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 Tue February 16, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160216 875.50 882.75 873.25 879.75 +7.00 145,579 219,330 -11,399
May16 160216 879.50 886.00 876.25 882.50 +6.00 75,218 233,005 +11,262
Jul16 160216 884.50 891.00 881.50 887.25 +5.50 29,802 143,105 +5,639
Aug16 160216 888.25 892.50 883.25 888.75 +5.25 992 15,614 +85
Sep16 160216 885.00 892.25 882.50 888.25 +5.00 675 6,843 +20
Nov16 160216 887.75 894.75 884.75 891.00 +5.00 9,231 112,831 +788
Jan17 160216 892.50 900.50 890.25 895.75 +4.50 452 2,137 +228
Mar17 160216 900.00 902.00 891.00 896.25 +2.75 652 4,372 +139
May17 160216 902.50 903.50 894.75 899.00 +1.75 143 1,607 +33
Jul17 160216 910.50 911.00 902.25 904.75 +2.00 253 1,450 +83
Aug17 160216 902.50 902.50 902.50 902.50 +2.00 0 48 +0
Sep17 160216 895.25 895.25 895.25 895.25 +1.25 0 39 +0
Nov17 160216 891.75 893.25 885.00 890.00 +3.00 113 2,145 +52
Jan18 160216 894.50 894.50 894.50 894.50 +2.75 0 10 +0
Total Volume and Open Interest 263,110 742,559 +6,930
Soybean Meal(CBOT)
Mar16 160216 263.00 267.20 262.70 264.80 +2.80 63,702 116,498 -8,698
May16 160216 264.80 269.20 264.70 266.90 +2.80 39,818 131,112 +6,422
Jul16 160216 267.90 271.50 267.10 269.10 +2.60 16,762 84,593 +2,814
Aug16 160216 269.20 272.50 268.40 270.20 +2.50 2,265 19,352 +644
Sep16 160216 271.20 274.00 269.80 271.70 +2.70 1,365 16,184 -56
Oct16 160216 272.20 274.20 270.70 272.30 +2.70 1,222 12,030 +336
Dec16 160216 272.40 276.20 272.30 274.00 +2.60 3,206 42,235 +149
Jan17 160216 276.10 277.30 274.70 275.00 +2.10 158 2,528 +18
Mar17 160216 276.60 278.80 275.20 276.70 +2.30 209 2,989 +119
May17 160216 278.10 280.10 276.90 277.60 +2.40 43 1,133 +22
Total Volume and Open Interest 128,811 431,062 +1,802
Soybean Oil(CBOT)
Mar16 160216 31.91 32.20 31.31 31.61 -0.19 85,664 94,745 -9,960
May16 160216 32.10 32.43 31.53 31.84 -0.18 54,790 141,376 +9,394
Jul16 160216 32.33 32.64 31.75 32.07 -0.17 18,907 85,516 +729
Aug16 160216 32.46 32.63 31.83 32.14 -0.15 1,702 15,032 +152
Sep16 160216 32.50 32.63 31.88 32.18 -0.14 848 10,960 -12
Oct16 160216 32.47 32.50 31.88 32.17 -0.14 818 9,686 +98
Dec16 160216 32.50 32.71 31.90 32.24 -0.14 4,065 40,339 +811
Jan17 160216 32.90 32.95 32.15 32.46 -0.15 177 2,873 -7
Mar17 160216 33.10 33.12 32.30 32.62 -0.15 163 4,102 -13
May17 160216 33.08 33.08 32.55 32.76 -0.15 73 1,873 +17
Total Volume and Open Interest 167,244 416,028 +1,211
Canola(WCE)
Mar16 160216 467.4 469.9 466.5 468.5 +1.1 13,609 58,697 -7,695
May16 160216 475.1 478.9 475.1 476.9 +0.7 14,796 81,813 +5,600
Jul16 160216 482.0 483.0 480.4 481.2 +0.5 2,994 23,065 -207
Nov16 160216 482.6 484.3 482.6 483.5 +0.2 1,849 17,375 -259
Jan17 160216 486.4 487.3 486.4 486.8 +0.7 18 1,204 +8
Total Volume and Open Interest 33,276 182,266 -2,549
Corn(CBOT)
Mar16 160216 359.75 363.50 359.00 363.00 +4.25 219,260 423,379 -12,345
May16 160216 364.00 368.25 364.00 367.75 +4.25 115,785 427,732 +26,055
Jul16 160216 369.50 373.00 369.00 372.50 +4.00 66,650 255,906 +5,015
Sep16 160216 374.00 378.00 374.00 377.75 +4.25 7,364 102,368 +750
Dec16 160216 382.75 386.00 382.50 385.75 +4.00 17,193 166,352 +404
Mar17 160216 391.25 394.50 391.25 394.50 +3.50 1,718 20,608 +87
May17 160216 398.00 400.25 397.25 400.25 +3.25 726 3,261 +309
Jul17 160216 404.50 404.50 401.00 403.75 +2.75 139 4,384 +31
Sep17 160216 394.25 394.75 393.00 394.00 -0.25 19 1,514 -3
Dec17 160216 395.00 395.00 390.00 392.50 +0.25 356 8,391 +48
Total Volume and Open Interest 429,267 1,414,957 +20,346
Wheat(CBOT)
Mar16 160216 460.25 465.00 459.75 464.25 +6.75 105,497 152,560 -1,735
May16 160216 464.50 470.00 464.50 469.00 +6.50 79,926 156,200 +12,868
Jul16 160216 469.75 475.00 469.50 474.00 +6.25 29,075 99,938 +6,246
Sep16 160216 483.00 484.00 478.50 483.25 +6.25 3,434 14,222 +419
Dec16 160216 497.50 498.00 492.75 497.25 +6.25 6,105 34,248 +2,196
Mar17 160216 508.25 508.50 503.00 507.25 +5.25 344 3,828 +61
Total Volume and Open Interest 224,426 461,608 +20,081
Wheat(KCBT)
Mar16 160216 444.75 453.00 444.75 450.75 +6.50 21,077 65,685 -5,551
May16 160216 454.50 462.00 454.50 460.00 +6.25 15,490 60,152 +4,260
Jul16 160216 466.00 472.50 466.00 470.50 +6.00 6,525 59,616 +1,337
Sep16 160216 481.25 486.50 481.00 484.50 +6.00 1,427 9,225 -28
Dec16 160216 503.25 506.25 500.75 505.25 +6.25 2,258 18,633 +1,218
Mar17 160216 516.75 519.25 516.75 519.25 +5.75 164 7,140 -21
May17 160216 527.50 527.50 527.50 527.50 +5.50 53 2,359 +51
Total Volume and Open Interest 46,999 223,146 +1,266
