160208 5820.00 5835.00 5606.00 5637.50 -156.00 163,903 602,531 +4,798
Jun16 160208 5661.00 5661.00 5558.50 5580.00 -157.50 62 3,527 +49
Sep16 160208 5533.50 5533.50 5533.50 5533.50 -157.50 0 1,756 +0
Total Volume and Open Interest 163,965 607,814 +4,847
SPI 200(SFE)
Mar16 160208 4922.0 4932.0 4855.0 4923.0 unch 43,920 249,418 -2,892
Jun16 160208 4867.0 4915.0 4867.0 4912.0 +2.0 5 2,051 +5
Sep16 160208 4860.0 4860.0 4860.0 4860.0 +2.0 2 696 +2
Total Volume and Open Interest 43,953 253,737 -2,983
FTSE MIB(ISE)
Mar16 160208 17400.00 17465.00 16365.00 16473.00 -786.00 55,037 67,501 -739
Jun16 160208 17025.00 17025.00 15960.00 16058.00 -789.00 91 2,151 -17
Sep16 160208 15923.00 15923.00 15923.00 15923.00 -789.00      
Total Volume and Open Interest 55,128 69,652 -756
KOSPI 200(KFE)
Mar16 160205 233.95 234.25 233.85 234.00 +0.40 167,041 112,383 -81
Jun16 160205 234.90 234.90 234.80 234.80 +0.40 560 3,715 +75
Sep16 160205 235.70 235.70 235.70 235.70 +0.70 0 350 +0
Total Volume and Open Interest 167,601 118,445 -6
GSCI(CME)
Feb16 160208 289.00 289.95 283.40 285.85 -4.00 92 11,732 -52
Mar16 160208 294.30 294.30 292.45 294.30 -3.90 83 156 +72
Apr16 160208 299.00 299.00 299.00 299.00 -3.60      
Total Volume and Open Interest 175 11,888 +20
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