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 Fri February 12, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160212 873.00 875.50 868.50 872.75 -0.75 112,212 230,729 -12,315
May16 160212 877.00 880.00 872.50 876.50 -1.25 69,275 221,743 +9,424
Jul16 160212 882.50 885.00 878.00 881.75 -1.25 21,794 137,466 +1,745
Aug16 160212 886.25 886.50 880.25 883.50 -1.25 584 15,529 -5
Sep16 160212 884.00 886.00 880.25 883.25 -1.75 475 6,823 -29
Nov16 160212 887.00 889.75 882.50 886.00 -1.75 5,477 112,043 +405
Jan17 160212 893.25 895.00 888.25 891.25 -2.00 201 1,909 -47
Mar17 160212 897.00 897.75 891.00 893.50 -2.25 140 4,233 +23
May17 160212 900.00 900.00 896.00 897.25 -2.00 62 1,574 +14
Jul17 160212 902.50 904.00 901.00 902.75 -2.25 145 1,367 +94
Aug17 160212 900.50 900.50 900.50 900.50 -2.25 0 48 +0
Sep17 160212 894.00 894.00 894.00 894.00 -2.00 0 39 +0
Nov17 160212 887.25 889.00 886.75 887.00 -3.00 173 2,093 +91
Jan18 160212 891.75 891.75 891.75 891.75 -2.75 0 10 +0
Total Volume and Open Interest 210,538 735,629 -600
Soybean Meal(CBOT)
Mar16 160212 263.70 264.70 261.00 262.00 -1.70 46,308 125,196 -6,486
May16 160212 265.80 266.80 263.30 264.10 -2.00 34,134 124,690 +10,215
Jul16 160212 268.70 269.20 266.00 266.50 -2.20 12,684 81,779 +2,391
Aug16 160212 270.20 270.20 267.20 267.70 -2.20 1,127 18,708 -51
Sep16 160212 271.50 271.70 268.60 269.00 -2.30 1,164 16,240 +264
Oct16 160212 272.00 272.10 269.30 269.60 -2.40 899 11,694 +233
Dec16 160212 273.30 274.10 270.60 271.40 -2.20 2,913 42,086 +329
Jan17 160212 273.80 273.80 272.60 272.90 -2.00 173 2,510 +43
Mar17 160212 276.30 276.70 274.00 274.40 -2.10 182 2,870 +49
May17 160212 275.30 275.30 275.20 275.20 -1.90 245 1,111 +100
Total Volume and Open Interest 99,972 429,260 +7,162
Soybean Oil(CBOT)
Mar16 160212 31.54 31.98 31.53 31.80 +0.21 57,139 104,705 -8,699
May16 160212 31.78 32.19 31.76 32.02 +0.21 33,240 131,982 +7,344
Jul16 160212 32.06 32.42 32.05 32.24 +0.20 12,544 84,787 +1,051
Aug16 160212 32.23 32.41 32.18 32.29 +0.19 1,349 14,880 +184
Sep16 160212 32.13 32.44 32.13 32.32 +0.17 1,439 10,972 +448
Oct16 160212 32.37 32.46 32.20 32.31 +0.17 443 9,588 +100
Dec16 160212 32.15 32.52 32.15 32.38 +0.17 2,459 39,528 +431
Jan17 160212 32.55 32.70 32.49 32.61 +0.17 161 2,880 +56
Mar17 160212 32.75 32.82 32.67 32.77 +0.18 89 4,115 +3
May17 160212 32.94 32.94 32.89 32.91 +0.17 84 1,856 +46
Total Volume and Open Interest 109,066 414,817 +1,027
Canola(WCE)
Mar16 160212 468.8 470.0 467.0 467.4 -1.4 16,955 66,392 -8,737
May16 160212 478.4 478.4 475.5 476.2 -1.1 17,642 76,213 +8,899
Jul16 160212 483.8 483.8 480.5 480.7 -1.9 4,033 23,272 +117
Nov16 160212 485.5 486.5 482.6 483.3 -2.2 1,787 17,634 +393
Jan17 160212 487.3 487.7 485.5 486.1 -1.9 29 1,196 +3
Total Volume and Open Interest 40,446 184,815 +675
Corn(CBOT)
Mar16 160212 361.00 362.00 358.25 358.75 -1.50 148,373 435,724 -33,912
May16 160212 365.00 366.75 363.25 363.50 -1.50 90,999 401,677 +23,459
Jul16 160212 370.00 371.50 368.25 368.50 -1.25 38,018 250,891 +1,296
Sep16 160212 375.00 376.25 373.25 373.50 -1.00 5,920 101,618 -221
Dec16 160212 383.00 384.75 381.50 381.75 -1.00 13,376 165,948 +622
Mar17 160212 392.25 393.50 391.00 391.00 -1.00 733 20,521 +149
May17 160212 398.25 398.50 397.00 397.00 -1.00 148 2,952 +81
Jul17 160212 402.25 402.50 401.00 401.00 -1.00 201 4,353 +40
Sep17 160212 394.25 395.00 394.25 394.25 +0.25 0 1,517 +0
Dec17 160212 392.00 394.50 391.50 392.25 +0.75 318 8,343 -50
Total Volume and Open Interest 298,102 1,394,611 -8,552
Wheat(CBOT)
Mar16 160212 458.75 462.00 455.00 457.50 -0.75 98,224 154,295 -21,785
May16 160212 463.50 466.75 460.50 462.50 -1.00 67,588 143,332 +16,619
Jul16 160212 469.50 472.25 466.00 467.75 -1.00 23,983 93,692 +367
Sep16 160212 479.25 481.75 475.50 477.00 -1.00 2,251 13,803 +206
Dec16 160212 493.50 496.25 490.50 491.00 -2.00 3,554 32,052 +680
Mar17 160212 507.00 507.00 502.00 502.00 -2.00 647 3,767 +195
Total Volume and Open Interest 196,264 441,527 -3,717
Wheat(KCBT)
Mar16 160212 445.00 449.00 442.50 444.25 +0.25 23,894 71,236 -6,780
May16 160212 454.50 458.25 452.25 453.75 unch 20,782 55,892 +4,243
Jul16 160212 464.50 469.00 463.00 464.50 +0.25 13,282 58,279 +683
Sep16 160212 479.25 481.25 478.50 478.50 +0.50 1,143 9,253 +245
Dec16 160212 500.25 503.25 498.00 499.00 unch 1,063 17,415 +110
Mar17 160212 513.50 513.50 513.50 513.50 unch 418 7,161 +291
May17 160212 521.50 522.00 521.50 522.00 unch 132 2,308 +107
Total Volume and Open Interest 60,715 221,880 -1,102