Wheat(MGE)
Mar16 160216 485.00 492.00 485.00 491.50 +6.50 5,233 25,448 -774
May16 160216 488.00 495.00 488.00 494.75 +7.25 6,452 21,276 +857
Jul16 160216 498.00 502.50 497.50 502.50 +7.25 2,271 16,101 +256
Sep16 160216 508.50 512.50 508.25 512.50 +6.75 1,003 7,356 +196
Dec16 160216 524.00 527.50 523.50 527.50 +6.75 623 6,110 +110
Mar17 160216 539.00 542.75 539.00 542.75 +6.75 284 2,328 +57
Total Volume and Open Interest 16,059 79,318 +861
Oats(CBOT)
Mar16 160216 198.50 200.00 195.75 199.25 +3.00 582 4,594 -214
May16 160216 201.00 205.25 201.00 203.50 +3.50 550 4,207 +219
Jul16 160216 208.00 212.00 208.00 211.25 +2.25 215 1,585 +154
Sep16 160216 216.00 216.00 216.00 216.00 +2.50 10 31 +0
Total Volume and Open Interest 1,364 10,654 +165
Rough Rice(CBOT)
Mar16 160216 10.76 10.95 10.73 10.84 +0.07 536 7,950 -327
May16 160216 11.03 11.22 11.03 11.11 +0.08 422 4,051 +111
Jul16 160216 11.37 11.39 11.37 11.39 +0.08 54 1,093 +7
Sep16 160216 11.56 11.56 11.56 11.56 +0.09 6 154 -5
Total Volume and Open Interest 1,019 13,252 -214
Live Cattle(CME)
Feb16 160216 130.380 132.950 129.650 132.950 +3.000 4,613 9,372 -1,627
Apr16 160216 129.250 132.130 128.630 132.130 +3.000 37,236 124,205 +1,124
Jun16 160216 119.730 122.635 119.080 122.230 +2.595 18,038 67,746 -142
Aug16 160216 116.385 118.980 115.635 118.550 +2.400 10,520 34,896 +743
Oct16 160216 116.950 119.400 116.330 119.035 +2.285 4,656 19,475 +1,058
Dec16 160216 117.135 119.535 116.600 119.180 +2.230 1,598 12,283 -195
Total Volume and Open Interest 77,001 272,560 +982
Feeder Cattle(CME)
Mar16 160216 150.050 154.535 149.185 154.500 +4.465 7,637 12,981 -536
Apr16 160216 149.535 154.000 148.800 153.950 +4.450 4,601 9,197 +535
May16 160216 148.850 153.300 148.250 152.880 +4.050 2,308 7,160 +100
Aug16 160216 149.630 153.550 148.985 153.150 +3.770 1,578 7,692 +33
Sep16 160216 147.830 151.380 147.185 151.035 +3.655 155 733 -11
Oct16 160216 145.735 149.200 144.935 148.485 +3.500 123 729 +30
Nov16 160216 141.785 144.830 140.535 144.150 +3.320 78 810 +16
Total Volume and Open Interest 16,497 39,336 +163
Lean Hogs(CME)
Apr16 160216 70.180 70.800 70.050 70.150 -0.235 18,613 80,901 +2,435
May16 160216 76.035 76.350 75.930 75.950 -0.335 75 1,613 +45
Jun16 160216 80.100 80.350 79.700 79.785 -0.565 7,228 36,344 +213
Jul16 160216 79.480 79.700 79.200 79.285 -0.395 3,779 14,039 +956
Aug16 160216 78.680 78.850 78.385 78.430 -0.355 2,587 15,707 +259
Oct16 160216 68.035 68.250 67.400 67.635 -0.650 1,649 17,685 +820
Dec16 160216 62.930 63.035 62.800 62.830 -0.550 1,073 11,475 +336
Feb17 160216 65.000 65.285 65.000 65.250 -0.385 588 3,119 +117
Total Volume and Open Interest 39,840 196,857 +4,790
Class III Milk(CME)
Feb16 160216 13.85 13.89 13.84 13.84 -0.03 245 4,559 -149
Mar16 160216 14.12 14.12 13.88 13.90 -0.16 174 5,024 +51
Apr16 160216 14.14 14.14 13.88 13.91 -0.20 77 3,968 +25
May16 160216 14.21 14.21 14.08 14.10 -0.09 183 3,517 +83
Jun16 160216 14.49 14.51 14.44 14.45 -0.05 6 2,767 +3
Jul16 160216 14.91 14.94 14.86 14.86 -0.09 13 2,427 +13
Aug16 160216 15.29 15.29 15.23 15.24 -0.05 22 2,219 +18
Sep16 160216 15.58 15.58 15.51 15.51 -0.13 7 2,200 +6
Oct16 160216 15.79 15.80 15.72 15.72 -0.08 7 1,696 +7
Nov16 160216 15.80 15.83 15.74 15.74 -0.07 10 1,528 +10
Dec16 160216 15.82 15.82 15.75 15.75 -0.07 9 1,426 +6
Jan17 160216 15.62 15.63 15.62 15.62 +0.02 0 274 +0
Feb17 160216 15.56 15.58 15.56 15.56 +0.04 0 201 +0
Total Volume and Open Interest 753 32,563 +73
Cocoa(ICE)
Mar16 160216 2818 2825 2789 2793 -34 9,782 7,479 -6,374
May16 160216 2854 2870 2818 2834 -40 26,683 89,263 +3,476
Jul16 160216 2852 2865 2816 2833 -37 9,096 43,897 +397
Sep16 160216 2843 2853 2806 2822 -37 3,248 31,556 -227
Dec16 160216 2825 2826 2783 2797 -37 1,851 17,761 -23
Mar17 160216 2816 2816 2770 2785 -35 411 21,756 +172
May17 160216 2789 2790 2765 2780 -36 39 2,922 +31
Total Volume and Open Interest 51,196 221,049 -2,549
Coffee "C"(ICE)
Mar16 160216 116.40 117.55 113.90 114.90 -0.65 33,033 37,280 -8,603
May16 160216 117.95 119.50 116.00 117.00 -0.50 30,102 76,032 +7,317
Jul16 160216 120.00 121.25 117.95 118.80 -0.55 8,577 36,313 +1,503
Sep16 160216 121.55 122.95 119.70 120.50 -0.55 3,567 17,851 +442
Dec16 160216 124.10 124.90 121.95 122.55 -0.55 2,732 19,430 +97
Mar17 160216 126.00 126.85 124.30 124.70 -0.50 1,025 5,101 +469
Total Volume and Open Interest 79,221 197,488 +1,326
Orange Juice(ICE)
Mar16 160216 130.50 137.40 129.80 136.10 +6.30 760 5,082 -332
