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 11, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160211 862.25 874.25 862.00 873.50 +11.25 136,517 243,044 -14,337
May16 160211 867.00 878.50 867.00 877.75 +10.75 78,748 212,319 +17,393
Jul16 160211 872.50 884.00 872.25 883.00 +10.50 32,848 135,721 +5,959
Aug16 160211 875.25 885.50 874.75 884.75 +10.25 1,741 15,534 -14
Sep16 160211 876.00 885.25 875.25 885.00 +10.50 1,620 6,852 -178
Nov16 160211 877.75 888.50 877.50 887.75 +10.00 6,578 111,638 +171
Jan17 160211 884.50 893.25 883.25 893.25 +10.50 254 1,956 +83
Mar17 160211 887.50 896.25 885.50 895.75 +10.75 137 4,210 +17
May17 160211 890.50 899.25 889.00 899.25 +11.00 41 1,560 +0
Jul17 160211 896.00 905.25 896.00 905.00 +11.25 62 1,273 -2
Aug17 160211 902.75 902.75 902.75 902.75 +11.25 0 48 +0
Sep17 160211 896.00 896.00 896.00 896.00 +11.25 0 39 +0
Nov17 160211 880.25 890.00 880.25 890.00 +10.00 150 2,002 +68
Jan18 160211 894.50 894.50 894.50 894.50 +9.75 0 10 +0
Total Volume and Open Interest 258,699 736,229 +9,162
Soybean Meal(CBOT)
Mar16 160211 261.00 264.70 260.40 263.70 +2.70 52,674 131,682 -4,896
May16 160211 263.40 267.00 263.00 266.10 +2.70 28,085 114,475 +7,514
Jul16 160211 266.10 269.50 265.60 268.70 +2.80 11,991 79,388 +2,202
Aug16 160211 267.30 270.60 267.00 269.90 +2.60 918 18,759 +28
Sep16 160211 269.50 272.00 268.50 271.30 +2.60 1,729 15,976 +302
Oct16 160211 269.70 272.60 269.20 272.00 +2.50 574 11,461 +101
Dec16 160211 271.40 274.20 271.00 273.60 +2.40 1,878 41,757 +226
Jan17 160211 272.70 275.30 272.70 274.90 +2.50 149 2,467 +66
Mar17 160211 274.30 276.80 273.80 276.50 +2.70 89 2,821 +15
May17 160211 275.10 277.10 274.70 277.10 +2.30 87 1,011 +41
Total Volume and Open Interest 98,439 422,098 +5,734
Soybean Oil(CBOT)
Mar16 160211 31.01 31.66 30.99 31.59 +0.58 57,580 113,404 -11,515
May16 160211 31.26 31.89 31.24 31.81 +0.55 35,875 124,638 +7,868
Jul16 160211 31.49 32.12 31.48 32.04 +0.55 12,553 83,736 +2,239
Aug16 160211 31.56 32.17 31.55 32.10 +0.54 1,027 14,696 +163
Sep16 160211 31.65 32.22 31.65 32.15 +0.56 538 10,524 +0
Oct16 160211 31.65 32.20 31.63 32.14 +0.54 300 9,488 +57
Dec16 160211 31.60 32.30 31.50 32.21 +0.53 3,408 39,097 +58
Jan17 160211 31.97 32.52 31.97 32.44 +0.52 160 2,824 +43
Mar17 160211 32.11 32.69 32.11 32.59 +0.53 51 4,112 -2
May17 160211 32.25 32.74 32.25 32.74 +0.52 9 1,810 +2
Total Volume and Open Interest 111,507 413,790 -1,085
Canola(WCE)
Mar16 160211 462.1 470.0 462.1 468.8 +6.0 11,874 75,129 -5,600
May16 160211 470.8 478.5 470.8 477.3 +5.7 11,712 67,314 +2,834
Jul16 160211 476.3 483.9 476.3 482.6 +5.4 2,754 23,155 +454
Nov16 160211 480.0 486.8 479.3 485.5 +4.4 1,551 17,241 +97
Jan17 160211 484.9 489.8 484.9 488.0 +4.2 21 1,193 -9
Total Volume and Open Interest 27,912 184,140 -2,224
Corn(CBOT)
Mar16 160211 360.00 362.75 358.50 360.25 unch 262,404 469,636 -16,003
May16 160211 365.00 367.25 363.25 365.00 -0.25 144,230 378,218 +34,490
Jul16 160211 369.75 372.00 368.25 369.75 -0.50 71,912 249,595 +8,984
Sep16 160211 375.50 377.00 373.00 374.50 -1.00 7,058 101,839 -82
Dec16 160211 383.50 385.00 381.25 382.75 -0.75 22,496 165,326 +2,213
Mar17 160211 392.00 394.00 390.75 392.00 -0.25 1,708 20,372 -57
May17 160211 397.50 400.25 397.25 398.00 -0.25 323 2,871 +76
Jul17 160211 401.25 403.50 400.75 402.00 unch 442 4,313 +110
Sep17 160211 392.00 394.00 392.00 394.00 +0.75 117 1,517 +80
Dec17 160211 389.75 392.75 389.00 391.50 +2.25 1,285 8,393 +440
Total Volume and Open Interest 512,009 1,403,163 +30,254
Wheat(CBOT)
Mar16 160211 460.50 465.75 457.75 458.25 -3.00 93,619 176,080 -4,894
May16 160211 464.50 470.25 462.50 463.50 -1.50 59,579 126,713 +14,664
Jul16 160211 468.25 475.00 468.00 468.75 -0.75 19,248 93,325 +2,708
Sep16 160211 478.50 484.00 477.75 478.00 unch 2,633 13,597 -113
Dec16 160211 491.00 498.00 491.00 493.00 +0.50 3,498 31,372 +501
Mar17 160211 506.25 509.50 503.75 504.00 unch 817 3,572 +327
Total Volume and Open Interest 179,462 445,244 +13,210
Wheat(KCBT)
Mar16 160211 443.75 451.50 443.75 444.00 -0.75 23,164 78,016 -7,462
May16 160211 454.25 460.50 453.50 453.75 -0.50 17,788 51,649 +7,869
Jul16 160211 464.00 471.25 464.00 464.25 -0.25 7,917 57,596 +1,005
Sep16 160211 478.00 484.25 478.00 478.00 -0.75 618 9,008 +127
Dec16 160211 500.00 505.50 499.00 499.00 -0.50 1,465 17,305 +114
Mar17 160211 515.00 515.00 513.50 513.50 unch 261 6,870 +145
May17 160211 522.00 522.00 522.00 522.00 unch 67 2,201 +18
Total Volume and Open Interest 51,316 222,982 +1,816