Wheat(MGE)
Mar16 160212 486.00 490.00 484.25 485.00 -1.25 4,790 26,222 -1,505
May16 160212 490.75 493.50 486.75 487.50 -3.25 4,594 20,419 +881
Jul16 160212 499.50 502.50 494.50 495.25 -4.25 2,389 15,845 +304
Sep16 160212 510.00 513.00 505.00 505.75 -4.25 797 7,160 +208
Dec16 160212 528.00 528.50 520.75 520.75 -5.00 81 6,000 +47
Mar17 160212 540.25 541.50 536.00 536.00 -5.00 9 2,271 +4
Total Volume and Open Interest 12,677 78,457 -55
Oats(CBOT)
Mar16 160212 192.25 198.50 190.75 196.25 +4.75 517 4,808 -258
May16 160212 198.00 201.50 195.00 200.00 +3.50 509 3,988 +223
Jul16 160212 206.00 209.00 204.00 209.00 +3.50 161 1,431 +104
Sep16 160212 211.50 213.50 211.50 213.50 +3.25 0 31 +0
Total Volume and Open Interest 1,188 10,489 +70
Rough Rice(CBOT)
Mar16 160212 10.93 11.09 10.70 10.77 -0.25 1,050 8,277 -459
May16 160212 11.20 11.35 10.98 11.03 -0.26 559 3,940 +371
Jul16 160212 11.58 11.58 11.27 11.31 -0.26 128 1,086 +110
Sep16 160212 11.50 11.50 11.47 11.47 -0.22 0 159 +0
Total Volume and Open Interest 1,737 13,466 +22
Live Cattle(CME)
Feb16 160212 130.550 131.600 129.380 129.950 -0.180 2,645 10,999 -536
Apr16 160212 130.000 130.880 128.600 129.130 -0.405 18,477 123,081 +1,050
Jun16 160212 120.400 121.250 119.200 119.635 -0.345 10,540 67,888 +1,090
Aug16 160212 117.230 117.750 115.830 116.150 -0.680 6,813 34,153 +1,131
Oct16 160212 118.430 118.480 116.500 116.750 -0.700 3,315 18,417 +376
Dec16 160212 118.600 118.600 116.830 116.950 -0.630 1,330 12,478 +194
Total Volume and Open Interest 43,558 271,578 +3,458
Feeder Cattle(CME)
Mar16 160212 151.600 152.350 149.400 150.035 -0.215 5,878 13,517 -444
Apr16 160212 150.830 151.700 148.750 149.500 -0.350 3,413 8,662 +783
May16 160212 150.400 150.880 148.035 148.830 -0.550 1,589 7,060 +161
Aug16 160212 150.750 151.450 148.630 149.380 -0.655 871 7,659 +56
Sep16 160212 149.150 149.300 146.880 147.380 -0.570 87 744 +1
Oct16 160212 146.685 146.685 144.535 144.985 -0.395 40 699 +7
Nov16 160212 142.000 142.200 140.150 140.830 -0.250 20 794 -1
Total Volume and Open Interest 11,900 39,173 +565
Lean Hogs(CME)
Feb16 160212 65.750 65.975 65.725 65.950 +0.415 6,594 15,909 -1,389
Apr16 160212 69.500 70.785 69.285 70.385 +0.935 18,758 78,466 -2,138
May16 160212 75.650 76.330 75.650 76.285 +0.635 24 1,568 +0
Jun16 160212 79.600 80.535 79.385 80.350 +0.770 7,032 36,131 -499
Jul16 160212 79.430 80.035 79.150 79.680 +0.230 3,590 13,083 +355
Aug16 160212 78.800 79.150 78.500 78.785 +0.035 2,848 15,448 +420
Oct16 160212 68.480 68.500 68.000 68.285 -0.195 1,904 16,865 +1,063
Dec16 160212 63.580 63.600 63.180 63.380 -0.155 1,458 11,139 +307
Total Volume and Open Interest 43,116 192,067 -1,492
Class III Milk(CME)
Feb16 160212 13.90 13.90 13.87 13.87 -0.01 177 4,708 -18
Mar16 160212 14.05 14.11 14.02 14.06 +0.05 217 4,973 +75
Apr16 160212 14.09 14.15 14.09 14.11 +0.05 284 3,943 +107
May16 160212 14.20 14.23 14.17 14.19 +0.03 271 3,434 +128
Jun16 160212 14.53 14.61 14.50 14.50 -0.01 45 2,764 +29
Jul16 160212 14.98 14.98 14.91 14.95 +0.04 35 2,414 +28
Aug16 160212 15.35 15.38 15.27 15.29 -0.03 26 2,201 +19
Sep16 160212 15.65 15.65 15.60 15.64 +0.04 20 2,194 +20
Oct16 160212 15.83 15.83 15.80 15.80 +0.01 40 1,689 +40
Nov16 160212 15.84 15.84 15.80 15.81 unch 26 1,518 +26
Dec16 160212 15.79 15.82 15.79 15.82 +0.03 52 1,420 +39
Jan17 160212 15.60 15.64 15.60 15.60 +0.01 6 274 +0
Feb17 160212 15.52 15.57 15.52 15.52 unch 6 201 +0
Total Volume and Open Interest 1,265 32,490 +500
Cocoa(ICE)
Mar16 160212 2770 2835 2765 2827 +61 14,117 13,853 -9,590
May16 160212 2809 2879 2803 2874 +74 31,268 85,787 +5,930
Jul16 160212 2806 2874 2802 2870 +73 8,933 43,500 +1,509
Sep16 160212 2794 2862 2791 2859 +73 2,389 31,783 -57
Dec16 160212 2771 2835 2770 2834 +71 1,077 17,784 +327
Mar17 160212 2781 2820 2781 2820 +71 334 21,584 +67
May17 160212 2779 2816 2779 2816 +69 128 2,891 +66
Total Volume and Open Interest 58,385 223,598 -1,756
Coffee "C"(ICE)
Mar16 160212 113.75 117.25 113.75 115.55 +2.55 24,007 45,883 -7,023
May16 160212 115.85 118.85 115.80 117.50 +2.50 19,885 68,715 +5,304
Jul16 160212 117.95 120.65 117.65 119.35 +2.40 6,331 34,810 -32
Sep16 160212 119.55 122.20 119.55 121.05 +2.25 2,376 17,409 +230
Dec16 160212 121.95 124.15 121.85 123.10 +2.05 1,240 19,333 +369
Mar17 160212 124.35 126.20 124.15 125.20 +1.85 217 4,632 +62
Total Volume and Open Interest 54,115 196,162 -1,069
Orange Juice(ICE)
Mar16 160212 129.90 130.45 128.05 129.80 -0.15 941 5,414 -589