May16 160216 130.10 137.00 129.85 136.05 +6.20 448 5,886 +338
Jul16 160216 130.75 136.35 130.75 136.05 +5.95 8 1,119 -2
Sep16 160216 135.75 136.40 135.75 136.40 +5.55 14 333 +9
Nov16 160216 136.95 137.15 136.95 137.15 +5.80 7 27 +7
Jan17 160216 138.35 138.35 138.35 138.35 +5.80 0 10 +0
Total Volume and Open Interest 1,237 12,458 +20
Sugar #11(ICE)
Mar16 160216 13.25 13.41 13.04 13.22 +0.07 82,104 179,894 -17,653
May16 160216 13.29 13.40 13.01 13.20 +0.08 81,587 284,150 +19,952
Jul16 160216 13.20 13.33 12.99 13.17 +0.10 29,967 187,916 +2,477
Oct16 160216 13.36 13.54 13.20 13.39 +0.10 16,101 92,470 -1,126
Mar17 160216 13.91 14.10 13.77 13.96 +0.06 7,630 71,210 +1,846
May17 160216 13.69 13.90 13.57 13.75 +0.06 265 8,573 -59
Jul17 160216 13.62 13.69 13.41 13.56 +0.07 194 14,282 -13
Oct17 160216 13.67 13.67 13.51 13.60 +0.07 62 15,440 +14
Total Volume and Open Interest 217,912 863,718 +5,438
London Cocoa(LCE)
Mar16 160216 2043 2059 2022 2052 +15 5,501 60,741 -1,842
May16 160216 2057 2074 2036 2067 +15 13,554 50,904 -344
Jul16 160216 2061 2076 2040 2069 +14 6,114 46,682 -179
Sep16 160216 2046 2062 2027 2055 +13 3,894 42,416 +47
Dec16 160216 1987 2024 1987 2016 +13 3,925 30,929 +1,448
Mar17 160216 1962 2001 1962 1992 +14 1,630 32,652 -243
May17 160216 1976 2002 1976 1993 +14 428 2,106 +285
Total Volume and Open Interest 35,139 267,190 -799
London Sugar(LCE)
May16 160216 382.30 383.10 370.20 375.10 -4.90 5,522 38,272 -830
Aug16 160216 378.20 380.40 371.00 375.40 -1.40 2,028 16,936 +503
Oct16 160216 379.70 380.30 372.60 377.20 +0.20 682 9,514 +130
Dec16 160216 385.00 385.10 377.70 381.80 -0.10 571 4,506 +226
Mar17 160216 387.70 388.30 381.40 385.70 -0.70 114 3,090 +38
Total Volume and Open Interest 8,917 74,445 -6,695
Cotton(ICE)
Mar16 160216 59.00 60.44 58.96 59.85 +0.95 31,906 57,435 -9,680
May16 160216 58.64 60.05 58.64 59.74 +1.10 28,514 89,576 +10,639
Jul16 160216 60.00 60.25 59.20 59.99 +0.92 6,155 31,946 -26
Oct16 160216 59.50 59.50 59.50 59.50 +0.68 0 2 +0
Dec16 160216 58.76 59.80 58.76 59.77 +0.84 3,631 23,752 +1,132
Mar17 160216 59.91 60.70 59.91 60.70 +0.88 273 4,297 +112
Total Volume and Open Interest 70,580 207,381 +2,248
Lumber(CME)
Mar16 160216 247.8 253.7 246.6 249.3 +2.8 440 2,999 -98
May16 160216 242.7 249.7 242.7 245.4 +2.8 280 2,007 +96
Jul16 160216 250.8 250.8 246.3 246.8 +2.7 16 482 +7
Sep16 160216 250.0 251.5 250.0 251.5 +2.7 2 62 +2
Total Volume and Open Interest 738 5,586 +7
Crude Oil(NYM)
Mar16 160216 29.08 31.53 28.70 29.04 -0.40 795,965 242,314 -69,829
Apr16 160216 31.30 33.78 30.66 30.97 -0.94 437,444 445,554 +49,953
May16 160216 33.29 35.68 32.36 32.64 -1.21 179,754 230,522 +17,342
Jun16 160216 34.68 37.05 33.69 33.93 -1.31 128,795 172,550 -5,412
Jul16 160216 35.73 38.03 34.74 34.89 -1.35 47,705 79,158 +1,016
Aug16 160216 36.56 38.58 35.60 35.68 -1.34 20,661 54,097 +221
Sep16 160216 37.04 39.23 36.18 36.38 -1.31 33,997 65,277 -252
Oct16 160216 37.96 39.79 36.81 37.02 -1.31 19,138 41,530 +348
Nov16 160216 38.51 40.56 37.43 37.61 -1.32 14,490 43,817 +2,293
Dec16 160216 38.94 41.13 37.94 38.16 -1.34 65,899 180,258 -3,329
Jan17 160216 39.43 41.52 38.46 38.66 -1.36 3,139 31,217 -169
Feb17 160216 41.21 41.21 38.95 39.14 -1.37 1,382 12,263 +33
Mar17 160216 40.74 40.74 39.59 39.59 -1.38 3,234 30,359 +308
Apr17 160216 42.72 42.72 40.01 40.01 -1.39 575 8,480 +106
May17 160216 40.38 40.38 40.38 40.38 -1.40 634 7,770 +128
Jun17 160216 41.65 43.48 40.54 40.74 -1.40 11,816 38,071 -943
Total Volume and Open Interest 1,789,698 1,875,866 -6,674
e-miNY Crude Oil(NYM)
Mar16 160216 29.000 31.500 28.700 29.050 -0.400 23,749 6,327 -669
Apr16 160216 31.200 33.775 30.675 30.975 -0.925 1,985 3,568 +334
May16 160216 33.300 35.500 32.500 32.650 -1.200 190 407 +71
Jun16 160216 35.150 37.000 33.800 33.925 -1.325 36 192 +7
Jul16 160216 35.850 37.700 34.800 34.900 -1.350 13 175 -1
Aug16 160216 38.475 38.475 35.675 35.675 -1.350 2 57 +0
Sep16 160216 36.375 36.375 36.375 36.375 -1.325 0 77 +0
Oct16 160216 37.025 37.025 37.025 37.025 -1.300 0 42 +0
Nov16 160216 37.600 37.600 37.600 37.600 -1.325 0 8 +0
Dec16 160216 39.875 40.350 38.150 38.150 -1.350 26 232 +0
Total Volume and Open Interest 26,007 11,620 -257
NY Harbor ULSD(NYM)
Mar16 160216 105.77 111.45 102.27 102.70 -4.23 58,512 58,680 -5,717
Apr16 160216 106.67 112.54 103.57 103.99 -3.80 34,050 72,992 +4,132
May16 160216 108.16 113.50 105.20 105.60 -3.46 21,759 57,189 +3,131
Jun16 160216 109.76 115.20 107.00 107.38 -3.24 16,076 44,743 +208
Jul16 160216 111.51 117.29 109.13 109.50 -3.08 6,215 24,778 +470
