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 Wed February 17, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160217 879.00 885.25 876.75 882.50 +2.75 91,788 207,440 -11,890
May16 160217 881.00 887.00 879.25 885.25 +2.75 55,421 236,053 +3,048
Jul16 160217 886.00 891.25 884.00 889.50 +2.25 26,105 142,608 -497
Aug16 160217 888.00 892.00 885.75 891.00 +2.25 2,186 16,017 +403
Sep16 160217 887.25 892.00 885.00 890.25 +2.00 1,876 7,343 +500
Nov16 160217 889.75 894.25 887.00 892.75 +1.75 7,181 113,292 +461
Jan17 160217 895.00 898.75 893.00 897.25 +1.50 401 2,388 +251
Mar17 160217 895.00 899.75 892.75 898.50 +2.25 535 4,478 +106
May17 160217 897.00 902.50 896.25 901.00 +2.00 157 1,700 +93
Jul17 160217 902.25 906.75 902.25 906.25 +1.50 193 1,559 +109
Aug17 160217 904.00 904.00 904.00 904.00 +1.50 0 48 +0
Sep17 160217 896.25 896.25 896.25 896.25 +1.00 0 39 +0
Nov17 160217 889.50 891.50 889.00 891.00 +1.00 70 2,171 +26
Jan18 160217 895.50 895.50 895.50 895.50 +1.00 0 10 +0
Total Volume and Open Interest 185,913 735,169 -7,390
Soybean Meal(CBOT)
Mar16 160217 264.70 266.40 263.30 263.60 -1.20 41,115 106,969 -9,529
May16 160217 266.60 268.30 265.20 265.50 -1.40 23,847 135,951 +4,839
Jul16 160217 269.10 270.40 267.60 267.80 -1.30 7,986 84,976 +383
Aug16 160217 270.40 271.50 268.90 269.00 -1.20 1,216 19,704 +352
Sep16 160217 271.70 272.80 270.30 270.40 -1.30 1,869 16,304 +120
Oct16 160217 271.90 273.50 270.90 271.00 -1.30 814 12,113 +83
Dec16 160217 274.00 275.20 272.70 272.90 -1.10 2,598 42,084 -151
Jan17 160217 274.40 276.40 273.90 274.10 -0.90 189 2,587 +59
Mar17 160217 276.10 277.50 275.30 275.50 -1.20 298 3,051 +62
May17 160217 276.20 278.20 276.10 276.60 -1.00 7 1,126 -7
Total Volume and Open Interest 79,961 427,283 -3,779
Soybean Oil(CBOT)
Mar16 160217 31.62 32.03 31.46 31.99 +0.38 53,502 90,054 -4,691
May16 160217 31.70 32.25 31.69 32.22 +0.38 35,344 147,236 +5,860
Jul16 160217 32.04 32.47 31.92 32.44 +0.37 18,271 85,018 -498
Aug16 160217 32.04 32.53 32.00 32.51 +0.37 3,436 15,847 +815
Sep16 160217 32.10 32.55 32.01 32.54 +0.36 1,720 11,242 +282
Oct16 160217 32.06 32.52 32.06 32.51 +0.34 597 9,678 -8
Dec16 160217 32.20 32.60 32.08 32.59 +0.35 3,347 40,223 -116
Jan17 160217 32.52 32.81 32.43 32.81 +0.35 98 2,874 +1
Mar17 160217 32.50 32.99 32.48 32.98 +0.36 175 4,125 +23
May17 160217 32.73 33.10 32.73 33.10 +0.34 37 1,874 +1
Total Volume and Open Interest 116,583 417,708 +1,680
Canola(WCE)
Mar16 160217 468.6 468.6 464.2 464.7 -3.8 16,332 48,652 -10,045
May16 160217 476.8 476.8 471.9 472.5 -4.4 9,460 86,285 +4,472
Jul16 160217 481.3 481.3 476.8 477.3 -3.9 2,395 22,925 -140
Nov16 160217 483.1 483.1 480.0 480.7 -2.8 1,935 16,918 -457
Jan17 160217 486.5 487.3 484.3 484.8 -2.0 26 1,217 +13
Total Volume and Open Interest 30,148 176,113 -6,153
Corn(CBOT)
Mar16 160217 362.75 367.50 362.00 367.25 +4.25 183,832 402,624 -20,755
May16 160217 367.25 371.75 366.50 371.50 +3.75 117,601 441,024 +13,292
Jul16 160217 372.00 376.25 371.50 376.00 +3.50 61,374 262,460 +6,554
Sep16 160217 377.50 381.25 376.75 381.25 +3.50 9,105 104,595 +2,227
Dec16 160217 385.50 389.00 384.50 389.00 +3.25 15,744 167,585 +1,233
Mar17 160217 393.75 397.50 393.75 397.25 +2.75 913 20,561 -47
May17 160217 399.75 403.00 399.75 402.75 +2.50 401 3,381 +120
Jul17 160217 403.25 406.75 403.00 406.50 +2.75 226 4,478 +94
Sep17 160217 393.25 396.00 392.75 396.00 +2.00 182 1,585 +71
Dec17 160217 392.75 395.25 392.75 395.25 +2.75 372 8,538 +147
Total Volume and Open Interest 389,772 1,417,893 +2,936
Wheat(CBOT)
Mar16 160217 463.75 470.00 462.50 468.50 +4.25 69,342 146,898 -5,662
May16 160217 468.00 474.75 467.50 474.50 +5.50 50,578 160,903 +4,703
Jul16 160217 474.00 480.50 472.75 480.25 +6.25 17,773 101,891 +1,953
Sep16 160217 482.25 490.25 482.00 490.25 +7.00 2,373 14,358 +136
Dec16 160217 497.00 503.50 495.25 503.50 +6.25 4,042 33,751 -497
Mar17 160217 508.25 513.50 508.25 513.50 +6.25 635 4,103 +275
Total Volume and Open Interest 144,880 462,583 +975
Wheat(KCBT)
Mar16 160217 450.00 455.00 448.25 454.00 +3.25 21,045 57,645 -8,040
May16 160217 459.25 463.75 457.00 462.75 +2.75 20,428 65,943 +5,791
Jul16 160217 469.75 474.00 467.75 473.25 +2.75 7,153 61,684 +2,068
Sep16 160217 485.00 487.75 485.00 487.25 +2.75 342 9,309 +84
Dec16 160217 505.00 508.75 502.50 507.75 +2.50 1,174 18,625 -8
Mar17 160217 519.00 521.25 519.00 521.25 +2.00 128 7,249 +109
May17 160217 529.50 529.50 529.50 529.50 +2.00 4 2,360 +1