Wheat(MGE)
Mar16 160211 486.00 491.50 484.50 486.25 +0.25 5,257 27,727 -1,493
May16 160211 489.75 495.25 489.00 490.75 unch 3,704 19,538 +1,333
Jul16 160211 500.00 504.50 497.75 499.50 -0.25 2,093 15,541 +363
Sep16 160211 513.75 514.75 508.75 510.00 -0.50 1,245 6,952 +287
Dec16 160211 527.00 530.50 525.00 525.75 unch 641 5,953 +80
Mar17 160211 542.00 543.50 540.00 541.00 -0.75 365 2,267 +99
Total Volume and Open Interest 13,574 78,512 +801
Oats(CBOT)
Mar16 160211 188.75 194.00 185.25 191.50 +2.25 583 5,066 -135
May16 160211 193.50 200.00 190.00 196.50 +3.00 587 3,765 +269
Jul16 160211 202.00 208.00 200.00 205.50 +3.50 196 1,327 +115
Sep16 160211 210.25 210.25 210.25 210.25 +3.00 0 31 +0
Total Volume and Open Interest 1,402 10,419 +268
Rough Rice(CBOT)
Mar16 160211 11.06 11.10 10.94 11.02 -0.11 705 8,736 -159
May16 160211 11.23 11.38 11.21 11.29 -0.12 519 3,569 +379
Jul16 160211 11.57 11.57 11.57 11.57 -0.12 25 976 -9
Sep16 160211 11.59 11.69 11.59 11.69 -0.14 0 159 +0
Total Volume and Open Interest 1,249 13,444 +211
Live Cattle(CME)
Feb16 160211 131.985 131.985 129.485 130.130 -2.355 5,835 11,535 -2,179
Apr16 160211 130.850 130.900 128.800 129.535 -2.265 23,517 122,031 -502
Jun16 160211 120.900 121.150 119.050 119.980 -1.970 13,432 66,798 -487
Aug16 160211 117.850 117.930 115.900 116.830 -2.070 9,325 33,022 +411
Oct16 160211 118.350 118.450 116.500 117.450 -2.000 3,462 18,041 +716
Dec16 160211 118.200 118.400 116.700 117.580 -1.670 1,663 12,284 +421
Total Volume and Open Interest 57,871 268,120 -1,433
Feeder Cattle(CME)
Mar16 160211 150.100 151.300 146.735 150.250 -0.985 7,943 13,961 -1,286
Apr16 160211 150.000 151.080 146.850 149.850 -1.500 5,029 7,879 +1,164
May16 160211 149.900 150.600 146.550 149.380 -1.670 2,412 6,899 -16
Aug16 160211 150.880 151.250 147.235 150.035 -1.700 1,544 7,603 +107
Sep16 160211 147.685 149.080 145.600 147.950 -1.735 305 743 -31
Oct16 160211 145.250 146.435 143.035 145.380 -1.855 271 692 +19
Nov16 160211 141.080 142.035 138.650 141.080 -1.470 251 795 +97
Total Volume and Open Interest 17,776 38,608 +62
Lean Hogs(CME)
Feb16 160211 65.285 65.785 65.150 65.535 +0.385 3,889 17,298 -878
Apr16 160211 68.225 69.850 67.900 69.450 +1.100 13,294 80,604 +627
May16 160211 74.330 75.730 74.300 75.650 +0.970 28 1,568 +12
Jun16 160211 78.500 79.850 78.100 79.580 +0.930 6,781 36,630 -240
Jul16 160211 78.800 79.635 78.285 79.450 +0.650 3,184 12,728 +761
Aug16 160211 78.250 78.980 77.800 78.750 +0.550 2,304 15,028 +359
Oct16 160211 67.950 68.500 67.500 68.480 +0.580 1,480 15,802 +711
Dec16 160211 62.985 63.600 62.600 63.535 +0.535 1,169 10,832 +488
Total Volume and Open Interest 32,755 193,559 +2,130
Class III Milk(CME)
Feb16 160211 13.81 13.90 13.81 13.88 +0.10 133 4,726 -90
Mar16 160211 14.02 14.04 13.97 14.01 +0.04 152 4,898 +55
Apr16 160211 14.05 14.09 14.05 14.06 +0.03 48 3,836 +34
May16 160211 14.20 14.20 14.14 14.16 +0.01 150 3,306 +127
Jun16 160211 14.52 14.56 14.50 14.51 -0.05 58 2,735 +20
Jul16 160211 14.94 14.95 14.90 14.91 -0.05 23 2,386 +21
Aug16 160211 15.35 15.35 15.29 15.32 -0.03 28 2,182 +13
Sep16 160211 15.60 15.61 15.60 15.60 unch 22 2,174 +14
Oct16 160211 15.78 15.79 15.77 15.79 +0.02 29 1,649 +16
Nov16 160211 15.79 15.82 15.79 15.81 +0.04 41 1,492 +19
Dec16 160211 15.79 15.79 15.76 15.79 +0.02 33 1,381 +21
Jan17 160211 15.59 15.60 15.59 15.59 +0.01 3 274 +3
Feb17 160211 15.52 15.52 15.52 15.52 unch 8 201 +3
Total Volume and Open Interest 731 31,990 +257
Cocoa(ICE)
Mar16 160211 2810 2818 2761 2766 -59 19,998 23,443 -12,472
May16 160211 2838 2849 2798 2800 -54 28,479 79,857 +1,891
Jul16 160211 2838 2845 2796 2797 -55 5,804 41,991 -165
Sep16 160211 2827 2833 2785 2786 -55 1,646 31,840 +44
Dec16 160211 2800 2807 2763 2763 -54 420 17,457 -1
Mar17 160211 2786 2786 2748 2749 -54 283 21,517 +49
May17 160211 2783 2783 2745 2747 -53 240 2,825 +21
Total Volume and Open Interest 56,985 225,354 -10,579
Coffee "C"(ICE)
Mar16 160211 114.90 115.10 112.50 113.00 -1.75 26,426 52,906 -6,101
May16 160211 116.85 117.20 114.55 115.00 -1.85 18,796 63,411 +5,269
Jul16 160211 119.20 119.20 116.55 116.95 -1.85 7,327 34,842 +255
Sep16 160211 120.65 120.95 118.40 118.80 -1.85 3,458 17,179 +578
Dec16 160211 123.05 123.25 120.75 121.05 -1.90 2,554 18,964 +959
Mar17 160211 125.15 125.15 123.15 123.35 -1.80 148 4,570 -32
Total Volume and Open Interest 58,822 197,231 +947
Orange Juice(ICE)
Mar16 160211 131.70 131.75 128.25 129.95 -1.60 687 6,003 -408