Aug16 160216 114.87 118.01 111.52 111.60 -2.96 2,559 14,790 +265
Sep16 160216 116.64 120.89 113.71 113.83 -2.82 2,962 11,675 -75
Oct16 160216 120.10 120.10 115.79 116.13 -2.79 1,513 7,899 +85
Nov16 160216 121.61 125.41 118.28 118.36 -2.84 1,525 6,608 +133
Dec16 160216 123.46 126.84 120.07 120.43 -2.86 5,177 36,298 +279
Jan17 160216 125.67 128.37 121.99 122.32 -2.90 1,191 12,586 +660
Feb17 160216 125.15 125.56 123.78 123.78 -2.94 103 2,531 +32
Mar17 160216 126.00 126.30 124.66 124.66 -2.96 168 3,122 +9
Apr17 160216 126.25 126.25 124.83 124.83 -2.99 136 1,230 +115
Total Volume and Open Interest 152,893 370,140 +4,405
RBOB Gasoline(NYM)
Mar16 160216 103.74 108.44 96.40 97.09 -7.23 65,143 69,027 -6,519
Apr16 160216 126.28 130.95 119.55 120.21 -6.58 50,029 86,501 +5,933
May16 160216 127.72 133.03 122.09 122.69 -6.35 25,653 55,998 +2,476
Jun16 160216 128.41 132.88 122.49 123.07 -6.03 23,570 39,938 +560
Jul16 160216 127.93 131.69 122.06 122.49 -5.76 14,543 26,887 +2,128
Aug16 160216 126.45 129.97 120.70 121.11 -5.47 8,680 22,594 +452
Sep16 160216 124.16 126.55 118.45 118.86 -5.25 7,078 26,475 +69
Oct16 160216 110.98 114.51 105.84 106.01 -5.14 4,856 17,572 +339
Nov16 160216 108.69 111.82 103.77 103.77 -5.04 4,182 10,594 +582
Dec16 160216 107.23 111.16 102.51 102.86 -4.94 7,460 29,107 +488
Total Volume and Open Interest 211,935 416,733 +6,685
e-miNY RBOB Gasoline(NYM)
Mar16 160216 97.10 97.10 97.09 97.10 -7.20 0 1 +0
Apr16 160216 120.20 120.21 120.20 120.20 -6.60      
May16 160216 122.70 122.70 122.69 122.70 -6.30      
Jun16 160216 123.10 123.10 123.07 123.10 -6.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160216 1.952 1.963 1.879 1.903 -0.063 163,827 139,592 -21,883
Apr16 160216 2.015 2.033 1.946 1.969 -0.061 98,167 212,047 +19,828
May16 160216 2.069 2.102 2.016 2.035 -0.060 62,019 164,882 +16,171
Jun16 160216 2.145 2.165 2.088 2.104 -0.059 18,637 52,791 +3,059
Jul16 160216 2.210 2.236 2.159 2.174 -0.059 15,938 67,757 +2,234
Aug16 160216 2.243 2.259 2.196 2.213 -0.054 9,314 32,951 +1,306
Sep16 160216 2.253 2.266 2.208 2.228 -0.049 10,188 51,007 +3,206
Oct16 160216 2.284 2.308 2.246 2.263 -0.045 17,210 72,772 +277
Nov16 160216 2.396 2.396 2.350 2.366 -0.040 3,518 20,346 +344
Dec16 160216 2.593 2.593 2.553 2.568 -0.035 3,611 27,930 +455
Jan17 160216 2.704 2.711 2.676 2.691 -0.031 7,768 42,047 +979
Feb17 160216 2.702 2.708 2.676 2.687 -0.032 809 9,133 +186
Mar17 160216 2.670 2.670 2.643 2.654 -0.032 2,974 28,342 +1,475
Apr17 160216 2.500 2.511 2.481 2.491 -0.031 2,300 24,189 +1,252
May17 160216 2.518 2.520 2.491 2.499 -0.031 121 5,821 +51
Jun17 160216 2.556 2.560 2.529 2.537 -0.031 10 3,495 +0
Total Volume and Open Interest 416,832 997,481 +28,976
Brent Crude Oil(ICE)
Apr16 160216 34.51 35.55 31.92 32.18 -1.21 394,479 309,595 -35,277
May16 160216 34.85 36.13 32.60 32.84 -1.17 184,931 397,572 +12,095
Jun16 160216 35.83 36.87 33.37 33.60 -1.15 122,362 262,127 -192
Jul16 160216 36.63 37.56 34.10 34.32 -1.14 41,866 126,360 -882
Aug16 160216 37.27 38.28 34.86 35.07 -1.14 26,673 96,583 +783
Sep16 160216 37.95 38.93 35.58 35.77 -1.13 33,582 104,130 +4,629
Oct16 160216 38.57 39.52 36.25 36.42 -1.11 8,516 53,710 +537
Nov16 160216 39.13 40.07 36.89 37.04 -1.11 6,308 54,399 +469
Dec16 160216 39.75 40.66 37.49 37.64 -1.11 72,360 300,247 +4,534
Jan17 160216 40.33 40.98 37.93 38.16 -1.11 4,456 41,780 +610
Feb17 160216 41.00 41.46 38.19 38.69 -1.11 2,642 39,925 -56
Mar17 160216 41.78 41.78 39.22 39.22 -1.11 3,386 32,672 +260
Apr17 160216 39.73 39.73 39.73 39.73 -1.11 655 14,513 +181
May17 160216 40.18 40.18 40.18 40.18 -1.12 948 14,280 +404
Total Volume and Open Interest 934,699 2,184,442 -9,469
Gas Oil(ICE)
Mar16 160216 319.50 327.75 302.00 305.75 -6.75 74,206 157,089 -4,312
Apr16 160216 325.50 333.00 307.50 311.25 -7.00 60,266 137,158 +654
May16 160216 331.50 338.00 313.25 316.50 -7.25 27,797 67,649 +3,079
Jun16 160216 336.50 343.00 318.75 321.75 -7.50 38,912 72,607 -584
Jul16 160216 341.75 348.50 325.50 327.75 -7.75 13,087 32,112 +1,395
Aug16 160216 347.75 354.25 331.50 333.50 -8.00 4,988 22,020 +138
Sep16 160216 353.25 359.50 337.25 339.00 -8.25 5,623 24,681 +532
Oct16 160216 359.75 366.00 343.75 345.25 -8.50 3,976 19,681 -191
Nov16 160216 364.25 369.50 348.00 349.75 -8.75 1,866 12,750 -3
Dec16 160216 368.25 374.00 351.25 353.25 -9.00 13,527 81,064 +1,400
Total Volume and Open Interest 249,744 772,135 +2,483
Ethanol(CBOT)
Mar16 160216 1.374 1.382 1.371 1.380 +0.004 288 1,062 -51