Total Volume and Open Interest 50,287 223,156 +10
Wheat(MGE)
Mar16 160217 490.50 494.75 489.25 493.75 +2.25 7,195 23,058 -2,390
May16 160217 494.00 497.50 492.00 496.50 +1.75 6,499 24,016 +2,740
Jul16 160217 500.00 505.25 500.00 504.50 +2.00 2,476 17,136 +1,035
Sep16 160217 514.00 514.75 513.00 514.25 +1.75 812 7,568 +212
Dec16 160217 528.75 530.00 527.75 529.00 +1.50 886 6,307 +197
Mar17 160217 544.75 544.75 543.00 544.00 +1.25 516 2,410 +82
Total Volume and Open Interest 18,674 81,321 +2,003
Oats(CBOT)
Mar16 160217 198.75 201.25 198.75 200.50 +1.25 380 4,386 -208
May16 160217 203.50 204.75 202.00 203.50 unch 479 4,409 +202
Jul16 160217 211.00 212.00 210.00 211.25 unch 86 1,607 +22
Sep16 160217 215.00 216.00 215.00 216.00 unch 5 35 +4
Total Volume and Open Interest 951 10,674 +20
Rough Rice(CBOT)
Mar16 160217 10.83 11.18 10.78 11.04 +0.20 701 7,705 -245
May16 160217 11.08 11.44 11.06 11.31 +0.20 645 4,204 +153
Jul16 160217 11.59 11.59 11.59 11.59 +0.20 257 1,202 +109
Sep16 160217 11.72 11.72 11.72 11.72 +0.16 21 162 +8
Total Volume and Open Interest 1,624 13,277 +25
Live Cattle(CME)
Feb16 160217 133.350 134.900 133.250 134.100 +1.150 1,409 8,764 -608
Apr16 160217 132.630 134.250 132.325 133.435 +1.305 18,012 124,361 +156
Jun16 160217 122.450 123.750 122.285 123.050 +0.820 9,012 68,048 +302
Aug16 160217 118.830 119.900 118.600 119.285 +0.735 5,176 35,074 +178
Oct16 160217 119.285 120.400 119.050 119.600 +0.565 2,260 19,762 +287
Dec16 160217 119.635 120.550 119.250 119.700 +0.520 988 12,201 -82
Total Volume and Open Interest 37,205 272,917 +357
Feeder Cattle(CME)
Mar16 160217 154.750 158.000 154.685 156.000 +1.500 3,101 12,710 -271
Apr16 160217 154.285 157.100 154.150 155.185 +1.235 1,962 9,363 +166
May16 160217 153.185 155.550 153.050 153.830 +0.950 1,276 7,201 +41
Aug16 160217 153.450 155.300 153.080 153.685 +0.535 1,092 7,746 +54
Sep16 160217 151.535 153.050 151.080 151.380 +0.345 72 720 -13
Oct16 160217 149.150 150.435 148.550 148.950 +0.465 82 727 -2
Nov16 160217 145.150 145.935 144.200 144.485 +0.335 34 820 +10
Total Volume and Open Interest 7,628 39,327 -9
Lean Hogs(CME)
Apr16 160217 70.230 71.385 69.680 71.150 +1.000 15,868 83,028 +2,127
May16 160217 75.730 76.950 75.730 76.900 +0.950 73 1,641 +28
Jun16 160217 79.730 80.650 79.300 80.500 +0.715 7,142 38,011 +1,667
Jul16 160217 79.150 80.080 78.885 79.980 +0.695 2,602 14,289 +250
Aug16 160217 78.430 79.180 78.050 79.000 +0.570 2,180 15,667 -40
Oct16 160217 67.635 68.180 67.250 68.080 +0.445 1,345 17,775 +90
Dec16 160217 62.830 63.485 62.830 63.400 +0.570 608 11,657 +182
Feb17 160217 65.200 65.850 65.050 65.830 +0.580 143 3,174 +55
Total Volume and Open Interest 30,015 185,921 -10,936
Class III Milk(CME)
Feb16 160217 13.87 13.87 13.82 13.83 -0.01 58 4,521 -38
Mar16 160217 13.84 13.92 13.84 13.87 -0.03 176 5,022 -2
Apr16 160217 13.88 13.89 13.79 13.85 -0.06 114 4,017 +49
May16 160217 14.07 14.07 13.96 14.01 -0.09 30 3,510 -7
Jun16 160217 14.42 14.45 14.33 14.34 -0.11 68 2,753 -14
Jul16 160217 14.86 14.86 14.76 14.76 -0.10 33 2,439 +12
Aug16 160217 15.24 15.24 15.11 15.15 -0.09 18 2,229 +10
Sep16 160217 15.49 15.51 15.41 15.41 -0.10 11 2,206 +6
Oct16 160217 15.73 15.73 15.67 15.67 -0.05 27 1,715 +19
Nov16 160217 15.77 15.77 15.74 15.74 unch 27 1,546 +18
Dec16 160217 15.76 15.76 15.75 15.75 unch 55 1,473 +47
Jan17 160217 15.63 15.64 15.63 15.64 +0.02 6 274 +0
Feb17 160217 15.60 15.61 15.59 15.60 +0.04 9 202 +1
Total Volume and Open Interest 632 32,664 +101
Cocoa(ICE)
Mar16 160217 2797 2912 2775 2878 +85 7,962 1,794 -5,685
May16 160217 2834 2915 2809 2880 +46 27,527 93,595 +4,332
Jul16 160217 2837 2911 2810 2878 +45 8,178 45,094 +1,197
Sep16 160217 2825 2895 2801 2867 +45 2,702 32,037 +481
Dec16 160217 2805 2871 2778 2841 +44 1,042 18,027 +266
Mar17 160217 2808 2857 2769 2827 +42 648 21,948 +192
May17 160217 2803 2851 2770 2822 +42 268 3,146 +224
Total Volume and Open Interest 48,376 222,053 +1,004
Coffee "C"(ICE)
Mar16 160217 115.00 115.80 113.85 114.55 -0.35 23,748 27,016 -10,264
May16 160217 116.90 117.85 115.80 116.60 -0.40 32,829 79,313 +3,281
Jul16 160217 118.85 119.65 117.65 118.50 -0.30 7,733 35,974 -339
Sep16 160217 120.55 121.25 119.35 120.30 -0.20 4,312 17,996 +145
Dec16 160217 122.60 123.20 121.35 122.40 -0.15 1,973 19,695 +265
Mar17 160217 124.05 125.20 123.50 124.60 -0.10 465 5,197 +96
Total Volume and Open Interest 71,762 190,790 -6,698
Orange Juice(ICE)
Mar16 160217 135.85 136.65 131.20 131.55 -4.55 772 4,687 -395