May16 160211 131.85 132.00 128.45 130.50 -1.30 480 5,331 +288
Jul16 160211 129.00 131.00 129.00 130.85 -0.90 23 1,118 +22
Sep16 160211 130.70 131.90 129.40 131.70 -0.25 0 323 +0
Nov16 160211 131.00 133.05 131.00 132.60 +0.40 0 20 +0
Jan17 160211 133.80 133.80 133.80 133.80 +0.40 0 10 +0
Total Volume and Open Interest 1,190 12,806 -98
Sugar #11(ICE)
Mar16 160211 13.40 13.43 13.05 13.07 -0.31 69,711 218,064 -15,422
May16 160211 13.34 13.38 13.00 13.02 -0.31 54,775 252,236 +9,844
Jul16 160211 13.34 13.35 12.98 13.00 -0.31 23,208 185,233 +1,544
Oct16 160211 13.55 13.60 13.20 13.22 -0.32 10,352 91,436 -1,014
Mar17 160211 14.17 14.20 13.83 13.84 -0.32 5,248 67,660 +1,989
May17 160211 13.94 13.94 13.63 13.64 -0.30 845 8,702 -174
Jul17 160211 13.72 13.72 13.44 13.45 -0.29 607 14,305 -249
Oct17 160211 13.79 13.79 13.51 13.51 -0.28 284 15,432 +16
Total Volume and Open Interest 165,197 862,851 -3,427
London Cocoa(LCE)
Mar16 160211 2036 2042 2009 2012 -34 6,045 65,007 -659
May16 160211 2054 2056 2022 2025 -35 9,492 51,773 +284
Jul16 160211 2056 2056 2025 2028 -34 5,654 45,632 +222
Sep16 160211 2043 2043 2011 2013 -36 3,131 41,603 +539
Dec16 160211 2009 2009 1975 1976 -39 1,398 26,863 -515
Mar17 160211 1975 1980 1950 1951 -35 464 32,747 +41
May17 160211 1963 1967 1950 1950 -32 106 1,658 +6
Total Volume and Open Interest 26,330 265,970 -74
London Sugar(LCE)
May16 160211 391.20 392.30 380.20 380.70 -10.50 7,261 37,591 +278
Aug16 160211 385.20 385.70 375.10 375.60 -9.50 1,107 15,147 +28
Oct16 160211 382.40 382.70 375.00 375.50 -6.60 441 9,351 +9
Dec16 160211 386.20 386.60 380.00 380.70 -5.50 104 4,121 -25
Mar17 160211 390.30 390.30 384.40 384.90 -5.30 6 2,998 +0
Total Volume and Open Interest 16,315 82,987 -3,006
Cotton(ICE)
Mar16 160211 58.88 59.03 57.85 58.42 -0.46 29,394 75,918 -5,920
May16 160211 59.19 59.35 58.29 58.71 -0.52 24,330 68,132 +5,083
Jul16 160211 59.83 59.94 58.98 59.31 -0.50 7,301 30,529 +856
Oct16 160211 59.15 59.15 59.15 59.15 -0.60 0 2 +0
Dec16 160211 60.12 60.21 59.15 59.58 -0.54 4,479 21,444 +2,039
Mar17 160211 61.15 61.15 60.20 60.52 -0.51 335 3,920 +315
Total Volume and Open Interest 65,847 200,208 +2,372
Lumber(CME)
Mar16 160211 248.0 250.8 245.1 245.9 -2.7 464 3,189 -168
May16 160211 244.8 247.4 240.9 241.8 -3.5 203 1,792 +43
Jul16 160211 246.7 246.8 243.4 243.4 -5.1 15 475 +2
Sep16 160211 248.1 248.1 248.1 248.1 -4.5 1 60 +1
Total Volume and Open Interest 683 5,552 -122
Crude Oil(NYM)
Mar16 160211 27.34 27.48 26.05 26.21 -1.24 738,219 372,204 -56,360
Apr16 160211 29.67 30.10 28.74 28.83 -0.83 364,500 338,609 +48,104
May16 160211 31.57 32.05 30.67 30.76 -0.76 154,695 187,927 +16,096
Jun16 160211 32.97 33.50 32.10 32.21 -0.75 111,912 171,909 -791
Jul16 160211 34.26 34.57 33.14 33.28 -0.78 46,242 75,510 +4,326
Aug16 160211 34.76 35.35 33.98 34.11 -0.79 22,605 54,985 +1,186
Sep16 160211 35.44 35.78 34.69 34.83 -0.77 36,910 66,406 -986
Oct16 160211 36.22 36.59 35.44 35.50 -0.73 20,604 41,790 +354
Nov16 160211 36.50 36.82 36.11 36.12 -0.70 17,276 39,498 +3,739
Dec16 160211 37.41 38.02 36.48 36.71 -0.67 55,978 186,817 +1,569
Jan17 160211 37.75 38.15 37.01 37.24 -0.64 6,057 31,227 +1,557
Feb17 160211 38.20 38.90 37.60 37.74 -0.61 3,239 12,065 +383
Mar17 160211 38.48 39.03 38.10 38.22 -0.57 3,579 30,090 +459
Apr17 160211 38.66 38.66 38.66 38.66 -0.54 787 8,305 -105
May17 160211 39.06 39.06 39.06 39.06 -0.51 466 7,602 +113
Jun17 160211 39.77 40.74 39.09 39.43 -0.47 5,676 38,167 +438
Total Volume and Open Interest 1,603,711 1,854,379 +21,092
e-miNY Crude Oil(NYM)
Mar16 160211 27.350 27.475 26.050 26.200 -1.250 16,900 6,268 +864
Apr16 160211 29.650 30.075 28.750 28.825 -0.825 1,480 2,594 +191
May16 160211 31.475 31.975 30.700 30.750 -0.775 90 336 +16
Jun16 160211 32.800 33.450 32.200 32.200 -0.750 30 184 +9
Jul16 160211 33.750 33.750 33.200 33.275 -0.775 4 174 +1
Aug16 160211 34.900 34.900 34.100 34.100 -0.800 4 58 +2
Sep16 160211 34.825 34.825 34.825 34.825 -0.775 2 77 +2
Oct16 160211 35.500 35.500 35.500 35.500 -0.725 0 42 +0
Nov16 160211 36.125 36.125 36.125 36.125 -0.700 0 8 +0
Dec16 160211 37.050 37.450 36.600 36.700 -0.675 9 232 +3
Total Volume and Open Interest 18,548 10,483 +1,112
NY Harbor ULSD(NYM)
Mar16 160211 97.73 101.46 96.10 97.91 +0.42 70,590 67,635 -7,034
Apr16 160211 99.09 102.45 97.35 98.92 +0.22 37,006 65,575 +2,243
May16 160211 100.60 103.96 98.95 100.42 +0.08 22,879 51,194 +2,383
Jun16 160211 102.29 105.65 100.83 102.17 -0.07 17,686 42,931 +771
Jul16 160211 104.47 107.78 103.12 104.34 -0.17 7,648 23,752 +203