May16 160212 130.05 130.60 128.45 129.85 -0.65 723 5,548 +217
Jul16 160212 130.35 130.35 129.85 130.10 -0.75 5 1,121 +3
Sep16 160212 130.00 130.85 129.75 130.85 -0.85 1 324 +1
Nov16 160212 131.00 131.35 131.00 131.35 -1.25 0 20 +0
Jan17 160212 132.55 132.55 132.55 132.55 -1.25 0 10 +0
Total Volume and Open Interest 1,670 12,438 -368
Sugar #11(ICE)
Mar16 160212 13.02 13.25 13.01 13.15 +0.08 78,554 197,547 -20,517
May16 160212 13.02 13.22 12.97 13.12 +0.10 66,823 264,198 +11,962
Jul16 160212 13.00 13.18 12.97 13.07 +0.07 26,993 185,439 +206
Oct16 160212 13.22 13.40 13.21 13.29 +0.07 11,225 93,596 +2,160
Mar17 160212 13.84 13.98 13.82 13.90 +0.06 4,612 69,364 +1,704
May17 160212 13.63 13.75 13.63 13.69 +0.05 229 8,632 -70
Jul17 160212 13.53 13.58 13.47 13.49 +0.04 110 14,295 -10
Oct17 160212 13.62 13.66 13.52 13.53 +0.02 26 15,426 -6
Total Volume and Open Interest 188,575 858,280 -4,571
London Cocoa(LCE)
Mar16 160212 2014 2062 2000 2060 +48 6,659 63,999 -1,008
May16 160212 2025 2074 2013 2071 +46 12,477 51,659 -114
Jul16 160212 2026 2074 2016 2073 +45 9,408 47,301 +1,669
Sep16 160212 2012 2060 2003 2058 +45 5,614 41,845 +242
Dec16 160212 1975 2020 1967 2018 +42 3,027 27,613 +750
Mar17 160212 1950 1993 1944 1991 +40 490 32,824 +77
May17 160212 1949 1993 1945 1992 +42 153 1,732 +74
Total Volume and Open Interest 37,856 267,670 +1,700
London Sugar(LCE)
May16 160212 382.00 383.50 377.80 378.50 -2.20 5,472 38,772 +1,181
Aug16 160212 378.00 378.00 372.90 374.20 -1.40 875 15,443 +296
Oct16 160212 376.80 376.80 373.10 374.70 -0.80 148 9,318 -33
Dec16 160212 381.00 381.80 378.50 380.20 -0.50 47 4,126 +5
Mar17 160212 384.50 385.20 382.80 384.70 -0.20 28 3,012 +14
Total Volume and Open Interest 11,646 81,560 -1,427
Cotton(ICE)
Mar16 160212 58.35 59.16 58.15 58.90 +0.48 24,813 67,115 -8,803
May16 160212 58.66 58.96 58.39 58.64 -0.07 23,845 78,937 +10,805
Jul16 160212 59.31 59.47 58.87 59.07 -0.24 5,213 31,972 +1,443
Oct16 160212 58.82 58.82 58.82 58.82 -0.33 0 2 +0
Dec16 160212 59.56 59.63 58.76 58.93 -0.65 2,799 22,620 +1,176
Mar17 160212 60.21 60.21 59.70 59.82 -0.70 427 4,185 +265
Total Volume and Open Interest 57,246 205,133 +4,925
Lumber(CME)
Mar16 160212 246.9 248.0 245.7 246.5 +0.6 319 3,097 -92
May16 160212 244.0 244.4 242.4 242.6 +0.8 173 1,911 +119
Jul16 160212 244.1 244.1 244.1 244.1 +0.7 3 475 +0
Sep16 160212 248.8 248.8 248.8 248.8 +0.7 0 60 +0
Total Volume and Open Interest 495 5,579 +27
Crude Oil(NYM)
Mar16 160212 27.30 29.66 26.95 29.44 +3.23 781,280 312,143 -60,061
Apr16 160212 30.05 31.98 29.78 31.91 +3.08 442,451 395,601 +56,992
May16 160212 31.97 33.93 31.71 33.85 +3.09 186,709 213,180 +25,253
Jun16 160212 33.35 35.32 33.14 35.24 +3.03 121,174 177,962 +6,053
Jul16 160212 34.46 36.32 34.18 36.24 +2.96 48,137 78,142 +2,632
Aug16 160212 35.12 37.09 35.07 37.02 +2.91 25,955 53,876 -1,109
Sep16 160212 36.29 37.76 35.73 37.69 +2.86 32,800 65,529 -877
Oct16 160212 37.05 38.33 36.48 38.33 +2.83 18,851 41,182 -608
Nov16 160212 37.47 38.96 37.03 38.93 +2.81 14,467 41,524 +2,026
Dec16 160212 37.87 39.54 37.62 39.50 +2.79 45,669 183,587 -3,230
Jan17 160212 38.51 40.02 38.15 40.02 +2.78 3,323 31,386 +159
Feb17 160212 39.21 40.51 38.89 40.51 +2.77 1,372 12,230 +165
Mar17 160212 40.07 40.97 39.33 40.97 +2.75 2,245 30,051 -39
Apr17 160212 41.40 41.40 41.40 41.40 +2.74 318 8,374 +69
May17 160212 41.78 41.78 41.78 41.78 +2.72 215 7,642 +40
Jun17 160212 40.75 42.18 40.46 42.14 +2.71 5,967 39,014 +847
Total Volume and Open Interest 1,746,219 1,882,540 +28,161
e-miNY Crude Oil(NYM)
Mar16 160212 27.250 29.650 26.950 29.450 +3.250 19,365 6,996 +728
Apr16 160212 30.000 31.975 29.800 31.900 +3.075 1,542 3,234 +640
May16 160212 32.050 33.850 31.825 33.850 +3.100 163 336 +0
Jun16 160212 33.575 35.250 33.550 35.250 +3.050 12 185 +1
Jul16 160212 34.925 36.250 34.625 36.250 +2.975 25 176 +2
Aug16 160212 35.500 37.025 35.475 37.025 +2.925 1 57 -1
Sep16 160212 36.200 37.700 36.200 37.700 +2.875 0 77 +0
Oct16 160212 38.325 38.325 38.325 38.325 +2.825 0 42 +0
Nov16 160212 38.175 38.925 38.175 38.925 +2.800 0 8 +0
Dec16 160212 37.900 39.500 37.700 39.500 +2.800 11 232 +0
Total Volume and Open Interest 21,148 11,877 +1,394
NY Harbor ULSD(NYM)
Mar16 160212 100.49 107.39 100.44 106.93 +9.02 60,435 64,397 -3,238
Apr16 160212 101.50 108.17 101.50 107.79 +8.87 40,412 68,860 +3,285
May16 160212 102.99 109.37 102.99 109.06 +8.64 29,657 54,058 +2,864
Jun16 160212 105.64 110.93 104.98 110.62 +8.45 18,619 44,535 +1,604