Apr16 160216 1.387 1.392 1.380 1.389 unch 155 1,619 +87
May16 160216 1.388 1.398 1.387 1.396 +0.004 24 372 +6
Jun16 160216 1.397 1.397 1.397 1.397 +0.008 0 233 +0
Jul16 160216 1.393 1.393 1.393 1.393 +0.008 0 380 +0
Aug16 160216 1.385 1.385 1.385 1.385 +0.008 0 114 +0
Sep16 160216 1.378 1.378 1.378 1.378 +0.008 10 243 +9
Oct16 160216 1.370 1.370 1.370 1.370 +0.010 16 194 +16
Total Volume and Open Interest 493 4,535 +67
WTI Crude Oil(ICE)
Mar16 160216 30.72 31.51 28.71 29.04 -0.68 62,762 41,677 -5,571
Apr16 160216 33.01 33.76 30.66 30.97 -0.94 81,594 105,436 +2,347
May16 160216 34.89 35.66 32.37 32.64 -1.16 46,602 59,397 +179
Jun16 160216 36.24 37.04 33.71 33.93 -1.24 26,068 66,916 +922
Jul16 160216 36.75 38.02 34.73 34.89 -1.27 7,995 13,085 +69
Aug16 160216 37.88 38.75 35.51 35.68 -1.25 4,208 8,321 -203
Sep16 160216 38.43 39.39 36.21 36.38 -1.21 3,810 16,185 -198
Oct16 160216 39.15 39.99 36.86 37.02 -1.20 1,906 3,486 +125
Nov16 160216 39.60 40.56 37.47 37.61 -1.20 1,372 10,232 -31
Dec16 160216 40.14 41.10 38.00 38.16 -1.21 10,386 71,994 -124
Jan17 160216 38.66 38.66 38.66 38.66 -1.22 342 4,789 +18
Feb17 160216 39.14 39.14 39.14 39.14 -1.22 74 3,060 +3
Mar17 160216 39.59 39.59 39.59 39.59 -1.22 41 2,418 +1
Apr17 160216 40.01 40.01 40.01 40.01 -1.22 22 1,542 +0
May17 160216 40.38 40.38 40.38 40.38 -1.23 18 1,060 +0
Jun17 160216 41.34 41.34 40.74 40.74 -1.23 467 13,696 +106
Total Volume and Open Interest 252,115 474,089 -710
US Dollar Index(ICE)
Mar16 160216 96.635 97.000 96.400 96.875 +0.893 27,582 66,365 -937
Jun16 160216 96.770 97.100 96.500 96.980 +0.893 589 2,348 +61
Sep16 160216 96.835 97.120 96.835 97.035 +0.883 27 458 +13
Total Volume and Open Interest 28,204 69,241 -864
Australian Dollar(CME)
Mar16 160216 70.99 71.73 70.72 70.91 -0.01 133,973 111,329 -1,207
Jun16 160216 70.79 71.42 70.44 70.61 -0.02 336 817 -55
Sep16 160216 70.33 70.80 70.33 70.33 unch 0 32 +0
Total Volume and Open Interest 134,309 112,199 -1,262
British Pound(CME)
Mar16 160216 145.02 145.36 142.75 142.85 -2.34 107,595 255,053 +503
Jun16 160216 145.01 145.40 142.82 142.91 -2.34 217 1,775 -18
Sep16 160216 143.20 145.48 142.96 143.00 -2.35 16 197 +0
Total Volume and Open Interest 107,828 257,079 +485
Canadian Dollar(CME)
Mar16 160216 72.15 72.97 71.88 72.06 -0.17 96,251 153,352 +2,308
Jun16 160216 72.19 72.97 71.91 72.08 -0.17 460 4,197 +138
Sep16 160216 72.50 72.96 71.96 72.10 -0.17 39 1,223 +0
Dec16 160216 72.37 72.99 72.02 72.13 -0.19 43 732 +18
Total Volume and Open Interest 96,793 159,560 +2,464
Japanese Yen(CME)
Mar16 160216 88.16 88.34 87.10 87.88 -0.49 334,168 237,055 -967
Jun16 160216 88.44 88.60 87.37 88.14 -0.50 916 1,565 +20
Sep16 160216 88.36 88.62 87.84 88.48 -0.49 20 165 +1
Total Volume and Open Interest 335,111 238,857 -944
Swiss Franc(CME)
Mar16 160216 102.41 102.44 101.16 101.28 -1.33 41,488 49,617 -1,849
Jun16 160216 102.71 102.72 101.62 101.73 -1.34 250 501 +65
Sep16 160216 102.28 102.28 102.23 102.28 -1.35 0 18 +0
Total Volume and Open Interest 41,738 50,158 -1,784
EuroFX(CME)
Mar16 160216 112.52 112.54 111.32 111.52 -1.12 338,708 424,138 -2,499
Jun16 160216 112.65 112.78 111.63 111.83 -1.13 2,372 9,160 -32
Sep16 160216 112.96 112.96 112.07 112.22 -1.13 23 723 +5
Total Volume and Open Interest 341,116 434,937 -2,517
Mexican Peso(CME)
Feb16 160212 523.25 523.25 523.25 523.25 +5.00      
Mar16 160216 526.63 533.25 525.88 528.75 +1.13 75,271 101,456 +87
Total Volume and Open Interest 75,546 155,335 +64
Brazilian Real(CME)
Mar16 160216 250.00 250.20 244.30 245.55 -4.00 913 14,481 -81
Apr16 160216 246.00 246.00 243.25 243.25 -3.95 72 96 +69
May16 160216 241.00 241.00 241.00 241.00 -4.00 0 2 +0
Jun16 160216 242.70 242.70 238.80 238.80 -3.90 68 527 +0
Total Volume and Open Interest 1,053 15,114 -12
30-Year T-Bonds(CBOT)
Mar16 160216 166~100 166~160 165~020 165~230 -0~240 558,537 558,416 -4,111
Jun16 160216 164~270 165~020 163~240 164~120 -0~240 4,370 11,038 +454
Sep16 160216 163~120 163~120 163~120 163~120 -0~240 12 11 +5
Total Volume and Open Interest 562,919 569,465 -3,652
10-Year T-Notes(CBOT)
Mar16 160216 130~315 131~050 130~200 130~290 -0~050 2,468,876 2,969,999 +18,853
Jun16 160216 130~205 130~250 130~080 130~175 -0~045 48,375 163,241 +38,521
Sep16 160216 129~265 129~265 129~265 129~265 -0~045      
Total Volume and Open Interest 2,517,251 3,133,240 +57,374
5-Year T-Notes(CBOT)
Mar16 160216 121~072 121~120 121~010 121~074 -0~024 1,173,561 2,631,411 -26,276
Jun16 160216 121~042 121~080 120~304 121~040 -0~022 50,719 156,438 +21,200