Aug16 160211 105.83 108.98 105.43 106.46 -0.23 2,627 14,476 -261
Sep16 160211 107.98 112.03 107.42 108.64 -0.22 2,327 11,540 +289
Oct16 160211 110.06 112.53 109.94 110.95 -0.21 1,165 7,708 +134
Nov16 160211 112.40 115.01 112.24 113.26 -0.20 868 6,279 +96
Dec16 160211 115.13 117.36 114.28 115.40 -0.21 5,459 35,135 +325
Jan17 160211 117.04 118.38 117.04 117.36 -0.20 1,165 11,345 -257
Feb17 160211 119.66 119.66 118.91 118.91 -0.20 697 2,475 +201
Mar17 160211 120.00 120.29 119.88 119.88 -0.20 836 3,038 +505
Apr17 160211 121.40 121.40 120.14 120.14 -0.19 150 1,042 +27
Total Volume and Open Interest 173,054 358,222 +253
RBOB Gasoline(NYM)
Mar16 160211 94.44 97.50 91.33 94.17 -0.08 65,619 81,431 -7,450
Apr16 160211 116.96 119.96 114.21 116.68 +0.04 49,099 77,598 +4,795
May16 160211 119.00 122.21 116.71 119.06 +0.24 29,825 49,602 +1,329
Jun16 160211 119.29 122.52 117.06 119.31 +0.37 25,357 40,712 +507
Jul16 160211 118.74 121.88 116.61 118.64 +0.39 12,788 25,323 +746
Aug16 160211 117.02 120.13 115.42 117.13 +0.24 10,871 22,300 +238
Sep16 160211 113.83 116.96 113.37 114.77 +0.15 12,576 26,279 -360
Oct16 160211 102.08 104.45 100.78 102.02 +0.25 7,989 17,151 +567
Nov16 160211 99.97 101.85 99.05 99.96 +0.24 6,172 9,012 +829
Dec16 160211 98.06 102.17 97.92 99.19 +0.16 7,817 27,610 +658
Total Volume and Open Interest 231,412 408,652 +2,598
e-miNY RBOB Gasoline(NYM)
Mar16 160211 94.17 94.20 94.17 94.17 -0.13 1 1 +0
Apr16 160211 116.70 116.70 116.68 116.70 +0.10      
May16 160211 119.10 119.10 119.06 119.10 +0.30      
Jun16 160211 119.30 119.31 119.30 119.30 +0.40      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar16 160211 2.052 2.093 1.980 1.994 -0.052 144,489 183,175 -29,101
Apr16 160211 2.112 2.154 2.047 2.061 -0.050 79,003 180,399 +15,310
May16 160211 2.184 2.217 2.117 2.129 -0.045 54,852 134,434 +4,153
Jun16 160211 2.243 2.273 2.183 2.196 -0.036 14,664 49,640 -420
Jul16 160211 2.312 2.339 2.250 2.264 -0.032 16,013 63,577 +3,143
Aug16 160211 2.355 2.361 2.277 2.293 -0.028 5,798 30,256 -12
Sep16 160211 2.353 2.363 2.281 2.300 -0.025 5,543 47,200 -197
Oct16 160211 2.378 2.397 2.313 2.330 -0.028 14,768 71,471 +1,360
Nov16 160211 2.472 2.489 2.413 2.428 -0.026 3,316 19,817 +218
Dec16 160211 2.675 2.675 2.613 2.627 -0.024 3,426 26,733 +387
Jan17 160211 2.799 2.801 2.728 2.746 -0.025 5,467 40,868 +715
Feb17 160211 2.770 2.785 2.730 2.743 -0.025 1,320 8,828 +342
Mar17 160211 2.744 2.744 2.696 2.707 -0.026 2,168 26,547 +457
Apr17 160211 2.576 2.579 2.531 2.542 -0.021 1,492 22,149 +234
May17 160211 2.545 2.551 2.540 2.551 -0.021 16 5,750 +2
Jun17 160211 2.580 2.589 2.580 2.589 -0.021 48 3,484 -10
Total Volume and Open Interest 352,703 955,454 -3,313
Brent Crude Oil(ICE)
Apr16 160211 30.83 31.35 29.92 30.06 -0.78 305,766 353,541 -18,942
May16 160211 31.48 32.09 30.66 30.78 -0.72 126,257 339,139 +10,145
Jun16 160211 32.26 32.93 31.49 31.61 -0.67 90,245 256,059 +806
Jul16 160211 33.00 33.70 32.30 32.39 -0.65 32,657 127,415 -735
Aug16 160211 33.79 34.53 33.10 33.21 -0.63 20,722 90,473 +960
Sep16 160211 34.53 35.30 33.86 33.96 -0.62 27,524 95,957 -884
Oct16 160211 35.19 35.98 34.54 34.64 -0.60 7,599 51,873 +14
Nov16 160211 35.63 36.65 35.21 35.31 -0.57 5,984 53,311 +725
Dec16 160211 36.44 37.30 35.85 35.96 -0.54 62,110 291,119 -3,237
Jan17 160211 36.50 37.07 36.50 36.53 -0.50 1,205 40,664 +182
Feb17 160211 37.35 37.35 37.10 37.10 -0.47 1,414 39,705 +63
Mar17 160211 37.66 37.66 37.66 37.66 -0.44 2,834 32,218 -393
Apr17 160211 38.21 38.21 38.21 38.21 -0.41 768 13,956 +336
May17 160211 38.70 38.70 38.70 38.70 -0.38 416 14,028 +6
Total Volume and Open Interest 721,544 2,127,888 -8,980
Gas Oil(ICE)
Mar16 160211 285.50 297.25 281.00 285.50 +0.25 93,483 151,628 +2,015
Apr16 160211 292.00 302.50 287.25 291.25 -0.50 55,622 121,493 +3,919
May16 160211 298.50 308.50 294.00 297.00 -1.50 18,405 63,713 +2,905
Jun16 160211 305.25 314.00 300.25 302.50 -2.50 20,237 67,366 -785
Jul16 160211 310.75 319.75 307.00 308.75 -3.00 7,414 32,244 -118
Aug16 160211 316.00 322.25 313.00 315.00 -3.00 4,804 21,585 +113
Sep16 160211 323.50 328.25 318.75 320.75 -3.00 3,563 23,951 -62
Oct16 160211 328.25 334.75 325.25 327.25 -3.00 1,986 19,373 -89
Nov16 160211 334.75 339.50 330.00 332.00 -3.00 1,418 11,584 +239
Dec16 160211 337.50 346.75 334.00 336.00 -3.00 10,830 81,195 -1,184
Total Volume and Open Interest 251,387 781,227 -8,365
Ethanol(CBOT)
Mar16 160211 1.381 1.381 1.365 1.373 -0.010 153 1,162 -43