Jul16 160212 107.15 112.80 107.15 112.58 +8.24 8,031 24,308 +556
Aug16 160212 109.35 114.85 109.35 114.56 +8.10 2,894 14,525 +49
Sep16 160212 112.11 116.97 111.85 116.65 +8.01 2,838 11,750 +210
Oct16 160212 114.47 119.02 114.03 118.92 +7.97 1,921 7,814 +106
Nov16 160212 116.51 121.20 116.51 121.20 +7.94 1,682 6,475 +196
Dec16 160212 118.66 123.59 118.05 123.29 +7.89 4,856 36,019 +884
Jan17 160212 121.87 125.52 121.27 125.22 +7.86 1,138 11,926 +581
Feb17 160212 126.15 126.72 126.15 126.72 +7.81 96 2,499 +24
Mar17 160212 127.00 127.62 127.00 127.62 +7.74 187 3,113 +75
Apr17 160212 126.65 127.82 126.65 127.82 +7.68 217 1,115 +73
Total Volume and Open Interest 173,553 365,735 +7,513
RBOB Gasoline(NYM)
Mar16 160212 96.57 104.62 96.57 104.32 +10.15 68,897 75,546 -5,885
Apr16 160212 119.10 127.00 119.08 126.79 +10.11 52,258 80,568 +2,970
May16 160212 121.77 129.18 121.77 129.04 +9.98 29,752 53,522 +3,920
Jun16 160212 121.92 129.26 121.74 129.10 +9.79 27,588 39,378 -1,334
Jul16 160212 121.30 128.36 121.30 128.25 +9.61 13,601 24,759 -564
Aug16 160212 119.47 126.58 119.47 126.58 +9.45 9,571 22,142 -158
Sep16 160212 117.87 124.15 117.67 124.11 +9.34 12,843 26,406 +127
Oct16 160212 104.81 111.18 104.81 111.15 +9.13 7,212 17,233 +82
Nov16 160212 103.44 108.81 102.75 108.81 +8.85 4,661 10,012 +1,000
Dec16 160212 102.33 107.82 101.80 107.80 +8.61 7,480 28,619 +1,009
Total Volume and Open Interest 235,469 410,048 +1,396
e-miNY RBOB Gasoline(NYM)
Mar16 160212 104.30 104.32 104.30 104.30 +10.10 0 1 +0
Apr16 160212 126.80 126.80 126.79 126.80 +10.10      
May16 160212 129.00 129.04 129.00 129.00 +9.90      
Jun16 160212 129.10 129.10 129.10 129.10 +9.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160212 1.994 2.025 1.951 1.966 -0.028 147,136 161,475 -21,700
Apr16 160212 2.067 2.092 2.016 2.030 -0.031 88,040 192,219 +11,820
May16 160212 2.129 2.159 2.084 2.095 -0.034 56,201 148,711 +14,277
Jun16 160212 2.190 2.222 2.154 2.163 -0.033 11,746 49,732 +92
Jul16 160212 2.281 2.284 2.225 2.233 -0.031 12,779 65,523 +1,946
Aug16 160212 2.310 2.310 2.259 2.267 -0.026 6,043 31,645 +1,389
Sep16 160212 2.314 2.315 2.266 2.277 -0.023 5,179 47,801 +601
Oct16 160212 2.320 2.343 2.299 2.308 -0.022 13,175 72,495 +1,024
Nov16 160212 2.431 2.432 2.397 2.406 -0.022 1,971 20,002 +185
Dec16 160212 2.614 2.632 2.595 2.603 -0.024 2,749 27,475 +742
Jan17 160212 2.733 2.750 2.715 2.722 -0.024 5,376 41,068 +200
Feb17 160212 2.736 2.741 2.711 2.719 -0.024 1,645 8,947 +119
Mar17 160212 2.699 2.707 2.678 2.686 -0.021 3,964 26,867 +320
Apr17 160212 2.537 2.540 2.516 2.522 -0.020 2,039 22,937 +788
May17 160212 2.548 2.560 2.528 2.530 -0.021 33 5,770 +20
Jun17 160212 2.577 2.578 2.568 2.568 -0.021 25 3,495 +11
Total Volume and Open Interest 359,922 968,505 +13,051
Brent Crude Oil(ICE)
Apr16 160212 31.31 33.44 30.85 33.36 +3.30 332,987 346,482 -7,059
May16 160212 31.72 34.07 31.59 33.99 +3.21 147,253 362,857 +23,718
Jun16 160212 32.83 34.85 32.43 34.76 +3.15 100,266 255,766 -293
Jul16 160212 33.61 35.59 33.23 35.50 +3.11 36,282 125,779 -1,636
Aug16 160212 34.45 36.35 34.06 36.28 +3.07 22,247 91,490 +1,017
Sep16 160212 35.19 37.07 34.82 36.99 +3.03 28,418 99,032 +3,075
Oct16 160212 35.99 37.72 35.65 37.65 +3.01 8,707 53,203 +1,330
Nov16 160212 36.55 38.36 36.34 38.29 +2.98 9,014 53,296 -15
Dec16 160212 37.20 38.98 36.80 38.91 +2.95 55,103 290,378 -741
Jan17 160212 38.73 39.45 38.73 39.45 +2.92 2,183 40,683 +19
Feb17 160212 38.28 39.99 38.28 39.99 +2.89 1,445 39,661 -44
Mar17 160212 38.95 40.52 38.90 40.52 +2.86 2,573 32,348 +130
Apr17 160212 41.04 41.04 41.04 41.04 +2.83 394 14,020 +64
May17 160212 41.51 41.51 41.51 41.51 +2.81 642 13,909 -119
Total Volume and Open Interest 769,295 2,148,501 +20,613
Gas Oil(ICE)
Mar16 160212 296.75 314.00 294.75 311.75 +26.25 111,259 164,282 +12,654
Apr16 160212 301.25 319.25 300.25 317.25 +26.00 58,252 131,947 +10,454
May16 160212 307.75 324.25 305.50 322.25 +25.25 22,432 63,632 -81
Jun16 160212 313.25 329.50 310.75 327.25 +24.75 20,772 68,956 +1,590
Jul16 160212 320.50 334.75 316.50 333.00 +24.25 6,555 31,424 -820
Aug16 160212 329.50 339.75 322.50 339.00 +24.00 2,422 21,609 +24
Sep16 160212 332.00 345.75 328.25 344.50 +23.75 3,534 23,848 -103
Oct16 160212 338.50 351.75 334.50 351.00 +23.75 1,756 19,343 -30
Nov16 160212 345.00 356.75 339.25 355.50 +23.50 1,422 11,915 +331
Dec16 160212 347.00 360.75 343.25 359.25 +23.25 9,736 80,530 -665
Total Volume and Open Interest 288,462 774,320 -6,907
Ethanol(CBOT)
Mar16 160212 1.378 1.380 1.369 1.376 +0.003 162 1,113 -49