Sep16 160216 120~210 120~210 120~210 120~210 -0~022      
Total Volume and Open Interest 1,224,280 2,787,849 -5,076
2 Year T-Notes(CBOT)
Mar16 160216 109~142 109~160 109~126 109~144 -0~012 483,292 1,143,262 -15,154
Jun16 160216 109~146 109~160 109~126 109~146 -0~010 11,905 77,033 +5,232
Sep16 160216 109~066 109~066 109~066 109~066 -0~010      
Total Volume and Open Interest 495,197 1,220,295 -9,922
Eurodollars(CME)
Mar16 160216 99.363 99.368 99.357 99.363 +0.003 446,969 1,074,088 -12,924
Jun16 160216 99.325 99.345 99.320 99.335 +0.005 605,853 1,298,151 -8,138
Sep16 160216 99.290 99.310 99.280 99.300 unch 607,623 1,190,750 -10,363
Dec16 160216 99.235 99.265 99.220 99.250 -0.005 689,163 1,292,575 +27,438
Mar17 160216 99.195 99.225 99.175 99.205 -0.010 571,431 991,318 +19,026
Jun17 160216 99.140 99.175 99.120 99.150 -0.015 475,378 738,653 +5,721
Sep17 160216 99.080 99.120 99.055 99.090 -0.015 418,505 666,113 +6,448
Dec17 160216 99.010 99.045 98.975 99.015 -0.015 484,755 719,745 -3,881
Mar18 160216 98.940 98.980 98.905 98.945 -0.020 296,822 534,103 +11,444
Jun18 160216 98.860 98.900 98.825 98.870 -0.015 234,826 419,870 +2,915
Sep18 160216 98.790 98.825 98.745 98.795 -0.010 207,970 348,155 -6,200
Dec18 160216 98.700 98.735 98.655 98.710 -0.005 228,567 416,370 -6,109
Mar19 160216 98.625 98.665 98.580 98.640 -0.005 174,879 256,338 +975
Jun19 160216 98.545 98.590 98.500 98.560 -0.005 129,149 203,935 +6,266
Sep19 160216 98.475 98.510 98.425 98.485 unch 101,137 151,619 +1,289
Dec19 160216 98.395 98.430 98.340 98.405 unch 97,559 139,727 -4,199
Mar20 160216 98.325 98.360 98.275 98.335 unch 71,805 83,058 -2,794
Jun20 160216 98.250 98.295 98.205 98.260 -0.005 56,752 61,521 -1,498
Total Volume and Open Interest 6,032,948 11,000,884 +19,273
Ultra T-Bond(CBOT)
Mar16 160216 171~26 172~01 170~07 171~00 -1~01 197,372 635,063 +3,403
Jun16 160216 173~30 173~30 172~15 172~26 -1~05 11 443 +5
Sep16 160216 174~26 174~26 174~26 174~26 -1~05      
Total Volume and Open Interest 197,383 635,506 +3,408
30 Day Federal Funds(CBOT)
Feb16 160216 99.625 99.625 99.622 99.625 unch 9,611 110,374 -3,401
Mar16 160216 99.625 99.625 99.620 99.620 -0.005 19,605 48,228 -361
Apr16 160216 99.625 99.630 99.615 99.620 -0.010 59,624 127,756 -12,217
May16 160216 99.625 99.625 99.605 99.610 -0.015 32,971 134,461 +1,328
Jun16 160216 99.610 99.620 99.590 99.605 -0.015 8,678 37,477 -171
Jul16 160216 99.605 99.615 99.585 99.595 -0.020 46,910 57,497 -9,606
Total Volume and Open Interest 272,409 751,330 -22,876
3-Mth Euro-Yen(CME)
Mar16 160216 99.990 99.990 99.990 99.990 unch      
Jun16 160216 99.990 99.990 99.990 99.990 unch      
Sep16 160216 99.990 99.990 99.990 99.990 unch      
Dec16 160216 99.990 99.990 99.990 99.990 unch      
Mar17 160216 99.990 99.990 99.990 99.990 unch      
Jun17 160216 99.990 99.990 99.990 99.990 unch      
Sep17 160216 99.990 99.990 99.990 99.990 unch      
Dec17 160216 99.925 99.925 99.925 99.925 +0.050      
Mar18 160216 99.785 99.785 99.785 99.785 +0.050      
Jun18 160216 99.645 99.645 99.645 99.645 +0.050      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160216 99.99 99.99 99.99 99.99 unch      
Jun16 160216 99.99 99.99 99.99 99.99 unch      
Sep16 160216 99.99 99.99 99.99 99.99 unch      
Dec16 160216 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160216 99.99 99.99 99.99 99.99 unch      
Jun17 160216 99.99 99.99 99.99 99.99 unch      
Sep17 160216 99.99 99.99 99.99 99.99 unch      
Dec17 160216 99.93 99.93 99.93 99.93 +0.05      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160216 151.04 151.42 151.02 151.38 +0.33 3,875 18,218 +33
Jun16 160216 150.78 150.78 150.78 150.78 +0.33 0 1 +0
Sep16 160216 150.22 150.22 150.22 150.22 +0.33      
Total Volume and Open Interest 3,875 18,219 +33
Euro-Bund(EUREX)
Mar16 160216 164.49 164.68 164.06 164.35 -0.33 715,734 1,206,076 -6,296
Jun16 160216 161.88 162.00 161.59 161.75 -0.32 3,495 49,045 +1,342
Sep16 160216 160.78 160.78 160.78 160.78 -0.33 0 1 +0
Total Volume and Open Interest 719,229 1,255,122 -4,954
Euro-Bobl(EUREX)
Mar16 160216 132.76 132.85 132.68 132.72 -0.10 490,103 983,890 +7,895
Jun16 160216 130.92 130.93 130.92 130.93 -0.09 640 22,247 +131
Sep16 160216 130.93 130.93 130.93 130.93 -0.09      
Total Volume and Open Interest 490,743 1,006,137 +8,026
3-Mth Euribor(EUREX)
Mar16 160216 100.240 100.240 100.240 100.240 unch 73 6,099 -17
Jun16 160216 100.290 100.290 100.290 100.290 unch 55 10,329 +30