Apr16 160211 1.389 1.389 1.381 1.383 -0.012 301 1,449 +19
May16 160211 1.393 1.393 1.390 1.390 -0.010 92 374 -27
Jun16 160211 1.387 1.387 1.387 1.387 -0.010 75 233 +8
Jul16 160211 1.383 1.383 1.383 1.383 -0.010 50 380 +15
Aug16 160211 1.375 1.375 1.375 1.375 -0.009 35 94 +4
Sep16 160211 1.368 1.368 1.368 1.368 -0.006 185 195 +88
Oct16 160211 1.360 1.360 1.357 1.357 -0.004 78 178 +11
Total Volume and Open Interest 1,209 4,383 +295
WTI Crude Oil(ICE)
Mar16 160211 27.12 27.49 26.06 26.21 -1.24 66,925 62,798 -14,542
Apr16 160211 29.48 30.08 28.71 28.83 -0.83 94,341 95,762 -355
May16 160211 31.41 32.03 30.66 30.76 -0.76 51,658 46,174 +4,403
Jun16 160211 32.94 33.45 32.10 32.21 -0.75 35,292 61,488 +2,649
Jul16 160211 34.12 34.52 33.23 33.28 -0.78 13,834 12,151 +1,099
Aug16 160211 34.53 35.04 34.11 34.11 -0.79 3,744 7,735 -215
Sep16 160211 35.58 35.90 34.68 34.83 -0.77 4,918 16,245 +889
Oct16 160211 35.72 36.45 35.50 35.50 -0.73 1,491 4,479 -101
Nov16 160211 36.29 37.05 35.91 36.12 -0.70 1,256 10,190 +66
Dec16 160211 37.40 37.95 36.45 36.71 -0.67 9,693 73,534 -672
Jan17 160211 37.24 37.24 37.24 37.24 -0.64 383 4,822 +23
Feb17 160211 37.74 37.74 37.74 37.74 -0.61 72 2,919 -5
Mar17 160211 38.22 38.22 38.22 38.22 -0.57 41 2,459 +14
Apr17 160211 38.66 38.66 38.66 38.66 -0.54 2 1,495 +0
May17 160211 39.06 39.06 39.06 39.06 -0.51 4 1,048 +0
Jun17 160211 40.03 40.27 39.43 39.43 -0.47 459 12,944 +124
Total Volume and Open Interest 287,572 464,472 -6,523
US Dollar Index(ICE)
Mar16 160211 95.685 95.900 95.280 95.620 -0.315 41,043 73,097 -1,065
Jun16 160211 95.715 95.990 95.405 95.715 -0.310 461 2,243 -28
Sep16 160211 95.850 95.850 95.500 95.780 -0.290 14 449 -3
Total Volume and Open Interest 41,521 75,853 -1,097
Australian Dollar(CME)
Mar16 160211 70.88 71.44 69.75 70.88 -0.13 117,296 112,461 -1,137
Jun16 160211 70.65 71.13 69.47 70.59 -0.12 459 840 +1
Sep16 160211 70.30 70.51 69.95 70.30 -0.13 2 32 +0
Total Volume and Open Interest 117,757 113,354 -1,136
British Pound(CME)
Mar16 160211 145.39 145.64 143.83 144.71 -0.60 89,928 253,866 -3,054
Jun16 160211 145.36 145.68 143.91 144.77 -0.59 618 1,749 -2
Sep16 160211 145.21 145.76 144.02 144.88 -0.58 0 197 +0
Total Volume and Open Interest 90,546 255,866 -3,056
Canadian Dollar(CME)
Mar16 160211 71.80 72.03 71.34 71.78 -0.10 70,180 151,177 +1,401
Jun16 160211 71.79 72.06 71.37 71.80 -0.10 228 3,991 +39
Sep16 160211 72.05 72.06 71.43 71.83 -0.11 43 1,222 -12
Dec16 160211 71.60 72.07 71.49 71.88 -0.11 38 704 +16
Total Volume and Open Interest 70,490 157,150 +1,445
Japanese Yen(CME)
Mar16 160211 88.21 90.17 88.12 89.05 +1.00 272,876 235,357 +650
Jun16 160211 88.48 90.45 88.40 89.32 +1.01 393 1,494 -110
Sep16 160211 89.41 90.70 89.00 89.65 +1.00 6 160 +6
Total Volume and Open Interest 273,276 237,081 +546
Swiss Franc(CME)
Mar16 160211 102.87 103.62 102.56 102.94 +0.04 44,413 52,250 -1,130
Jun16 160211 103.28 104.08 103.05 103.41 +0.06 123 411 -24
Sep16 160211 103.98 104.53 103.60 103.98 +0.07 1 18 +1
Total Volume and Open Interest 44,537 52,701 -1,153
EuroFX(CME)
Mar16 160211 112.89 113.86 112.83 113.32 +0.42 277,498 430,268 +3,864
Jun16 160211 113.23 114.16 113.15 113.65 +0.43 5,404 9,338 +963
Sep16 160211 113.90 114.50 113.59 114.04 +0.41 68 718 -3
Total Volume and Open Interest 283,008 441,228 +4,840
Mexican Peso(CME)
Feb16 160211 518.25 518.25 518.25 518.25 -12.00      
Mar16 160211 527.75 528.00 513.00 517.25 -11.75 51,489 101,752 -1,278
Total Volume and Open Interest 51,824 155,692 -985
Brazilian Real(CME)
Mar16 160211 252.65 252.70 247.95 250.10 -3.00 404 13,835 +150
Apr16 160211 249.00 249.30 246.85 247.70 -2.85 11 34 +10
May16 160211 245.45 245.45 244.60 245.45 -3.10 0 2 +0
Jun16 160211 244.00 244.00 242.30 243.20 -2.80 2 526 +1
Total Volume and Open Interest 417 14,405 +161
30-Year T-Bonds(CBOT)
Mar16 160211 167~270 170~260 167~220 168~110 +1~090 375,240 560,568 +1,078
Jun16 160211 166~150 169~120 166~150 167~000 +1~090 2,867 10,453 +658
Sep16 160211 166~120 168~220 166~000 166~000 +0~090 0 1 +0
Total Volume and Open Interest 378,107 571,022 +1,736
10-Year T-Notes(CBOT)
Mar16 160211 131~240 133~015 131~215 132~010 +0~170 1,993,045 2,923,228 -16,999
Jun16 160211 131~120 132~205 131~105 131~210 +0~180 43,446 110,882 +19,337
Sep16 160211 130~300 130~300 130~300 130~300 +0~180      
Total Volume and Open Interest 2,036,491 3,034,110 +2,338
5-Year T-Notes(CBOT)
Mar16 160211 121~230 122~156 121~204 121~256 +0~066 979,483 2,638,094 +1,450