Apr16 160212 1.385 1.393 1.385 1.389 +0.006 176 1,532 +83
May16 160212 1.401 1.401 1.388 1.392 +0.002 29 366 -8
Jun16 160212 1.398 1.398 1.386 1.389 +0.002 0 233 +0
Jul16 160212 1.385 1.385 1.385 1.385 +0.002 0 380 +0
Aug16 160212 1.377 1.377 1.377 1.377 +0.002 20 114 +20
Sep16 160212 1.370 1.371 1.370 1.370 +0.002 49 234 +39
Oct16 160212 1.360 1.360 1.360 1.360 +0.003 10 178 +0
Total Volume and Open Interest 446 4,468 +85
WTI Crude Oil(ICE)
Mar16 160212 27.42 29.67 26.97 29.44 +3.23 69,125 55,953 -6,845
Apr16 160212 30.09 31.98 29.84 31.91 +3.08 96,702 101,214 +5,452
May16 160212 32.02 33.92 31.78 33.85 +3.09 55,651 50,560 +4,386
Jun16 160212 33.66 35.31 33.19 35.24 +3.03 37,939 64,593 +3,105
Jul16 160212 34.77 36.30 34.29 36.24 +2.96 11,813 12,614 +463
Aug16 160212 35.42 37.06 35.23 37.02 +2.91 5,911 7,245 -490
Sep16 160212 36.14 37.74 35.92 37.69 +2.86 4,757 16,553 +308
Oct16 160212 36.81 38.33 36.59 38.33 +2.83 2,736 3,602 -877
Nov16 160212 37.44 38.93 37.16 38.93 +2.81 1,705 10,251 +61
Dec16 160212 38.31 39.52 37.68 39.50 +2.79 11,113 72,212 -1,322
Jan17 160212 40.02 40.02 40.02 40.02 +2.78 569 4,822 +0
Feb17 160212 40.51 40.51 40.51 40.51 +2.77 183 3,045 +126
Mar17 160212 40.97 40.97 40.97 40.97 +2.75 38 2,455 -4
Apr17 160212 41.40 41.40 41.40 41.40 +2.74 52 1,495 +0
May17 160212 41.78 41.78 41.78 41.78 +2.72 6 1,048 +0
Jun17 160212 40.90 42.17 40.90 42.14 +2.71 638 13,094 +150
Total Volume and Open Interest 300,961 469,386 +4,914
US Dollar Index(ICE)
Mar16 160212 95.695 96.250 95.545 95.982 +0.362 35,599 70,349 -2,748
Jun16 160212 95.790 96.360 95.680 96.088 +0.373 479 2,290 +47
Sep16 160212 95.815 96.270 95.815 96.152 +0.372 0 447 -2
Total Volume and Open Interest 36,083 73,155 -2,698
Australian Dollar(CME)
Mar16 160212 71.15 71.19 70.53 70.92 +0.04 102,868 112,536 +75
Jun16 160212 70.89 70.89 70.27 70.63 +0.04 324 872 +32
Sep16 160212 70.33 70.33 70.17 70.33 +0.03 0 32 +0
Total Volume and Open Interest 103,192 113,461 +107
British Pound(CME)
Mar16 160212 144.82 145.71 144.43 145.19 +0.48 90,276 254,550 +684
Jun16 160212 144.79 145.76 144.51 145.25 +0.48 199 1,793 +44
Sep16 160212 145.35 145.82 144.64 145.35 +0.47 0 197 +0
Total Volume and Open Interest 90,475 256,594 +728
Canadian Dollar(CME)
Mar16 160212 71.87 72.40 71.61 72.23 +0.45 89,398 151,044 -133
Jun16 160212 71.84 72.40 71.62 72.25 +0.45 308 4,059 +68
Sep16 160212 72.00 72.43 71.67 72.27 +0.44 44 1,223 +1
Dec16 160212 71.83 72.45 71.75 72.32 +0.44 21 714 +10
Total Volume and Open Interest 89,771 157,096 -54
Japanese Yen(CME)
Mar16 160212 88.94 89.64 88.14 88.37 -0.68 316,300 238,022 +2,665
Jun16 160212 89.21 89.90 88.41 88.64 -0.68 581 1,545 +51
Sep16 160212 89.51 90.16 88.82 88.97 -0.68 13 164 +4
Total Volume and Open Interest 316,903 239,801 +2,720
Swiss Franc(CME)
Mar16 160212 102.94 103.05 102.26 102.61 -0.33 35,608 51,466 -784
Jun16 160212 103.18 103.50 102.73 103.07 -0.34 143 436 +25
Sep16 160212 103.63 103.63 103.34 103.63 -0.35 0 18 +0
Total Volume and Open Interest 35,751 51,942 -759
EuroFX(CME)
Mar16 160212 113.24 113.42 112.22 112.64 -0.68 266,681 426,637 -3,631
Jun16 160212 113.57 113.74 112.54 112.96 -0.69 2,030 9,192 -146
Sep16 160212 113.77 114.12 113.02 113.35 -0.69 10 718 +0
Total Volume and Open Interest 268,736 437,454 -3,774
Mexican Peso(CME)
Feb16 160212 523.25 523.25 523.25 523.25 +5.00      
Mar16 160212 521.75 528.25 518.88 527.63 +10.38 54,342 101,369 -383
Total Volume and Open Interest 54,388 155,271 -421
Brazilian Real(CME)
Mar16 160212 250.60 250.90 248.60 249.55 -0.55 1,661 14,562 +727
Apr16 160212 247.20 248.00 246.40 247.20 -0.50 13 27 -7
May16 160212 245.00 245.00 245.00 245.00 -0.45 0 2 +0
Jun16 160212 242.00 242.70 242.00 242.70 -0.50 1 527 +1
Total Volume and Open Interest 1,675 15,126 +721
30-Year T-Bonds(CBOT)
Mar16 160212 168~070 168~210 166~050 166~150 -1~280 329,883 562,527 +1,959
Jun16 160212 167~010 167~090 164~260 165~040 -1~280 4,768 10,584 +131
Sep16 160212 164~040 164~040 164~040 164~040 -1~280 6 6 +5
Total Volume and Open Interest 334,657 573,117 +2,095
10-Year T-Notes(CBOT)
Mar16 160212 131~270 132~000 130~305 131~020 -0~310 1,781,823 2,951,146 +27,918
Jun16 160212 131~165 131~190 130~200 130~220 -0~310 41,849 124,720 +13,838
Sep16 160212 129~310 129~310 129~310 129~310 -0~310      
Total Volume and Open Interest 1,823,672 3,075,866 +41,756
5-Year T-Notes(CBOT)
Mar16 160212 121~220 121~246 121~066 121~100 -0~156 808,964 2,657,687 +19,593