Sep16 160216 100.315 100.315 100.315 100.315 +0.005 5 4,937 +5
Total Volume and Open Interest 209 69,430 +80
Long Gilt(LIFFE)
Mar16 160216 121~18 121~26 121~07 121~24 +0~00 234,217 480,256 +2,312
Jun16 160216 120~31 120~31 120~31 120~31 +0~00      
Total Volume and Open Interest 234,217 480,256 +2,312
3-Mth Short Sterling(LIFFE)
Mar16 160216 99.39 99.40 99.39 99.39 unch 43,070 318,040 +2,077
Jun16 160216 99.42 99.44 99.41 99.42 unch 79,897 458,551 -10,012
Sep16 160216 99.44 99.46 99.43 99.44 unch 82,581 406,643 -5,834
Dec16 160216 99.43 99.46 99.41 99.44 +0.01 94,515 409,263 -7,886
Mar17 160216 99.40 99.43 99.37 99.41 +0.01 77,817 324,622 -2,948
Jun17 160216 99.35 99.39 99.31 99.37 +0.02 94,876 307,895 +2,299
Total Volume and Open Interest 885,608 3,472,962 -22,784
3-Mth Euribor(LIFFE)
Mar16 160216 100.235 100.245 100.225 100.240 unch 88,994 479,545 +2,912
Jun16 160216 100.280 100.295 100.270 100.285 unch 83,259 463,300 -22,223
Sep16 160216 100.305 100.320 100.295 100.310 unch 55,794 454,601 +1,859
Total Volume and Open Interest 593,469 3,714,725 -18,376
3-Mth Aus T-Bills(SFE)
Mar16 160216 97.76 97.76 97.75 97.76 unch 54,553 152,661 +3,529
Jun16 160216 97.87 97.88 97.84 97.87 unch 53,893 219,215 +13,382
Sep16 160216 97.95 97.95 97.91 97.94 -0.01 35,664 174,062 +1,194
Dec16 160216 97.99 97.99 97.96 97.98 -0.01 21,252 140,195 +1,903
Mar17 160216 98.01 98.02 97.98 98.01 unch 8,434 90,716 +1,332
Jun17 160216 98.00 98.01 97.97 98.00 -0.01 5,838 65,330 +1,980
Sep17 160216 97.98 97.99 97.95 97.98 -0.01 3,506 48,189 +728
Dec17 160216 97.95 97.95 97.92 97.95 unch 4,822 26,674 +486
Mar18 160216 97.89 97.90 97.89 97.90 unch 1 7,443 +0
Jun18 160216 97.85 97.85 97.85 97.85 -0.01 376 9,329 +306
Total Volume and Open Interest 188,683 936,035 +25,098
10-Year Aus T-Bonds(SFE)
Mar16 160216 97.49 97.51 97.45 97.48 -0.01 196,537 877,430 +19,690
Jun16 160216 97.48 97.48 97.48 97.48 -0.01      
Total Volume and Open Interest 196,537 877,430 +19,690
3-Year Aus T-Bonds(SFE)
Mar16 160216 98.17 98.19 98.13 98.15 -0.02 320,165 825,342 +30,107
Jun16 160216 98.15 98.15 98.15 98.15 -0.02      
Total Volume and Open Interest 320,165 825,342 +30,107
Gold(CMX)
Feb16 160216 1233.1 1233.6 1193.6 1207.9 -31.2 995 736 -225
Apr16 160216 1236.3 1236.3 1191.5 1208.2 -31.2 365,647 302,342 +8,269
Jun16 160216 1237.9 1237.9 1192.1 1208.6 -31.3 9,771 62,751 +3,304
Aug16 160216 1233.8 1233.8 1193.2 1209.0 -31.3 4,682 14,246 +499
Oct16 160216 1230.0 1230.0 1200.3 1209.5 -31.3 1,673 4,166 +320
Dec16 160216 1240.1 1240.1 1194.0 1209.9 -31.3 4,316 16,177 +258
Feb17 160216 1223.3 1223.3 1206.8 1210.4 -31.3 168 2,042 +18
Apr17 160216 1216.8 1217.0 1211.0 1211.0 -31.3 585 1,161 +378
Jun17 160216 1217.5 1217.5 1211.7 1211.7 -31.2 400 5,271 -41
Aug17 160216 1212.5 1212.5 1212.5 1212.5 -31.2 0 90 +0
Oct17 160216 1213.3 1213.3 1213.3 1213.3 -31.2 0 6 +0
Dec17 160216 1220.1 1220.1 1214.1 1214.1 -31.3 525 5,723 +125
Total Volume and Open Interest 392,267 424,537 +13,180
Silver(CMX)
Mar16 160216 1570.5 1574.0 1515.5 1533.4 -45.6 93,359 81,717 +779
May16 160216 1574.0 1575.0 1519.0 1535.8 -45.4 13,940 52,751 +4,328
Jul16 160216 1555.0 1555.0 1522.5 1538.3 -45.4 3,325 11,759 +1,137
Sep16 160216 1544.0 1544.0 1531.5 1540.6 -45.4 1,625 6,172 +65
Dec16 160216 1570.0 1570.0 1526.5 1543.9 -45.5 1,407 10,165 -130
Mar17 160216 1555.5 1557.5 1547.6 1547.6 -45.2 37 98 +28
May17 160216 1550.2 1550.2 1550.2 1550.2 -44.9 0 26 +0
Total Volume and Open Interest 114,107 167,524 +6,379
Platinum(NYMEX)
Apr16 160216 955.0 957.3 928.0 937.3 -20.8 18,051 59,116 -156
Jul16 160216 948.0 948.0 929.5 937.6 -20.9 786 5,957 +69
Oct16 160216 955.7 955.7 934.1 938.9 -20.9 54 174 +53
Jan17 160216 940.2 940.2 940.2 940.2 -20.9 0 4 +0
Total Volume and Open Interest 18,901 65,271 -28
Palladium(NYMEX)
Mar16 160216 524.75 524.75 506.20 509.60 -17.40 5,425 19,854 -157
Jun16 160216 520.65 523.25 507.75 510.30 -17.45 1,396 8,473 +1,155
Sep16 160216 510.95 510.95 510.95 510.95 -17.45 0 159 +0
Total Volume and Open Interest 6,844 28,535 +1,019
Copper(CMX)
Mar16 160216 203.95 208.50 203.75 205.10 +2.20 54,686 78,418 -3,094
May16 160216 203.50 208.65 203.50 205.65 +2.50 19,177 75,677 +7,604
Jul16 160216 205.10 208.90 205.10 206.10 +2.65 4,794 24,136 +1,359
Sep16 160216 208.15 208.85 206.20 206.40 +2.80 2,882 7,467 -637
Dec16 160216 207.50 207.85 206.55 206.70 +2.95 407 5,201 -221
Total Volume and Open Interest 82,613 197,889 +5,101
E-mini DJIA Index(CBOT)
Mar16 160216 15954 16203 15954 16131 +218 349,218 66,596 +2,716