May16 160217 136.00 136.50 131.00 131.30 -4.75 582 6,235 +349
Jul16 160217 131.50 131.50 131.50 131.50 -4.55 3 1,119 +0
Sep16 160217 131.85 131.85 131.85 131.85 -4.55 4 337 +4
Nov16 160217 132.25 132.25 132.25 132.25 -4.90 1 28 +1
Jan17 160217 133.45 133.45 133.45 133.45 -4.90 0 10 +0
Total Volume and Open Interest 1,362 12,417 -41
Sugar #11(ICE)
Mar16 160217 13.22 13.31 13.06 13.16 -0.06 51,606 156,474 -23,420
May16 160217 13.24 13.29 13.04 13.15 -0.05 55,176 289,590 +5,440
Jul16 160217 13.21 13.23 13.00 13.12 -0.05 19,784 187,842 -74
Oct16 160217 13.41 13.43 13.22 13.33 -0.06 7,744 92,042 -428
Mar17 160217 13.97 13.98 13.77 13.87 -0.09 2,851 71,784 +574
May17 160217 13.69 13.73 13.59 13.68 -0.07 319 8,552 -21
Jul17 160217 13.45 13.55 13.42 13.50 -0.06 185 14,236 -46
Oct17 160217 13.55 13.57 13.55 13.56 -0.04 83 15,427 -13
Total Volume and Open Interest 137,764 845,723 -17,995
London Cocoa(LCE)
Mar16 160217 2046 2090 2039 2073 +21 4,289 61,026 +285
May16 160217 2062 2110 2055 2091 +24 6,185 50,683 -221
Jul16 160217 2060 2111 2057 2092 +23 2,311 46,092 -590
Sep16 160217 2046 2096 2044 2078 +23 1,117 42,560 +144
Dec16 160217 2022 2058 2006 2040 +24 939 31,083 +154
Mar17 160217 1998 2034 1987 2018 +26 452 32,612 -40
May17 160217 2008 2036 1992 2019 +26 75 2,097 -9
Total Volume and Open Interest 15,464 266,956 -234
London Sugar(LCE)
May16 160217 375.50 376.60 372.10 373.40 -1.70 2,210 37,447 -825
Aug16 160217 375.50 376.90 372.20 373.70 -1.70 672 16,946 +10
Oct16 160217 377.40 378.40 374.00 375.40 -1.80 107 9,489 -25
Dec16 160217 381.40 381.60 377.50 379.30 -2.50 36 4,513 +7
Mar17 160217 383.40 384.10 382.10 382.70 -3.00 8 3,085 -5
Total Volume and Open Interest 3,033 73,607 -838
Cotton(ICE)
Mar16 160217 59.73 60.30 59.55 59.87 +0.02 21,279 44,893 -12,542
May16 160217 59.60 59.99 59.35 59.55 -0.19 20,847 97,669 +8,093
Jul16 160217 60.10 60.17 59.58 59.80 -0.19 3,330 32,479 +533
Oct16 160217 59.38 59.38 59.38 59.38 -0.12 0 2 +0
Dec16 160217 59.71 59.92 59.45 59.70 -0.07 1,527 24,155 +403
Mar17 160217 60.56 60.75 60.36 60.43 -0.27 39 4,303 +6
Total Volume and Open Interest 47,056 203,891 -3,490
Lumber(CME)
Mar16 160217 248.9 256.0 248.4 253.3 +4.0 164 2,928 -71
May16 160217 245.5 253.3 245.5 250.5 +5.1 158 2,044 +37
Jul16 160217 248.0 250.7 248.0 250.7 +3.9 6 485 +3
Sep16 160217 255.4 255.4 252.5 252.5 +1.0 0 62 +0
Total Volume and Open Interest 328 5,555 -31
Crude Oil(NYM)
Mar16 160217 29.14 31.49 28.73 30.66 +1.62 675,157 214,206 -28,108
Apr16 160217 31.19 33.66 30.81 32.98 +2.01 426,183 478,332 +32,778
May16 160217 32.83 35.26 32.49 34.69 +2.05 164,498 243,383 +12,861
Jun16 160217 34.06 36.48 33.81 35.97 +2.04 104,939 179,118 +6,568
Jul16 160217 35.31 37.40 34.77 36.91 +2.02 31,858 78,665 -493
Aug16 160217 35.87 38.00 35.63 37.68 +2.00 16,889 53,929 -168
Sep16 160217 36.50 38.70 36.32 38.36 +1.98 26,882 66,022 +745
Oct16 160217 37.57 39.35 37.00 38.97 +1.95 11,076 39,601 -1,929
Nov16 160217 37.79 39.90 37.79 39.54 +1.93 10,010 42,796 -1,021
Dec16 160217 38.30 40.48 38.15 40.07 +1.91 54,677 178,168 -2,090
Jan17 160217 39.14 40.91 39.07 40.54 +1.88 6,572 31,711 +494
Feb17 160217 39.96 41.24 39.73 40.98 +1.84 3,485 12,657 +394
Mar17 160217 40.03 41.51 40.03 41.40 +1.81 5,596 30,453 +94
Apr17 160217 40.83 42.05 40.83 41.79 +1.78 1,128 8,603 +123
May17 160217 41.17 42.50 41.17 42.14 +1.76 892 7,853 +83
Jun17 160217 41.25 42.80 40.95 42.48 +1.74 6,562 38,260 +189
Total Volume and Open Interest 1,566,873 1,897,802 +21,936
e-miNY Crude Oil(NYM)
Mar16 160217 29.125 31.475 28.725 30.650 +1.600 24,675 5,494 -833
Apr16 160217 31.150 33.725 30.825 32.975 +2.000 2,201 3,673 +105
May16 160217 32.975 35.200 32.600 34.700 +2.050 250 415 +8
Jun16 160217 33.850 36.375 33.850 35.975 +2.050 33 188 -4
Jul16 160217 35.250 37.300 35.250 36.900 +2.000 8 178 +3
Aug16 160217 36.050 37.900 36.050 37.675 +2.000 5 55 -2
Sep16 160217 38.350 38.350 38.350 38.350 +1.975 4 78 +1
Oct16 160217 38.975 38.975 38.975 38.975 +1.950 1 42 +0
Nov16 160217 39.550 39.550 39.550 39.550 +1.950 2 10 +2
Dec16 160217 40.100 40.250 40.075 40.075 +1.925 19 226 -6
Total Volume and Open Interest 27,227 10,870 -750
NY Harbor ULSD(NYM)
Mar16 160217 103.20 109.95 101.55 108.79 +6.09 62,343 57,858 -822
Apr16 160217 104.54 111.35 102.90 110.10 +6.11 39,063 73,723 +731
May16 160217 106.10 113.00 104.52 111.76 +6.16 23,274 59,160 +1,971
Jun16 160217 108.65 114.84 106.46 113.56 +6.18 21,815 43,536 -1,207
Jul16 160217 109.46 116.89 108.83 115.69 +6.19 8,693 24,579 -199