Jun16 160212 121~186 121~220 121~034 121~062 -0~170 28,646 135,238 +14,655
Sep16 160212 120~232 120~232 120~232 120~232 -0~170      
Total Volume and Open Interest 837,610 2,792,925 +34,248
2 Year T-Notes(CBOT)
Mar16 160212 109~192 109~204 109~140 109~156 -0~044 382,190 1,158,416 +10,953
Jun16 160212 109~212 109~212 109~146 109~156 -0~060 28,490 71,801 +16,134
Sep16 160212 109~076 109~076 109~076 109~076 -0~060      
Total Volume and Open Interest 410,680 1,230,217 +27,087
Eurodollars(CME)
Mar16 160212 99.355 99.370 99.355 99.360 -0.005 287,261 1,087,012 -1,995
Jun16 160212 99.345 99.365 99.330 99.330 -0.025 350,039 1,306,289 +17,208
Sep16 160212 99.335 99.350 99.290 99.300 -0.045 303,611 1,201,113 +3,762
Dec16 160212 99.295 99.315 99.240 99.255 -0.060 404,848 1,265,137 +14,971
Mar17 160212 99.270 99.290 99.200 99.215 -0.080 331,097 972,292 +3,221
Jun17 160212 99.235 99.255 99.150 99.165 -0.095 248,676 732,932 +2,195
Sep17 160212 99.180 99.210 99.090 99.105 -0.105 210,015 659,665 -3,613
Dec17 160212 99.110 99.140 99.015 99.030 -0.115 256,208 723,626 -9,427
Mar18 160212 99.055 99.080 98.950 98.965 -0.120 179,404 522,659 +2,040
Jun18 160212 98.980 99.005 98.870 98.885 -0.125 135,011 416,955 +1,747
Sep18 160212 98.905 98.925 98.790 98.805 -0.130 106,179 354,355 -2,395
Dec18 160212 98.820 98.845 98.700 98.715 -0.135 121,256 422,479 -12,067
Mar19 160212 98.745 98.775 98.630 98.645 -0.135 76,193 255,363 -407
Jun19 160212 98.670 98.700 98.550 98.565 -0.135 62,484 197,669 -3,691
Sep19 160212 98.600 98.625 98.475 98.485 -0.140 44,103 150,330 +1,521
Dec19 160212 98.520 98.545 98.390 98.405 -0.135 45,497 143,926 +2,301
Mar20 160212 98.450 98.470 98.325 98.335 -0.135 31,588 85,852 -396
Jun20 160212 98.380 98.400 98.255 98.265 -0.135 34,528 63,019 +399
Total Volume and Open Interest 3,303,554 10,981,611 +15,405
Ultra T-Bond(CBOT)
Mar16 160212 174~08 174~21 171~20 172~01 -2~09 122,248 631,660 +809
Jun16 160212 174~06 174~06 173~31 173~31 -2~10 31 438 +19
Sep16 160212 175~31 175~31 175~31 175~31 -2~10      
Total Volume and Open Interest 122,279 632,098 +828
30 Day Federal Funds(CBOT)
Feb16 160212 99.625 99.625 99.622 99.625 -0.003 4,463 113,775 -1,828
Mar16 160212 99.625 99.630 99.620 99.625 unch 9,408 48,589 -3,308
Apr16 160212 99.630 99.635 99.625 99.630 unch 33,913 139,973 -4,160
May16 160212 99.625 99.630 99.620 99.625 unch 22,456 133,133 -1,011
Jun16 160212 99.625 99.630 99.610 99.620 -0.010 8,514 37,648 +1,484
Jul16 160212 99.625 99.635 99.600 99.615 -0.015 21,911 67,103 -440
Total Volume and Open Interest 143,948 774,206 -5,612
3-Mth Euro-Yen(CME)
Mar16 160212 99.990 99.990 99.990 99.990 unch      
Jun16 160212 99.990 99.990 99.990 99.990 unch      
Sep16 160212 99.990 99.990 99.990 99.990 unch      
Dec16 160212 99.990 99.990 99.990 99.990 unch      
Mar17 160212 99.990 99.990 99.990 99.990 unch      
Jun17 160212 99.990 99.990 99.990 99.990 unch      
Sep17 160212 99.990 99.990 99.990 99.990 unch      
Dec17 160212 99.875 99.875 99.875 99.875 unch      
Mar18 160212 99.735 99.735 99.735 99.735 unch      
Jun18 160212 99.595 99.595 99.595 99.595 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160211 99.99 99.99 99.99 99.99 unch      
Jun16 160211 99.99 99.99 99.99 99.99 unch      
Sep16 160211 99.99 99.99 99.99 99.99 unch      
Dec16 160211 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160211 99.99 99.99 99.99 99.99 unch      
Jun17 160211 99.99 99.99 99.99 99.99 unch      
Sep17 160211 99.99 99.99 99.99 99.99 unch      
Dec17 160211 99.88 99.88 99.88 99.88 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160211 151.66 152.37 151.63 152.27 +0.57 2,467 18,328 -69
Jun16 160211 151.67 151.67 151.67 151.67 +0.57 0 1 +0
Sep16 160211 151.11 151.11 151.11 151.11 +0.57      
Total Volume and Open Interest 2,467 18,329 -69
Euro-Bund(EUREX)
Mar16 160212 164.96 165.22 164.15 164.39 -1.20 724,607 1,215,814 +21,639
Jun16 160212 162.20 162.55 161.60 161.80 -1.20 813 43,552 -91
Sep16 160212 160.82 160.82 160.82 160.82 -1.20 0 1 +0
Total Volume and Open Interest 725,420 1,259,367 +21,548
Euro-Bobl(EUREX)
Mar16 160212 132.83 132.93 132.58 132.67 -0.30 463,604 969,536 -5,520
Jun16 160212 130.99 130.99 130.83 130.88 -0.30 336 21,844 +202
Sep16 160212 130.88 130.88 130.88 130.88 -0.30      
Total Volume and Open Interest 463,940 991,380 -5,318
3-Mth Euribor(EUREX)
Mar16 160212 100.230 100.230 100.225 100.225 unch 4 6,115 +0
Jun16 160212 100.280 100.280 100.275 100.275 -0.015 38 10,299 +38