Jun16 160211 121~210 122~144 121~186 121~232 +0~082 59,237 120,583 +27,113
Sep16 160211 121~082 121~082 121~082 121~082 +0~082      
Total Volume and Open Interest 1,038,720 2,758,677 +28,563
2 Year T-Notes(CBOT)
Mar16 160211 109~170 109~244 109~166 109~202 +0~040 455,983 1,147,463 +22,280
Jun16 160211 109~182 109~254 109~182 109~216 +0~054 15,225 55,667 +9,382
Sep16 160211 109~136 109~136 109~136 109~136 +0~054      
Total Volume and Open Interest 471,208 1,203,130 +31,662
Eurodollars(CME)
Mar16 160211 99.355 99.380 99.355 99.365 +0.010 328,519 1,089,007 -14,740
Jun16 160211 99.325 99.390 99.325 99.355 +0.030 367,858 1,289,081 -19,014
Sep16 160211 99.305 99.390 99.305 99.345 +0.045 340,416 1,197,351 -17,389
Dec16 160211 99.275 99.375 99.270 99.315 +0.055 357,495 1,250,166 -27,654
Mar17 160211 99.250 99.370 99.250 99.295 +0.060 363,214 969,071 -5,684
Jun17 160211 99.215 99.350 99.210 99.260 +0.065 299,564 730,737 -2,079
Sep17 160211 99.170 99.320 99.165 99.210 +0.065 255,885 663,278 +2,902
Dec17 160211 99.100 99.270 99.095 99.145 +0.075 302,603 733,053 -16,507
Mar18 160211 99.040 99.225 99.030 99.085 +0.080 197,655 520,619 +3,122
Jun18 160211 98.960 99.165 98.950 99.010 +0.085 177,634 415,208 +3,371
Sep18 160211 98.885 99.105 98.875 98.935 +0.090 146,262 356,750 -1,150
Dec18 160211 98.800 99.030 98.790 98.850 +0.090 196,610 434,546 +10,953
Mar19 160211 98.730 98.965 98.720 98.780 +0.090 91,158 255,770 +2,501
Jun19 160211 98.650 98.890 98.640 98.700 +0.090 79,776 201,360 +4,957
Sep19 160211 98.575 98.820 98.570 98.625 +0.090 55,066 148,809 +133
Dec19 160211 98.500 98.735 98.490 98.540 +0.085 54,290 141,625 -1,993
Mar20 160211 98.430 98.665 98.425 98.470 +0.085 37,292 86,248 +338
Jun20 160211 98.360 98.595 98.355 98.400 +0.085 35,494 62,620 +1,514
Total Volume and Open Interest 3,756,098 10,966,206 -77,985
Ultra T-Bond(CBOT)
Mar16 160211 174~09 177~24 174~00 174~10 +1~05 118,736 630,851 -4,038
Jun16 160211 176~08 179~02 176~08 176~09 +1~08 18 419 +12
Sep16 160211 178~09 178~09 176~22 178~09 +3~08      
Total Volume and Open Interest 118,754 631,270 -4,026
30 Day Federal Funds(CBOT)
Feb16 160211 99.628 99.628 99.625 99.628 unch 8,550 115,603 +557
Mar16 160211 99.625 99.645 99.625 99.625 unch 13,190 51,897 -3,873
Apr16 160211 99.625 99.655 99.620 99.630 +0.010 62,869 144,133 +2,832
May16 160211 99.620 99.655 99.620 99.625 +0.010 54,744 134,144 +7,957
Jun16 160211 99.615 99.660 99.615 99.630 +0.020 12,665 36,164 +4,000
Jul16 160211 99.600 99.665 99.600 99.630 +0.035 32,648 67,543 +27
Total Volume and Open Interest 230,727 779,818 +12,790
3-Mth Euro-Yen(CME)
Mar16 160211 99.990 99.990 99.990 99.990 unch      
Jun16 160211 99.990 99.990 99.990 99.990 unch      
Sep16 160211 99.990 99.990 99.990 99.990 unch      
Dec16 160211 99.990 99.990 99.990 99.990 unch      
Mar17 160211 99.990 99.990 99.990 99.990 unch      
Jun17 160211 99.990 99.990 99.990 99.990 unch      
Sep17 160211 99.990 99.990 99.990 99.990 unch      
Dec17 160211 99.875 99.875 99.875 99.875 unch      
Mar18 160211 99.735 99.735 99.735 99.735 unch      
Jun18 160211 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160210 99.99 99.99 99.99 99.99 unch      
Jun16 160210 99.99 99.99 99.99 99.99 unch      
Sep16 160210 99.99 99.99 99.99 99.99 unch      
Dec16 160210 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160210 99.99 99.99 99.99 99.99 unch      
Jun17 160210 99.99 99.99 99.99 99.99 unch      
Sep17 160210 99.99 99.99 99.99 99.99 unch      
Dec17 160210 99.88 99.88 99.88 99.88 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160210 152.18 152.48 151.65 151.70 -0.45 2,758 18,397 -384
Jun16 160210 151.10 151.10 151.10 151.10 -0.45 1 1 +1
Sep16 160210 150.54 150.54 150.54 150.54 -0.45      
Total Volume and Open Interest 2,759 18,398 -383
Euro-Bund(EUREX)
Mar16 160211 164.88 166.16 164.86 165.59 +1.11 1,028,963 1,194,175 -56,291
Jun16 160211 162.33 163.41 162.33 163.00 +1.11 9,273 43,643 +679
Sep16 160211 162.02 162.02 162.02 162.02 +1.11 0 1 +0
Total Volume and Open Interest 1,038,236 1,237,819 -55,612
Euro-Bobl(EUREX)
Mar16 160211 132.78 133.14 132.77 132.97 +0.27 618,067 975,056 -21,780
Jun16 160211 131.00 131.18 131.00 131.18 +0.28 3,679 21,642 +2,585
Sep16 160211 131.18 131.18 131.18 131.18 +0.28      
Total Volume and Open Interest 621,746 996,698 -19,195
3-Mth Euribor(EUREX)
Mar16 160211 100.240 100.240 100.225 100.225 unch 4 6,115 +4
Jun16 160211 100.300 100.300 100.290 100.290 +0.005 38 10,261 +9
Sep16 160211 100.335 100.335 100.325 100.335 +0.020 7 4,930 +0