Jun16 160216 15900 16115 15900 16033 +213 168 950 +1
Sep16 160216 15858 16030 15858 15962 +214 0 103 +0
Dec16 160216 15902 15902 15902 15902 +214 0 1 +0
Total Volume and Open Interest 349,386 67,650 +2,717
S & P 500(CME)
Mar16 160216 1864.50 1892.50 1864.50 1888.80 +30.50 16,173 130,516 +3,182
Jun16 160216 1881.00 1882.20 1879.90 1879.90 +30.70 148 2,922 +132
Sep16 160216 1872.30 1874.60 1872.30 1872.30 +30.70 0 198 +0
Dec16 160216 1864.80 1867.20 1864.80 1864.80 +30.60      
Total Volume and Open Interest 16,321 133,636 +3,314
S & P 500 E-Mini(Globex)
Mar16 160216 1865.25 1892.75 1865.00 1888.75 +30.50 3,203,999 3,021,157 +19,719
Jun16 160216 1855.00 1884.25 1855.00 1880.00 +30.75 17,473 76,620 +11,586
Sep16 160216 1853.00 1875.75 1850.00 1872.25 +30.75 251 7,023 +68
Dec16 160216 1840.00 1866.50 1840.00 1864.75 +30.50 41 441 +10
Total Volume and Open Interest 3,221,767 3,105,247 +31,386
NASDAQ 100 E-Mini(Globex)
Mar16 160216 4021.50 4104.80 4021.50 4092.80 +86.50 504,866 276,483 -3,226
Jun16 160216 4021.30 4096.00 4021.30 4084.80 +86.30 111 742 +17
Sep16 160216 4081.30 4081.30 4081.30 4081.30 +86.30 0 20 +0
Total Volume and Open Interest 504,977 277,321 -3,209
S&P Midcap 400(CME) e-Mini
Mar16 160216 1261.20 1287.90 1261.20 1284.90 +26.10 41,466 104,092 +2,410
Jun16 160216 1280.10 1280.10 1280.10 1280.10 +26.10 0 2 +0
Sep16 160216 1275.80 1275.80 1275.80 1275.80 +26.10 0 5 +0
Total Volume and Open Interest 41,466 104,110 +2,410
Volatility Index(CBOE)
Feb16 160216 25.15 25.62 24.30 24.73 -2.15 153,592 56,657 -8,583
Mar16 160216 24.05 24.55 23.75 23.83 -1.30 154,495 115,440 +8,320
Apr16 160216 24.05 24.41 23.75 23.88 -0.97 39,039 27,094 +335
May16 160216 23.86 24.20 23.58 23.73 -0.80 14,906 18,104 -116
Total Volume and Open Interest 385,372 262,993 +1,211
Russell 2000(ICE)
Mar16 160216 984.80 994.70 975.70 991.00 +22.60 127,516 439,319 -2,327
Jun16 160216 975.40 988.70 973.00 985.60 +22.50 13 68 +7
Sep16 160216 981.80 981.80 981.80 981.80 +22.50 0 3 +0
Total Volume and Open Interest 127,529 439,400 -2,320
Nikkei 225(CME)
Mar16 160216 15460 16355 15455 15960 +505 23,191 42,204 +106
Jun16 160216 15605 16150 15520 15950 +505 302 373 +227
Total Volume and Open Interest 23,493 42,582 +333
Nikkei 225(SGX)
Mar16 160216 15930 16330 15740 16055 +185 187,611 255,845 +15,175
Jun16 160216 15800 16180 15800 15930 +185 120 7,534 +31
Sep16 160216 15910 15910 15910 15910 +190 0 427 +0
Total Volume and Open Interest 187,931 272,709 +16,006
CAC 40(EURONEXT)
Feb16 160216 4135.0 4159.5 4086.0 4110.0 -4.5 140,993 260,071 -8,603
Mar16 160216 4137.0 4157.5 4085.0 4108.5 -4.5 5,460 22,287 +1,889
Apr16 160216 4135.0 4135.0 4099.0 4099.0 -5.5 7 3 +3
Total Volume and Open Interest 146,460 282,366 -6,711
Hang Seng Index(HKFE)
Feb16 160216 18874 19272 18848 19141 +306 91,277 108,498 -656
Mar16 160216 18810 19188 18797 19058 +300 1,400 9,812 +281
Total Volume and Open Interest 92,951 122,900 -293
DAX(EUREX)
Mar16 160216 9262.0 9268.0 9072.0 9105.5 -103.5 106,067 138,673 -2,482
Jun16 160216 9293.0 9294.5 9123.0 9141.5 -103.5 633 18,806 +322
Sep16 160216 9225.0 9225.0 9128.5 9135.0 -103.0 13 392 -1
Total Volume and Open Interest 106,713 157,871 -2,161
FT-SE 100(EURONEXT)
Mar16 160216 5786.50 5853.00 5762.00 5802.50 +19.50 160,139 644,399 +4,541
Jun16 160216 5748.00 5786.50 5712.00 5744.50 +19.00 40 3,704 +16
Sep16 160216 5698.00 5698.00 5698.00 5698.00 +19.00 0 1,756 +0
Total Volume and Open Interest 160,179 649,859 +4,557
SPI 200(SFE)
Mar16 160216 4783.0 4878.0 4773.0 4875.0 +90.0 43,802 248,027 +1,622
Jun16 160216 4778.0 4862.0 4763.0 4862.0 +90.0 126 2,374 +50
Sep16 160216 4810.0 4810.0 4810.0 4810.0 +90.0 0 811 +0
Total Volume and Open Interest 44,099 252,734 +1,678
FTSE MIB(ISE)
Mar16 160216 17160.00 17175.00 16695.00 16914.00 -139.00 57,103 62,873 -883
Jun16 160216 16665.00 16700.00 16330.00 16497.00 -141.00 179 2,892 +98
Sep16 160216 16377.00 16377.00 16377.00 16377.00 -141.00      
Total Volume and Open Interest 57,282 65,765 -785
KOSPI 200(KFE)
Mar16 160216 232.15 232.15 231.15 232.05 +3.30 212,060 119,226 +4,175
Jun16 160216 232.25 232.80 232.00 232.80 +3.20 1,180 3,831 +82
Sep16 160216 232.10 232.10 232.10 232.10 +1.75 12 370 +5
Total Volume and Open Interest 213,272 125,449 +4,282
GSCI(CME)
Mar16 160216 295.30 295.90 290.00 290.90 -3.65 2,157 9,592 +1,973
Apr16 160216 295.90 295.90 295.90 295.90 -3.65      
May16 160216 300.40 300.40 300.40 300.40        
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!!!