Sep16 160212 100.310 100.310 100.305 100.305 -0.030 0 4,930 +0
Total Volume and Open Interest 296 68,834 +139
Long Gilt(LIFFE)
Mar16 160212 122~04 122~16 121~21 121~30 -1~05 208,400 476,760 -1,855
Jun16 160212 121~05 122~10 121~05 121~05 -1~05      
Total Volume and Open Interest 208,400 476,760 -1,855
3-Mth Short Sterling(LIFFE)
Mar16 160212 99.40 99.40 99.39 99.40 -0.00 32,723 323,940 -9,805
Jun16 160212 99.46 99.47 99.41 99.43 -0.04 36,114 463,484 -1,342
Sep16 160212 99.49 99.50 99.43 99.45 -0.05 53,143 417,926 +3,634
Dec16 160212 99.48 99.50 99.43 99.44 -0.07 54,378 432,090 -6,265
Mar17 160212 99.48 99.48 99.40 99.42 -0.08 73,354 333,003 -3,254
Jun17 160212 99.45 99.45 99.36 99.37 -0.10 65,355 327,986 -3,506
Total Volume and Open Interest 615,221 3,558,078 -7,848
3-Mth Euribor(LIFFE)
Mar16 160212 100.230 100.245 100.220 100.230 +0.005 99,504 479,971 -7,832
Jun16 160212 100.290 100.300 100.260 100.275 -0.015 72,623 477,544 +1,810
Sep16 160212 100.330 100.335 100.280 100.305 -0.025 54,756 455,979 -4,898
Total Volume and Open Interest 567,876 3,750,993 -14,257
3-Mth Aus T-Bills(SFE)
Mar16 160212 97.78 97.82 97.76 97.77 -0.02 33,357 149,526 -4,724
Jun16 160212 97.90 97.96 97.88 97.89 -0.02 50,648 211,218 -2,804
Sep16 160212 97.99 98.05 97.97 97.98 -0.02 32,837 176,824 -3,116
Dec16 160212 98.05 98.11 98.03 98.04 -0.02 23,736 139,270 +3,790
Mar17 160212 98.09 98.15 98.06 98.07 -0.03 8,960 90,119 -2,332
Jun17 160212 98.10 98.16 98.07 98.08 -0.03 7,570 64,271 +768
Sep17 160212 98.09 98.16 98.06 98.06 -0.04 3,229 47,475 -198
Dec17 160212 98.06 98.09 98.03 98.03 -0.03 2,381 25,875 -673
Mar18 160212 98.01 98.01 97.99 97.99 -0.03 432 7,443 -42
Jun18 160212 97.98 97.98 97.94 97.95 -0.03 576 8,939 +287
Total Volume and Open Interest 163,797 922,842 -9,058
10-Year Aus T-Bonds(SFE)
Mar16 160212 97.64 97.75 97.58 97.59 -0.04 182,705 858,190 +2,659
Jun16 160212 97.59 97.59 97.59 97.59 -0.04      
Total Volume and Open Interest 182,705 858,190 +2,659
3-Year Aus T-Bonds(SFE)
Mar16 160212 98.28 98.36 98.24 98.25 -0.04 253,526 789,723 +1,054
Jun16 160212 98.25 98.25 98.25 98.25 -0.04      
Total Volume and Open Interest 253,526 789,723 +1,054
Gold(CMX)
Feb16 160212 1247.8 1247.8 1233.5 1239.1 -8.8 671 961 -1,096
Apr16 160212 1247.1 1248.7 1232.9 1239.4 -8.4 168,635 294,073 +480
Jun16 160212 1248.4 1248.4 1233.5 1239.9 -8.4 2,903 59,447 +249
Aug16 160212 1247.0 1247.0 1234.1 1240.3 -8.5 781 13,747 +529
Oct16 160212 1239.3 1240.9 1236.6 1240.8 -8.5 39 3,846 +1
Dec16 160212 1246.5 1246.5 1236.0 1241.2 -8.6 819 15,919 +189
Feb17 160212 1237.4 1241.7 1237.4 1241.7 -8.7 214 2,024 +65
Apr17 160212 1241.0 1242.7 1237.9 1242.3 -8.8 0 783 +0
Jun17 160212 1238.8 1242.9 1238.8 1242.9 -8.9 29 5,312 -29
Aug17 160212 1243.7 1243.7 1243.7 1243.7 -8.8 0 90 +0
Oct17 160212 1244.5 1244.5 1244.5 1244.5 -8.7 0 6 +0
Dec17 160212 1245.0 1245.4 1245.0 1245.4 -8.6 25 5,598 -23
Total Volume and Open Interest 175,481 411,357 +524
Silver(CMX)
Mar16 160212 1580.5 1584.5 1565.0 1579.0 -0.4 57,397 80,938 -9,218
May16 160212 1580.5 1586.0 1568.0 1581.2 -0.1 17,657 48,423 +4,557
Jul16 160212 1584.5 1588.5 1574.0 1583.7 +0.1 2,740 10,622 +854
Sep16 160212 1587.0 1587.0 1582.0 1586.0 +0.4 1,003 6,107 +167
Dec16 160212 1582.0 1590.0 1578.0 1589.4 +0.6 398 10,295 -10
Mar17 160212 1592.8 1592.8 1592.8 1592.8 +0.6 32 70 +6
May17 160212 1595.1 1595.1 1595.1 1595.1 +0.6 0 26 +0
Total Volume and Open Interest 79,478 161,145 -3,519
Platinum(NYMEX)
Apr16 160212 962.8 964.0 951.7 958.1 -5.1 11,689 59,272 -400
Jul16 160212 956.6 961.2 955.9 958.5 -5.0 369 5,888 +266
Oct16 160212 960.0 960.0 959.0 959.8 -5.1 7 121 +7
Jan17 160212 961.1 961.1 961.1 961.1 -5.1 0 4 +0
Total Volume and Open Interest 12,078 65,299 -127
Palladium(NYMEX)
Mar16 160212 526.45 531.05 520.70 527.00 +2.55 6,653 20,011 -1,432
Jun16 160212 522.30 531.55 521.60 527.75 +2.55 2,400 7,318 +1,750
Sep16 160212 528.40 528.40 528.40 528.40 +2.55 1 159 +0
Total Volume and Open Interest 9,054 27,516 +318
Copper(CMX)
Mar16 160212 201.35 204.40 200.65 202.90 +2.25 53,168 81,512 -4,044
May16 160212 201.60 204.55 201.00 203.15 +2.20 15,800 68,073 +4,439
Jul16 160212 201.95 204.80 201.95 203.45 +2.10 4,668 22,777 +2,715
Sep16 160212 202.90 204.50 202.90 203.60 +2.10 2,412 8,104 -244
Dec16 160212 202.10 204.95 202.10 203.75 +2.00 861 5,422 +392
Total Volume and Open Interest 77,402 192,788 +3,270
E-mini DJIA Index(CBOT)
Mar16 160212 15625 15929 15592 15913 +301 273,574 63,880 +478
Jun16 160212 15534 15830 15513 15820 +298 119 949 -19