Aug16 160217 111.55 118.98 111.55 117.78 +6.18 3,842 14,721 -69
Sep16 160217 114.39 121.20 114.39 119.97 +6.14 2,837 12,056 +381
Oct16 160217 117.72 123.40 117.70 122.19 +6.06 1,898 8,014 +115
Nov16 160217 120.65 125.50 119.50 124.36 +6.00 1,927 6,626 +18
Dec16 160217 120.11 127.57 119.52 126.34 +5.91 8,209 35,434 -864
Jan17 160217 124.51 128.74 124.51 128.12 +5.80 1,247 12,304 -282
Feb17 160217 126.05 129.89 126.05 129.48 +5.70 936 2,740 +209
Mar17 160217 127.00 131.04 127.00 130.26 +5.60 561 3,416 +294
Apr17 160217 128.95 130.32 128.95 130.32 +5.49 204 1,348 +118
Total Volume and Open Interest 177,229 370,635 +495
RBOB Gasoline(NYM)
Mar16 160217 97.75 103.80 96.06 100.34 +3.25 58,216 65,483 -3,544
Apr16 160217 121.08 127.15 119.26 124.58 +4.37 49,230 87,719 +1,218
May16 160217 124.45 129.56 121.78 127.24 +4.55 25,265 58,929 +2,931
Jun16 160217 125.00 129.90 122.16 127.80 +4.73 22,413 38,983 -955
Jul16 160217 124.17 129.22 121.89 127.33 +4.84 9,749 25,326 -1,561
Aug16 160217 122.30 127.70 120.62 126.06 +4.95 7,005 23,020 +426
Sep16 160217 120.45 125.39 118.56 123.89 +5.03 9,342 25,775 -700
Oct16 160217 106.27 112.34 105.82 111.02 +5.01 4,032 17,478 -94
Nov16 160217 104.40 109.80 104.26 108.80 +5.03 3,259 10,546 -48
Dec16 160217 102.49 109.21 102.18 107.90 +5.04 6,640 28,125 -982
Total Volume and Open Interest 196,394 413,365 -3,368
e-miNY RBOB Gasoline(NYM)
Mar16 160217 100.30 100.34 100.30 100.30 +3.20 0 1 +0
Apr16 160217 124.60 124.60 124.58 124.60 +4.40      
May16 160217 127.20 127.24 127.20 127.20 +4.50      
Jun16 160217 127.80 127.80 127.80 127.80 +4.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160217 1.925 1.960 1.893 1.942 +0.039 102,013 124,972 -14,620
Apr16 160217 1.981 2.028 1.959 2.011 +0.042 69,104 225,451 +13,404
May16 160217 2.051 2.092 2.025 2.076 +0.041 34,206 171,716 +6,834
Jun16 160217 2.103 2.156 2.095 2.144 +0.040 14,615 51,687 -1,104
Jul16 160217 2.179 2.225 2.164 2.213 +0.039 16,959 68,006 +249
Aug16 160217 2.214 2.260 2.205 2.252 +0.039 8,768 33,477 +526
Sep16 160217 2.228 2.274 2.222 2.266 +0.038 7,622 53,212 +2,205
Oct16 160217 2.265 2.306 2.255 2.297 +0.034 15,570 73,575 +803
Nov16 160217 2.379 2.399 2.356 2.394 +0.028 2,602 21,046 +700
Dec16 160217 2.577 2.590 2.558 2.587 +0.019 2,289 28,052 +122
Jan17 160217 2.677 2.710 2.677 2.704 +0.013 4,515 43,156 +1,109
Feb17 160217 2.692 2.703 2.678 2.697 +0.010 812 9,354 +221
Mar17 160217 2.645 2.670 2.644 2.662 +0.008 1,235 28,454 +112
Apr17 160217 2.485 2.503 2.480 2.492 +0.001 795 24,145 -44
May17 160217 2.508 2.512 2.490 2.500 +0.001 192 5,941 +120
Jun17 160217 2.539 2.540 2.535 2.540 +0.003 31 3,514 +19
Total Volume and Open Interest 281,501 1,008,265 +10,784
Brent Crude Oil(ICE)
Apr16 160217 32.54 34.99 31.82 34.50 +2.32 160,505 295,553 -14,042
May16 160217 33.10 35.62 32.48 35.13 +2.29 82,812 396,072 -1,500
Jun16 160217 33.82 36.34 33.25 35.87 +2.27 42,875 262,842 +715
Jul16 160217 34.73 37.03 33.99 36.58 +2.26 15,850 123,038 -3,322
Aug16 160217 35.45 37.75 34.75 37.32 +2.25 7,933 97,196 +613
Sep16 160217 36.15 38.44 35.47 38.03 +2.26 8,924 104,526 +396
Oct16 160217 36.86 39.06 36.14 38.68 +2.26 3,906 53,045 -665
Nov16 160217 37.43 39.65 36.83 39.29 +2.25 3,461 54,040 -359
Dec16 160217 38.04 40.26 37.46 39.88 +2.24 25,714 301,973 +1,726
Jan17 160217 39.22 40.37 39.22 40.37 +2.21 1,706 42,098 +318
Feb17 160217 39.78 40.87 39.78 40.87 +2.18 1,562 40,141 +216
Mar17 160217 40.27 41.42 40.00 41.37 +2.15 2,281 32,810 +138
Apr17 160217 41.85 41.85 41.85 41.85 +2.12 618 14,663 +150
May17 160217 42.27 42.27 42.27 42.27 +2.09 1,026 14,000 -280
Total Volume and Open Interest 374,335 2,169,885 -14,557
Gas Oil(ICE)
Mar16 160217 306.25 325.50 299.25 320.75 +15.00 41,019 155,667 -1,422
Apr16 160217 310.75 331.00 305.25 326.50 +15.25 29,749 136,312 -846
May16 160217 317.25 336.75 311.25 332.00 +15.50 14,030 67,502 -147
Jun16 160217 322.75 342.25 317.00 337.50 +15.75 15,857 74,522 +1,915
Jul16 160217 328.75 348.00 323.25 343.75 +16.00 7,061 31,062 -1,050
Aug16 160217 333.50 353.75 329.75 349.50 +16.00 3,405 23,049 +1,029
Sep16 160217 340.25 359.00 335.00 355.00 +16.00 2,916 24,773 +92
Oct16 160217 342.25 364.00 342.00 361.25 +16.00 1,715 19,986 +305
Nov16 160217 350.75 369.50 346.50 365.75 +16.00 983 12,980 +230
Dec16 160217 355.00 373.50 349.25 369.25 +16.00 6,461 80,975 -89
Total Volume and Open Interest 128,827 772,953 +818
Ethanol(CBOT)
Mar16 160217 1.388 1.395 1.384 1.393 +0.013 327 998 -64