Total Volume and Open Interest 211 68,695 +3
Long Gilt(LIFFE)
Mar16 160211 122~12 123~20 122~10 123~04 +1~11 276,208 478,615 +475
Jun16 160211 122~10 122~10 122~10 122~10 +1~11      
Total Volume and Open Interest 276,208 478,615 +475
3-Mth Short Sterling(LIFFE)
Mar16 160211 99.39 99.41 99.38 99.40 +0.01 79,009 333,745 -2,445
Jun16 160211 99.42 99.48 99.41 99.47 +0.06 63,192 464,826 -9,707
Sep16 160211 99.43 99.51 99.42 99.50 +0.08 75,978 414,292 -6,230
Dec16 160211 99.44 99.52 99.42 99.51 +0.10 90,101 438,355 -18,403
Mar17 160211 99.42 99.51 99.40 99.50 +0.12 67,245 336,257 +262
Jun17 160211 99.38 99.49 99.36 99.47 +0.14 71,228 331,492 -3,812
Total Volume and Open Interest 939,377 3,565,926 -38,052
3-Mth Euribor(LIFFE)
Mar16 160211 100.225 100.245 100.220 100.225 unch 172,451 487,803 -45,744
Jun16 160211 100.285 100.305 100.280 100.290 +0.005 115,696 475,734 +9,276
Sep16 160211 100.320 100.340 100.310 100.330 +0.015 94,895 460,877 +983
Total Volume and Open Interest 850,945 3,765,250 -37,684
3-Mth Aus T-Bills(SFE)
Mar16 160211 97.78 97.79 97.77 97.79 unch 31,355 154,250 +1,409
Jun16 160211 97.89 97.91 97.87 97.91 +0.01 53,064 214,022 -3,359
Sep16 160211 97.98 98.00 97.95 98.00 +0.01 43,952 179,940 +17,561
Dec16 160211 98.04 98.07 98.02 98.06 +0.01 18,105 135,480 +1,743
Mar17 160211 98.07 98.11 98.05 98.10 +0.01 12,021 92,451 +3,496
Jun17 160211 98.09 98.12 98.06 98.11 +0.01 6,261 63,503 +1,027
Sep17 160211 98.07 98.11 98.04 98.10 +0.01 3,330 47,673 -274
Dec17 160211 98.02 98.08 98.00 98.06 unch 1,767 26,548 -224
Mar18 160211 98.02 98.02 98.02 98.02 +0.01 132 7,485 +49
Jun18 160211 97.92 97.99 97.92 97.98 +0.01 213 8,652 +143
Total Volume and Open Interest 170,289 931,900 +21,484
10-Year Aus T-Bonds(SFE)
Mar16 160211 97.60 97.66 97.53 97.63 +0.03 176,317 855,531 +9,213
Jun16 160211 97.63 97.63 97.63 97.63 +0.03      
Total Volume and Open Interest 176,317 855,531 +9,213
3-Year Aus T-Bonds(SFE)
Mar16 160211 98.27 98.31 98.21 98.29 +0.02 229,399 788,669 -1,569
Jun16 160211 98.29 98.29 98.29 98.29 +0.02      
Total Volume and Open Interest 229,399 788,669 -1,569
Gold(CMX)
Feb16 160211 1205.6 1260.8 1204.6 1247.9 +53.2 700 2,057 -359
Apr16 160211 1197.5 1263.9 1196.3 1247.8 +53.2 190,796 293,593 -2,442
Jun16 160211 1198.3 1264.1 1198.0 1248.3 +53.2 6,692 59,198 -133
Aug16 160211 1200.0 1263.6 1200.0 1248.8 +53.1 2,411 13,218 -774
Oct16 160211 1200.0 1261.8 1200.0 1249.3 +53.1 478 3,845 +165
Dec16 160211 1202.0 1265.5 1202.0 1249.8 +53.0 2,052 15,730 -343
Feb17 160211 1212.3 1250.4 1210.2 1250.4 +52.9 693 1,959 +383
Apr17 160211 1242.1 1251.1 1241.2 1251.1 +52.8 3 783 +0
Jun17 160211 1246.0 1251.8 1246.0 1251.8 +52.7 15 5,341 +1
Aug17 160211 1252.5 1252.5 1252.5 1252.5 +52.6 0 90 +0
Oct17 160211 1253.2 1253.2 1253.2 1253.2 +52.4 0 6 +0
Dec17 160211 1205.8 1256.6 1205.8 1254.0 +52.3 126 5,621 +29
Total Volume and Open Interest 205,482 410,833 -3,206
Silver(CMX)
Mar16 160211 1528.5 1599.0 1528.5 1579.4 +51.2 54,349 90,156 -8,428
May16 160211 1526.5 1600.5 1526.5 1581.3 +51.1 10,680 43,866 +3,143
Jul16 160211 1537.5 1602.0 1536.0 1583.6 +51.0 1,938 9,768 +498
Sep16 160211 1566.0 1598.5 1566.0 1585.6 +50.8 641 5,940 +7
Dec16 160211 1550.5 1607.5 1548.0 1588.8 +50.7 523 10,305 +51
Mar17 160211 1578.0 1598.5 1578.0 1592.2 +50.4 35 64 +25
May17 160211 1594.5 1594.5 1594.5 1594.5 +50.0 0 26 +0
Total Volume and Open Interest 68,311 164,664 -4,826
Platinum(NYMEX)
Apr16 160211 937.3 970.8 934.5 963.2 +29.0 13,922 59,672 -523
Jul16 160211 936.9 968.8 936.9 963.5 +28.9 383 5,622 +20
Oct16 160211 938.1 964.9 938.1 964.9 +29.0 50 114 +46
Jan17 160211 966.2 966.2 966.2 966.2 +29.0 0 4 +0
Total Volume and Open Interest 14,360 65,426 -456
Palladium(NYMEX)
Mar16 160211 522.50 531.40 520.25 524.45 -0.25 4,470 21,443 -754
Jun16 160211 526.00 532.10 522.30 525.20 -0.30 1,026 5,568 +596
Sep16 160211 525.85 525.85 525.85 525.85 -0.35 0 159 +0
Total Volume and Open Interest 5,496 27,198 -158
Copper(CMX)
Mar16 160211 201.85 203.05 199.85 200.65 -2.05 78,882 85,556 -4,655
May16 160211 202.05 203.25 200.20 200.95 -2.05 24,939 63,634 +4,148
Jul16 160211 201.30 203.55 201.00 201.35 -2.00 5,585 20,062 +1,855
Sep16 160211 200.90 202.95 200.60 201.50 -1.95 3,650 8,348 -1,439
Dec16 160211 202.25 203.90 201.30 201.75 -1.85 857 5,030 -188
Total Volume and Open Interest 114,753 189,518 -310
E-mini DJIA Index(CBOT)
Mar16 160211 15830 15863 15452 15612 -254 296,252 63,402 -1,214
Jun16 160211 15700 15718 15370 15522 -256 88 968 +43