Sep16 160212 15748 15748 15748 15748 +298 0 103 +0
Dec16 160212 15688 15688 15688 15688 +298 0 1 +0
Total Volume and Open Interest 273,693 64,933 +459
S & P 500(CME)
Mar16 160212 1828.00 1860.50 1823.90 1858.30 +33.80 5,363 127,334 +762
Jun16 160212 1832.50 1851.00 1832.50 1849.20 +33.80 86 2,790 +70
Sep16 160212 1841.60 1842.80 1841.60 1841.60 +33.80 0 198 -1
Dec16 160212 1834.20 1835.40 1834.20 1834.20 +33.80      
Total Volume and Open Interest 5,449 130,322 +831
S & P 500 E-Mini(Globex)
Mar16 160212 1827.25 1860.75 1822.50 1858.25 +33.75 2,359,881 3,001,438 -579
Jun16 160212 1818.00 1851.50 1814.25 1849.25 +33.75 13,156 65,034 +6,974
Sep16 160212 1809.75 1844.00 1807.00 1841.50 +33.75 466 6,955 +158
Dec16 160212 1825.00 1836.50 1823.75 1834.25 +33.75 11 431 +1
Total Volume and Open Interest 2,373,516 3,073,861 +6,556
NASDAQ 100 E-Mini(Globex)
Mar16 160212 3963.30 4017.50 3953.00 4006.30 +45.00 426,911 279,709 -4,874
Jun16 160212 3958.00 4008.80 3947.30 3998.50 +44.70 409 725 +96
Sep16 160212 3995.00 3995.00 3995.00 3995.00 +44.70 0 20 +0
Total Volume and Open Interest 427,320 280,530 -4,778
S&P Midcap 400(CME) e-Mini
Mar16 160212 1235.40 1261.00 1234.30 1258.80 +23.80 28,174 101,682 +936
Jun16 160212 1254.00 1254.00 1254.00 1254.00 +23.80 0 2 +0
Sep16 160212 1249.70 1249.70 1249.70 1249.70 +23.80 0 5 +0
Total Volume and Open Interest 28,174 101,700 +936
Volatility Index(CBOE)
Feb16 160212 28.05 28.55 26.49 26.88 -1.25 75,196 65,240 -4,569
Mar16 160212 25.75 26.15 24.85 25.13 -0.65 96,431 107,120 +8,176
Apr16 160212 25.20 25.47 24.60 24.85 -0.38 20,647 26,759 +1,052
May16 160212 24.80 24.96 24.20 24.53 -0.20 7,104 18,220 +152
Total Volume and Open Interest 211,337 261,782 +4,860
Russell 2000(ICE)
Mar16 160212 954.00 971.50 949.60 968.40 +17.70 154,900 441,671 +2,652
Jun16 160212 956.00 963.20 954.30 963.10 +17.90 3 59 -1
Sep16 160212 959.30 959.30 959.30 959.30 +17.90 0 3 +0
Total Volume and Open Interest 154,903 441,743 +2,651
Nikkei 225(CME)
Mar16 160212 15285 15525 14815 15455 +215 44,085 42,098 +669
Jun16 160212 15110 15500 14820 15445 +225 130 146 +89
Total Volume and Open Interest 44,215 42,249 +758
Nikkei 225(SGX)
Mar16 160212 14880 15100 14795 14795 -560 166,925 243,024 -363
Jun16 160212 14795 14900 14740 14740 -490 330 7,359 +190
Sep16 160212 14645 14645 14645 14645 -565 400 427 +400
Total Volume and Open Interest 175,905 258,913 -10,370
CAC 40(EURONEXT)
Feb16 160212 3935.0 4008.5 3921.0 3994.5 +98.5 145,175 257,890 -2,952
Mar16 160212 3929.0 4004.0 3924.0 3993.0 +98.5 3,781 20,043 +2,371
Apr16 160212 3935.0 3984.5 3935.0 3984.5 +98.5      
Total Volume and Open Interest 148,956 277,938 -581
Hang Seng Index(HKFE)
Feb16 160212 18364 18484 18037 18372 -6 93,996 104,620 -2,089
Mar16 160212 18280 18400 17967 18305 -2 577 9,388 +45
Total Volume and Open Interest 95,405 118,400 -1,296
DAX(EUREX)
Mar16 160212 8831.0 8991.0 8806.5 8942.5 +169.0 131,018 139,373 -1,901
Jun16 160212 8860.0 9023.0 8850.0 8978.5 +168.0 363 18,816 +43
Sep16 160212 8851.0 8972.5 8851.0 8972.5 +168.0 30 395 +12
Total Volume and Open Interest 131,411 158,584 -1,846
FT-SE 100(EURONEXT)
Mar16 160212 5530.00 5685.00 5512.50 5653.50 +157.00 151,091 629,523 +719
Jun16 160212 5496.50 5595.50 5473.00 5595.50 +156.50 38 3,685 +8
Sep16 160212 5549.00 5549.00 5549.00 5549.00 +156.50 0 1,756 +0
Total Volume and Open Interest 151,129 634,964 +727
SPI 200(SFE)
Mar16 160212 4758.0 4760.0 4678.0 4698.0 -69.0 56,467 250,949 +4,912
Jun16 160212 4722.0 4722.0 4685.0 4685.0 -69.0 35 2,207 +20
Sep16 160212 4633.0 4633.0 4633.0 4633.0 -69.0 2 746 +2
Total Volume and Open Interest 56,657 255,462 +4,915
FTSE MIB(ISE)
Mar16 160212 16125.00 16510.00 15830.00 16437.00 +589.00 73,944 67,039 +229
Jun16 160212 15460.00 16070.00 15435.00 16017.00 +589.00 94 2,375 +6
Sep16 160212 15882.00 15882.00 15882.00 15882.00 +589.00      
Total Volume and Open Interest 74,038 69,414 +235
KOSPI 200(KFE)
Mar16 160212 226.30 226.95 225.70 225.70 -1.30 144,483 114,830 +1,643
Jun16 160212 227.30 227.65 226.50 226.50 -1.50 553 3,582 -6
Sep16 160212 227.00 227.05 225.05 227.00 -1.95 0 352 +0
Total Volume and Open Interest 145,036 120,767 +1,637
GSCI(CME)
Feb16 160212 282.45 286.00 282.45 285.35 +12.05 2,487 4,203 -2,266
Mar16 160212 289.05 295.00 287.75 294.55 +11.70 2,504 7,619 +2,280
Apr16 160212 299.55 299.55 299.55 299.55 +12.00      
Total Volume and Open Interest 4,991 11,822 +14
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!!!