Apr16 160217 1.395 1.405 1.395 1.403 +0.014 351 1,585 -34
May16 160217 1.403 1.411 1.403 1.410 +0.014 129 426 +54
Jun16 160217 1.410 1.410 1.410 1.410 +0.013 14 241 +8
Jul16 160217 1.399 1.410 1.399 1.406 +0.013 0 380 +0
Aug16 160217 1.398 1.398 1.398 1.398 +0.013 6 114 +0
Sep16 160217 1.395 1.395 1.395 1.395 +0.017 13 243 +0
Oct16 160217 1.387 1.387 1.387 1.387 +0.017 11 205 +11
Total Volume and Open Interest 857 4,510 -25
WTI Crude Oil(ICE)
Mar16 160217 29.31 31.47 28.75 30.66 +1.62 13,223 40,433 -1,244
Apr16 160217 31.43 33.66 30.81 32.98 +2.01 17,689 105,844 +408
May16 160217 33.35 35.22 32.50 34.69 +2.05 9,124 59,654 +257
Jun16 160217 34.41 36.46 33.88 35.97 +2.04 6,182 67,610 +694
Jul16 160217 34.93 37.30 34.86 36.91 +2.02 1,305 12,940 -145
Aug16 160217 36.58 38.05 36.22 37.68 +2.00 519 8,315 -6
Sep16 160217 36.62 38.63 36.62 38.36 +1.98 726 16,176 -9
Oct16 160217 37.28 39.27 37.28 38.97 +1.95 414 3,487 +1
Nov16 160217 38.85 39.81 38.29 39.54 +1.93 293 10,248 +16
Dec16 160217 38.48 40.36 38.48 40.07 +1.91 1,706 72,253 +259
Jan17 160217 40.54 40.54 40.54 40.54 +1.88 25 4,789 +0
Feb17 160217 40.98 40.98 40.98 40.98 +1.84 25 3,061 +1
Mar17 160217 41.40 41.40 41.40 41.40 +1.81 5 2,419 +1
Apr17 160217 41.79 41.79 41.79 41.79 +1.78 4 1,542 +0
May17 160217 42.14 42.14 42.14 42.14 +1.76 4 1,060 +0
Jun17 160217 41.65 42.48 41.60 42.48 +1.74 313 13,431 -265
Total Volume and Open Interest 51,892 474,108 +19
US Dollar Index(ICE)
Mar16 160217 96.985 97.115 96.645 96.800 -0.075 27,582 66,365 +0
Jun16 160217 97.070 97.205 96.805 96.902 -0.078 589 2,348 +0
Sep16 160217 97.035 97.120 96.965 96.965 -0.070 27 458 +0
Total Volume and Open Interest 28,204 69,241 +0
Australian Dollar(CME)
Mar16 160217 71.03 71.79 70.76 71.59 +0.68 76,291 112,818 +1,489
Jun16 160217 70.42 71.48 70.42 71.29 +0.68 343 1,032 +215
Sep16 160217 70.50 71.00 70.50 71.00 +0.67 0 32 +0
Total Volume and Open Interest 76,634 113,903 +1,704
British Pound(CME)
Mar16 160217 143.07 143.40 142.33 142.88 +0.03 87,432 252,707 -2,346
Jun16 160217 143.04 143.44 142.40 142.94 +0.03 214 1,792 +17
Sep16 160217 142.70 143.44 142.51 143.04 +0.04 0 197 +0
Total Volume and Open Interest 87,646 254,750 -2,329
Canadian Dollar(CME)
Mar16 160217 72.10 73.16 71.95 72.87 +0.81 72,964 154,705 +1,353
Jun16 160217 72.14 73.17 71.97 72.88 +0.80 644 4,351 +154
Sep16 160217 72.16 73.20 72.04 72.91 +0.81 18 1,232 +9
Dec16 160217 72.57 73.25 72.11 72.95 +0.82 76 768 +36
Total Volume and Open Interest 73,702 161,112 +1,552
Japanese Yen(CME)
Mar16 160217 87.62 88.26 87.38 87.95 +0.07 230,454 241,904 +4,849
Jun16 160217 87.86 88.51 87.64 88.21 +0.07 372 1,583 +18
Sep16 160217 87.96 88.72 87.96 88.54 +0.06 2 166 +1
Total Volume and Open Interest 230,834 243,726 +4,869
Swiss Franc(CME)
Mar16 160217 101.28 101.59 100.69 101.01 -0.27 25,753 48,944 -673
Jun16 160217 101.66 102.02 101.16 101.46 -0.27 69 499 -2
Sep16 160217 102.02 102.34 101.77 102.02 -0.26 0 18 +0
Total Volume and Open Interest 25,823 49,484 -674
EuroFX(CME)
Mar16 160217 111.48 111.87 111.13 111.46 -0.06 219,133 422,008 -2,130
Jun16 160217 111.83 112.17 111.45 111.78 -0.05 1,325 9,094 -66
Sep16 160217 111.90 112.52 111.90 112.17 -0.05 17 733 +10
Total Volume and Open Interest 220,486 432,754 -2,183
Mexican Peso(CME)
Mar16 160217 528.63 555.88 526.75 544.00 +15.25 93,806 107,398 +5,942
Apr16 160217 542.38 542.38 542.38 542.38 +15.00      
Total Volume and Open Interest 93,978 161,383 +6,048
Brazilian Real(CME)
Mar16 160217 244.10 251.00 244.00 250.15 +4.60 707 14,299 -182
Apr16 160217 245.60 248.55 245.60 247.70 +4.45 0 96 +0
May16 160217 245.70 245.70 245.70 245.70 +4.70 0 2 +0
Jun16 160217 238.50 243.25 238.50 243.25 +4.45 76 578 +51
Total Volume and Open Interest 783 14,983 -131
30-Year T-Bonds(CBOT)
Mar16 160217 165~250 166~120 163~300 164~180 -1~050 341,455 557,672 -744
Jun16 160217 164~150 165~000 162~190 163~070 -1~050 4,543 12,488 +1,450
Sep16 160217 162~070 162~070 162~070 162~070 -1~050 0 11 +0
Total Volume and Open Interest 345,998 570,171 +706
10-Year T-Notes(CBOT)
Mar16 160217 130~305 131~065 130~060 130~140 -0~150 1,727,313 2,943,864 -26,135
Jun16 160217 130~180 130~260 129~260 130~020 -0~155 38,481 168,445 +5,204
Sep16 160217 129~110 129~110 129~110 129~110 -0~155      
Total Volume and Open Interest 1,765,794 3,112,309 -20,931
5-Year T-Notes(CBOT)
Mar16 160217 121~082 121~130 120~276 121~000 -0~074 811,843 2,598,566 -32,845
Jun16 160217 121~032 121~100 120~236 120~280 -0~080 34,970 158,426 +1,988