Sep16 160211 15450 15450 15450 15450 -256 11 103 -5
Dec16 160211 15390 15390 15390 15390 -256 0 1 +0
Total Volume and Open Interest 296,351 64,474 -1,176
S & P 500(CME)
Mar16 160211 1842.50 1845.90 1803.50 1824.50 -22.20 7,902 126,572 +88
Jun16 160211 1814.50 1825.00 1798.80 1815.40 -22.40 263 2,720 +46
Sep16 160211 1807.80 1808.20 1791.20 1807.80 -22.40 1 199 +1
Dec16 160211 1800.40 1802.00 1785.00 1800.40 -23.60      
Total Volume and Open Interest 8,166 129,491 +135
S & P 500 E-Mini(Globex)
Mar16 160211 1842.25 1847.25 1802.50 1824.50 -22.25 2,792,208 3,002,017 -18,277
Jun16 160211 1834.75 1837.75 1794.50 1815.40 -22.35 10,959 58,060 +5,086
Sep16 160211 1825.00 1826.25 1787.50 1807.80 -22.45 216 6,797 +37
Dec16 160211 1821.75 1821.75 1785.00 1800.40 -23.60 25 430 +1
Total Volume and Open Interest 2,803,408 3,067,305 -13,153
NASDAQ 100 E-Mini(Globex)
Mar16 160211 3963.00 3985.50 3862.30 3961.30 -6.00 499,993 284,583 -8,136
Jun16 160211 3933.00 3977.50 3856.50 3953.80 -6.20 118 629 +16
Sep16 160211 3950.30 3950.30 3902.00 3950.30 -6.20 0 20 +0
Total Volume and Open Interest 500,111 285,308 -8,120
S&P Midcap 400(CME) e-Mini
Mar16 160211 1249.30 1252.10 1225.20 1235.00 -18.10 28,148 100,746 +816
Jun16 160211 1230.20 1230.20 1225.30 1230.20 -18.10 0 2 +0
Sep16 160211 1225.90 1225.90 1225.90 1225.90 -18.10 0 5 +0
Total Volume and Open Interest 28,148 100,764 +816
Volatility Index(CBOE)
Feb16 160211 26.25 29.45 26.25 28.13 +1.85 101,656 69,809 -8,852
Mar16 160211 24.65 26.92 24.65 25.78 +1.15 92,626 98,944 +1,146
Apr16 160211 24.13 26.10 24.13 25.23 +1.13 23,524 25,707 +821
May16 160211 23.70 25.45 23.70 24.73 +1.05 9,102 18,068 +459
Total Volume and Open Interest 239,388 256,922 -6,899
Russell 2000(ICE)
Mar16 160211 953.60 958.50 936.20 950.70 -8.80 156,304 439,019 +2,130
Jun16 160211 947.60 947.60 945.20 945.20 -8.80 15 60 -8
Sep16 160211 941.40 941.40 941.40 941.40 -8.80 0 3 +0
Total Volume and Open Interest 156,319 439,092 +2,122
Nikkei 225(CME)
Mar16 160211 15560 15640 15045 15240 -320 32,184 41,429 -747
Jun16 160211 15490 15490 15040 15220 -315 21 57 +8
Total Volume and Open Interest 32,205 41,491 -739
Nikkei 225(SGX)
Mar16 160210 16085 16340 15415 15705 -370 89,515 240,636 +4,929
Jun16 160210 16100 16200 15460 15580 -375 170 6,114 +93
Sep16 160210 15560 15560 15560 15560 -370 0 27 +0
Total Volume and Open Interest 91,098 260,574 +6,110
CAC 40(EURONEXT)
Feb16 160211 4005.0 4014.0 3889.5 3896.0 -164.5 171,697 260,842 +6,324
Mar16 160211 4001.0 4011.5 3892.5 3894.5 -164.5 1,133 17,672 +192
Apr16 160211 3886.0 3886.0 3886.0 3886.0 -164.5      
Total Volume and Open Interest 172,830 278,519 +6,516
Hang Seng Index(HKFE)
Feb16 160211 19309 19350 18270 18378 -935 111,554 106,709 -920
Mar16 160211 19232 19252 17977 18307 -934 1,251 9,343 +289
Total Volume and Open Interest 113,354 119,696 -593
DAX(EUREX)
Mar16 160211 8885.0 8914.5 8690.5 8773.5 -251.0 174,555 141,274 -4,308
Jun16 160211 8928.0 8950.0 8730.0 8810.5 -251.0 654 18,773 +258
Sep16 160211 8925.5 8925.5 8732.0 8804.5 -250.0 19 383 +1
Total Volume and Open Interest 175,228 160,430 -4,049
FT-SE 100(EURONEXT)
Mar16 160211 5554.00 5583.00 5448.00 5496.50 -120.00 187,851 628,804 +13,781
Jun16 160211 5472.00 5473.00 5412.50 5439.00 -120.00 92 3,677 +71
Sep16 160211 5392.50 5392.50 5392.50 5392.50 -120.00 0 1,756 +0
Total Volume and Open Interest 187,943 634,237 +13,852
SPI 200(SFE)
Mar16 160211 4714.0 4778.0 4711.0 4767.0 +57.0 43,289 246,037 +1,056
Jun16 160211 4721.0 4754.0 4710.0 4754.0 +56.0 13 2,187 +4
Sep16 160211 4674.0 4702.0 4674.0 4702.0 +56.0 0 744 +0
Total Volume and Open Interest 43,333 250,547 +1,082
FTSE MIB(ISE)
Mar16 160211 16440.00 16445.00 15765.00 15848.00 -823.00 81,058 66,810 +541
Jun16 160211 16020.00 16020.00 15355.00 15428.00 -823.00 315 2,369 +166
Sep16 160211 15293.00 15293.00 15293.00 15293.00 -823.00      
Total Volume and Open Interest 81,373 69,179 +707
KOSPI 200(KFE)
Mar16 160211 226.00 227.00 225.15 227.00 -7.00 193,682 113,187 +804
Jun16 160211 226.35 228.00 226.00 228.00 -6.80 880 3,588 -127
Sep16 160211 229.55 229.55 228.95 228.95 -6.75 2 352 +2
Total Volume and Open Interest 194,571 119,130 +685
GSCI(CME)
Feb16 160211 273.20 276.90 272.25 273.30 -2.85 2,192 6,469 -2,052
Mar16 160211 282.05 286.95 281.80 282.85 -2.20 2,099 5,339 +1,986
Apr16 160211 287.55 287.55 287.55 287.55 -2.20      
Total Volume and Open Interest 4,291 11,808 -66
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