Sep16 160217 120~130 120~130 120~130 120~130 -0~080      
Total Volume and Open Interest 846,813 2,756,992 -30,857
2 Year T-Notes(CBOT)
Mar16 160217 109~144 109~160 109~110 109~124 -0~020 334,183 1,108,909 -34,353
Jun16 160217 109~160 109~160 109~106 109~124 -0~022 14,342 77,226 +193
Sep16 160217 109~044 109~044 109~044 109~044 -0~022      
Total Volume and Open Interest 348,525 1,186,135 -34,160
Eurodollars(CME)
Mar16 160217 99.363 99.365 99.350 99.357 -0.005 197,857 1,051,536 -22,552
Jun16 160217 99.335 99.340 99.300 99.315 -0.020 320,857 1,274,909 -23,242
Sep16 160217 99.300 99.315 99.255 99.275 -0.025 301,976 1,185,837 -4,913
Dec16 160217 99.250 99.270 99.195 99.220 -0.030 351,827 1,267,467 -25,108
Mar17 160217 99.205 99.230 99.145 99.175 -0.030 333,913 975,817 -15,501
Jun17 160217 99.155 99.180 99.085 99.115 -0.035 220,986 734,862 -3,791
Sep17 160217 99.100 99.125 99.025 99.055 -0.035 183,035 660,286 -5,827
Dec17 160217 99.020 99.050 98.945 98.975 -0.040 233,837 722,306 +2,561
Mar18 160217 98.955 98.985 98.875 98.905 -0.040 171,176 498,902 -35,201
Jun18 160217 98.880 98.910 98.790 98.825 -0.045 105,112 421,712 +1,842
Sep18 160217 98.795 98.835 98.715 98.745 -0.050 107,042 346,664 -1,491
Dec18 160217 98.715 98.755 98.625 98.660 -0.050 114,733 405,616 -10,754
Mar19 160217 98.650 98.685 98.555 98.590 -0.050 100,035 278,441 +22,103
Jun19 160217 98.565 98.605 98.475 98.510 -0.050 74,652 208,006 +4,071
Sep19 160217 98.495 98.530 98.400 98.430 -0.055 46,240 151,281 -338
Dec19 160217 98.405 98.450 98.315 98.350 -0.055 62,311 128,517 -11,210
Mar20 160217 98.330 98.380 98.245 98.280 -0.055 36,930 81,179 -1,879
Jun20 160217 98.260 98.305 98.175 98.205 -0.055 35,266 59,081 -2,440
Total Volume and Open Interest 3,093,199 10,725,953 -274,931
Ultra T-Bond(CBOT)
Mar16 160217 171~00 171~26 168~25 169~14 -1~18 121,087 637,530 +2,467
Jun16 160217 171~24 171~24 170~27 171~07 -1~19 40 477 +34
Sep16 160217 173~07 173~07 173~07 173~07 -1~19      
Total Volume and Open Interest 121,127 638,007 +2,501
30 Day Federal Funds(CBOT)
Feb16 160217 99.622 99.625 99.622 99.625 unch 3,725 109,016 -1,358
Mar16 160217 99.620 99.620 99.615 99.620 unch 9,815 52,388 +4,160
Apr16 160217 99.620 99.620 99.605 99.615 -0.005 12,117 124,648 -3,108
May16 160217 99.610 99.610 99.595 99.600 -0.010 15,179 130,828 -3,633
Jun16 160217 99.605 99.610 99.580 99.590 -0.015 15,606 38,858 +1,381
Jul16 160217 99.595 99.600 99.560 99.575 -0.020 23,504 62,788 +5,291
Total Volume and Open Interest 125,904 754,851 +3,521
3-Mth Euro-Yen(CME)
Mar16 160217 99.990 99.990 99.990 99.990 unch      
Jun16 160217 99.990 99.990 99.990 99.990 unch      
Sep16 160217 99.990 99.990 99.990 99.990 unch      
Dec16 160217 99.990 99.990 99.990 99.990 unch      
Mar17 160217 99.990 99.990 99.990 99.990 unch      
Jun17 160217 99.990 99.990 99.990 99.990 unch      
Sep17 160217 99.990 99.990 99.990 99.990 unch      
Dec17 160217 99.955 99.955 99.955 99.955 +0.030      
Mar18 160217 99.815 99.815 99.815 99.815 +0.030      
Jun18 160217 99.675 99.675 99.675 99.675 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160217 99.99 99.99 99.99 99.99 unch      
Jun16 160217 99.99 99.99 99.99 99.99 unch      
Sep16 160217 99.99 99.99 99.99 99.99 unch      
Dec16 160217 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160217 99.99 99.99 99.99 99.99 unch      
Jun17 160217 99.99 99.99 99.99 99.99 unch      
Sep17 160217 99.99 99.99 99.99 99.99 unch      
Dec17 160217 99.96 99.96 99.96 99.96 +0.03      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160217 151.42 151.51 151.03 151.21 -0.17 3,123 18,255 +37
Jun16 160217 150.61 150.61 150.61 150.61 -0.17 0 1 +0
Sep16 160217 150.05 150.05 150.05 150.05 -0.17      
Total Volume and Open Interest 3,123 18,256 +37
Euro-Bund(EUREX)
Mar16 160217 164.56 164.64 164.02 164.19 -0.16 439,562 1,205,026 -1,050
Jun16 160217 161.99 162.00 161.42 161.58 -0.17 1,510 49,521 +476
Sep16 160217 160.62 160.62 160.62 160.62 -0.16 0 1 +0
Total Volume and Open Interest 441,072 1,254,548 -574
Euro-Bobl(EUREX)
Mar16 160217 132.79 132.82 132.63 132.71 -0.01 347,032 996,198 +12,308
Jun16 160217 131.00 131.00 130.92 130.95 +0.02 150 22,289 +42
Sep16 160217 130.95 130.95 130.95 130.95 +0.02      
Total Volume and Open Interest 347,182 1,018,487 +12,350
3-Mth Euribor(EUREX)
Mar16 160217 100.240 100.245 100.240 100.245 +0.005 0 6,099 +0
Jun16 160217 100.290 100.290 100.285 100.285 -0.005 0 10,329 +0
Sep16 160217 100.310 100.310 100.305 100.305 -0.010 0 4,937 +0
Total Volume and Open Interest 375 69,355 -75
Long Gilt(LIFFE)
Mar16 160217 121~26 121~29 121~02 121~07 -0~18 111,212 465,067 -15,189
Jun16 160217 120~08 120~12 120~08 120~12 -0~19      
Total Volume and Open Interest 111,212 465,067 -15,189
3-Mth Short Sterling(LIFFE)
Mar16 160217 99.40 99.40 99.39 99.39 unch 29,393 318,394 +354
Jun16 160217 99.43 99.44 99.40 99.40 -0.02 19,638 458,306 -245
Sep16 160217 99.45 99.46 99.40 99.41 -0.03 33,336 402,074 -4,569
Dec16 160217 99.45 99.45 99.38 99.39 -0.05 35,749 402,450 -6,813
Mar17 160217 99.42 99.43 99.35 99.36 -0.05 33,576 319,779 -4,843
Jun17 160217 99.38 99.39 99.30 99.31 -0.06 30,251 287,099 -20,796
Total Volume and Open Interest 326,608 3,430,605 -42,357
3-Mth Euribor(LIFFE)
Mar16 160217 100.245 100.245 100.235 100.245 +0.005 54,134 469,768 -9,777
Jun16 160217 100.290 100.295 100.280 100.290 +0.005 42,922 456,701 -6,599
Sep16 160217 100.320 100.320 100.300 100.310 unch 35,776 454,363 -238
Total Volume and Open Interest 379,322 3,683,046 -31,679
3-Mth Aus T-Bills(SFE)
Mar16 160217 97.76 97.77 97.75 97.76 unch 14,608 152,145 -516
Jun16 160217 97.86 97.88 97.85 97.87 unch 23,640 215,067 -4,148
Sep16 160217 97.94 97.95 97.92 97.95 +0.01 18,246 176,446 +2,384
Dec16 160217 97.98 98.00 97.97 98.00 +0.02 18,890 139,970 -225
Mar17 160217 98.00 98.03 98.00 98.03 +0.02 12,866 95,435 +4,719
Jun17 160217 98.00 98.03 98.00 98.03 +0.03 7,502 66,055 +725
Sep17 160217 97.98 98.02 97.98 98.01 +0.03 6,066 49,258 +1,069
Dec17 160217 97.95 97.99 97.94 97.98 +0.03 3,915 27,166 +492
Mar18 160217 97.91 97.94 97.91 97.93 +0.03 427 7,519 +76
Jun18 160217 97.86 97.89 97.86 97.89 +0.04 522 9,459 +130
Total Volume and Open Interest 106,709 940,741 +4,706
10-Year Aus T-Bonds(SFE)
Mar16 160217 97.48 97.52 97.46 97.52 +0.04 148,295 877,099 -331
Jun16 160217 97.52 97.52 97.52 97.52 +0.04      
Total Volume and Open Interest 148,295 877,099 -331
3-Year Aus T-Bonds(SFE)
Mar16 160217 98.15 98.18 98.14 98.18 +0.03 172,177 840,628 +15,286
Jun16 160217 98.18 98.18 98.18 98.18 +0.03      
Total Volume and Open Interest 172,177 840,628 +15,286
Gold(CMX)
Feb16 160217 1196.5 1212.9 1196.5 1211.1 +3.2 250 716 -20
Apr16 160217 1201.9 1214.4 1196.2 1211.4 +3.2 191,128 300,352 -1,990
Jun16 160217 1202.1 1214.4 1197.2 1211.8 +3.2 5,728 63,824 +1,073
Aug16 160217 1204.5 1214.8 1198.1 1212.2 +3.2 1,282 14,592 +346
Oct16 160217 1205.0 1212.7 1198.7 1212.7 +3.2 500 4,218 +52
Dec16 160217 1206.3 1216.0 1199.5 1213.3 +3.4 1,140 16,328 +151
Feb17 160217 1213.4 1214.0 1208.9 1214.0 +3.6 20 2,030 -12
Apr17 160217 1214.7 1214.7 1214.7 1214.7 +3.7 357 1,517 +356
Jun17 160217 1215.6 1215.6 1215.6 1215.6 +3.9 33 5,296 +25
Aug17 160217 1216.4 1216.4 1216.4 1216.4 +3.9 0 90 +0
Oct17 160217 1217.3 1217.3 1217.3 1217.3 +4.0 0 6 +0
Dec17 160217 1209.1 1220.3 1208.1 1218.2 +4.1 407 5,941 +218
Total Volume and Open Interest 202,716 424,665 +128
Silver(CMX)
Mar16 160217 1527.5 1541.5 1519.0 1537.7 +4.3 53,860 78,261 -3,456
May16 160217 1530.0 1543.5 1523.0 1540.2 +4.4 18,860 56,210 +3,459
Jul16 160217 1540.0 1544.0 1527.5 1542.7 +4.4 2,486 12,384 +625
Sep16 160217 1541.0 1546.0 1541.0 1544.9 +4.3 1,026 6,156 -16
Dec16 160217 1538.0 1550.0 1530.0 1548.2 +4.3 1,183 10,550 +385
Mar17 160217 1552.0 1552.0 1552.0 1552.0 +4.4 2 100 +2
May17 160217 1541.0 1554.7 1540.0 1554.7 +4.5 0 26 +0
Total Volume and Open Interest 77,559 168,488 +964
Platinum(NYMEX)
Apr16 160217 932.0 952.2 930.5 949.7 +12.4 11,132 59,201 +85
Jul16 160217 940.0 951.8 936.0 950.1 +12.5 159 6,043 +86
Oct16 160217 942.9 951.4 942.5 951.4 +12.5 22 196 +22
Jan17 160217 952.7 952.7 952.7 952.7 +12.5 0 4 +0
Total Volume and Open Interest 11,327 65,461 +190
Palladium(NYMEX)
Mar16 160217 510.55 516.50 508.30 515.90 +6.30 3,609 18,966 -888
Jun16 160217 510.25 516.70 510.00 516.50 +6.20 998 9,228 +755
Sep16 160217 517.15 517.15 517.15 517.15 +6.20 0 159 +0
Total Volume and Open Interest 4,610 28,405 -130
Copper(CMX)
Mar16 160217 204.95 208.10 204.10 207.55 +2.45 38,379 75,114 -3,304
May16 160217 205.65 208.55 204.75 207.90 +2.25 13,560 79,429 +3,752
Jul16 160217 206.00 208.85 205.40 208.35 +2.25 2,197 23,747 -389
Sep16 160217 206.40 209.00 205.70 208.70 +2.30 1,052 7,288 -179
Dec16 160217 206.85 209.45 206.70 209.05 +2.35 246 5,186 -15
Total Volume and Open Interest 56,016 197,551 -338
E-mini DJIA Index(CBOT)
Mar16 160217 16130 16454 16075 16413 +282 216,007 60,727 -5,869
Jun16 160217 16026 16355 15983 16314 +281 133 956 +6
Sep16 160217 15925 16243 15925 16243 +281 0 103 +0
Dec16 160217 16183 16183 16183 16183 +281 0 1 +0
Total Volume and Open Interest 216,140 61,787 -5,863
S & P 500(CME)
Mar16 160217 1888.00 1927.00 1882.00 1922.70 +33.90 5,418 130,665 +149
Jun16 160217 1914.50 1915.90 1911.90 1913.80 +33.90 120 3,013 +91
Sep16 160217 1906.00 1908.30 1904.30 1906.00 +33.70 0 198 +0
Dec16 160217 1898.60 1900.80 1896.80 1898.60 +33.80      
Total Volume and Open Interest 5,538 133,876 +240
S & P 500 E-Mini(Globex)
Mar16 160217 1888.25 1928.00 1881.50 1922.75 +34.00 2,018,154 2,994,392 -26,765
Jun16 160217 1878.50 1918.75 1873.00 1913.75 +33.75 14,951 87,385 +10,765
Sep16 160217 1870.25 1910.75 1865.50 1906.00 +33.75 206 7,019 -4
Dec16 160217 1864.75 1900.50 1860.75 1898.50 +33.75 11 445 +4
Total Volume and Open Interest 2,033,323 3,089,247 -16,000
NASDAQ 100 E-Mini(Globex)
Mar16 160217 4089.80 4211.50 4068.30 4196.80 +104.00 307,347 271,008 -5,475
Jun16 160217 4079.00 4202.00 4060.00 4187.30 +102.50 283 770 +28
Sep16 160217 4162.30 4183.80 4153.30 4183.80 +102.50 0 20 +0
Total Volume and Open Interest 307,630 271,874 -5,447
S&P Midcap 400(CME) e-Mini
Mar16 160217 1283.30 1311.90 1279.60 1306.50 +21.60 21,230 103,115 -977
Jun16 160217 1301.70 1302.30 1301.70 1301.70 +21.60 0 2 +0
Sep16 160217 1297.40 1297.40 1297.40 1297.40 +21.60 0 5 +0
Total Volume and Open Interest 21,230 103,133 -977
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160217 23.90 24.29 22.75 22.93 -0.90 8,569 140,455 +25,015
Apr16 160217 23.90 24.27 22.85 23.08 -0.80 3,121 29,829 +2,735
May16 160217 23.75 24.08 22.87 23.08 -0.65 1,323 19,517 +1,413
Total Volume and Open Interest 22,040 289,673 +26,680
Russell 2000(ICE)
Mar16 160217 993.80 1014.80 986.30 1009.30 +18.30 127,516 439,319 +0
Jun16 160217 994.50 1008.20 994.50 1003.60 +18.00 13 68 +0
Sep16 160217 1003.20 1003.20 999.80 999.80 +18.00 0 3 +0
Total Volume and Open Interest 127,529 439,400 +0
Nikkei 225(CME)
Mar16 160217 15975 16230 15640 16085 +125 43,584 43,484 +1,280
Jun16 160217 16010 16160 15680 16075 +125 373 607 +234
Total Volume and Open Interest 43,957 44,096 +1,514
Nikkei 225(SGX)
Mar16 160217 16005 16205 15610 15750 -305 164,998 256,011 +166
Jun16 160217 15900 16075 15530 15630 -300 2,876 9,798 +2,264
Sep16 160217 15605 15605 15605 15605 -305 1 427 +0
Total Volume and Open Interest 167,883 275,146 +2,437
CAC 40(EURONEXT)
Feb16 160217 4118.5 4251.5 4101.0 4233.0 +123.0 113,786 257,460 -2,611
Mar16 160217 4120.5 4250.0 4100.5 4232.5 +124.0 26,361 37,906 +15,619
Apr16 160217 4166.5 4236.5 4166.5 4222.5 +123.5 0 3 +0
Total Volume and Open Interest 140,147 295,374 +13,008
Hang Seng Index(HKFE)
Feb16 160217 19149 19307 18895 18916 -225 110,264 106,144 -2,354
Mar16 160217 19095 19231 18825 18842 -216 3,021 10,263 +451
Total Volume and Open Interest 113,582 121,069 -1,831
DAX(EUREX)
Mar16 160217 9161.0 9418.0 9130.0 9376.5 +271.0 81,669 135,196 -3,477
Jun16 160217 9172.0 9445.5 9168.5 9410.0 +268.5 1,366 18,695 -111
Sep16 160217 9168.0 9402.5 9168.0 9402.5 +267.5 67 452 +60
Total Volume and Open Interest 83,102 154,343 -3,528
FT-SE 100(EURONEXT)
Mar16 160217 5856.50 6017.00 5815.00 5973.50 +171.00 89,026 641,891 -2,508
Jun16 160217 5769.00 5930.00 5762.00 5915.00 +170.50 33 3,696 -8
Sep16 160217 5868.50 5868.50 5868.50 5868.50 +170.50 0 1,756 +0
Total Volume and Open Interest 89,059 647,343 -2,516
SPI 200(SFE)
Mar16 160217 4874.0 4888.0 4825.0 4838.0 -37.0 38,339 250,173 +2,146
Jun16 160217 4830.0 4858.0 4814.0 4825.0 -37.0 12 2,370 -4
Sep16 160217 4773.0 4773.0 4773.0 4773.0 -37.0 0 811 +0
Total Volume and Open Interest 39,791 255,105 +2,371
FTSE MIB(ISE)
Mar16 160217 16990.00 17380.00 16925.00 17350.00 +436.00 46,527 62,902 +29
Jun16 160217 16640.00 16950.00 16595.00 16933.00 +436.00 197 2,992 +100
Sep16 160217 16818.00 16818.00 16818.00 16818.00 +441.00      
Total Volume and Open Interest 46,724 65,894 +129
KOSPI 200(KFE)
Mar16 160217 232.75 233.05 232.50 232.50 +0.45 135,124 118,392 -834
Jun16 160217 233.60 233.60 233.35 233.35 +0.55 595 3,842 +11
Sep16 160217 234.15 234.15 234.15 234.15 +2.05 7 380 +10
Total Volume and Open Interest 135,729 124,635 -814
GSCI(CME)
Mar16 160217 290.90 301.60 289.10 300.25 +9.35 2,007 11,465 +1,873
Apr16 160217 305.25 305.25 305.25 305.25 +9.35      
May16 160217 309.75 309.75 309.75 309.75 +9.35      
Total Volume and Open Interest 3,877 11,986  
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