Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 18, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160218 882.25 882.75 878.00 879.75 -2.75 168,027 193,641 -13,799
May16 160218 884.50 885.50 880.75 882.75 -2.50 100,984 254,361 +18,308
Jul16 160218 889.00 890.25 885.25 887.50 -2.00 31,206 146,541 +3,933
Aug16 160218 891.00 891.00 887.00 889.00 -2.00 1,381 16,045 +28
Sep16 160218 889.50 890.00 886.25 888.25 -2.00 1,508 7,689 +346
Nov16 160218 892.00 893.00 888.50 890.50 -2.25 9,610 113,610 +318
Jan17 160218 897.75 897.75 893.50 895.25 -2.00 748 2,563 +175
Mar17 160218 896.50 898.25 894.50 896.25 -2.25 1,442 5,240 +762
May17 160218 901.00 901.00 897.25 899.00 -2.00 846 2,180 +480
Jul17 160218 905.50 905.50 903.25 904.25 -2.00 517 1,712 +153
Aug17 160218 902.00 902.00 902.00 902.00 -2.00 1 48 +0
Sep17 160218 894.50 894.50 894.50 894.50 -1.75 1 39 +0
Nov17 160218 889.00 889.75 888.75 888.75 -2.25 387 2,314 +143
Jan18 160218 893.25 893.25 893.25 893.25 -2.25 0 10 +0
Total Volume and Open Interest 316,658 746,016 +10,847
Soybean Meal(CBOT)
Mar16 160218 264.20 265.00 262.50 263.50 -0.10 64,326 99,895 -7,074
May16 160218 266.60 266.90 264.60 265.30 -0.20 34,256 141,444 +5,493
Jul16 160218 268.20 269.10 266.90 267.60 -0.20 10,733 86,594 +1,618
Aug16 160218 269.90 270.10 268.30 268.90 -0.10 1,496 19,874 +170
Sep16 160218 270.50 271.50 269.80 270.30 -0.10 1,756 16,186 -118
Oct16 160218 271.40 272.20 270.60 271.10 +0.10 609 12,149 +36
Dec16 160218 273.10 274.10 272.10 273.10 +0.20 3,507 41,804 -280
Jan17 160218 274.00 274.40 274.00 274.40 +0.30 348 2,611 +24
Mar17 160218 275.40 276.40 274.80 275.70 +0.20 648 3,315 +264
May17 160218 276.20 277.20 275.70 276.70 +0.10 130 1,209 +83
Total Volume and Open Interest 117,897 427,548 +265
Soybean Oil(CBOT)
Mar16 160218 31.93 32.03 31.75 31.83 -0.16 62,074 82,211 -7,843
May16 160218 32.16 32.25 31.98 32.06 -0.16 37,818 153,928 +6,692
Jul16 160218 32.41 32.47 32.22 32.29 -0.15 11,784 85,893 +875
Aug16 160218 32.45 32.50 32.28 32.36 -0.15 2,980 15,854 +7
Sep16 160218 32.49 32.53 32.36 32.40 -0.14 697 11,213 -29
Oct16 160218 32.36 32.54 32.36 32.40 -0.11 286 9,702 +24
Dec16 160218 32.50 32.60 32.36 32.47 -0.12 2,402 40,242 +19
Jan17 160218 32.69 32.78 32.69 32.70 -0.11 114 2,911 +37
Mar17 160218 32.86 32.96 32.83 32.85 -0.13 248 4,153 +28
May17 160218 32.99 33.10 32.93 32.96 -0.14 102 1,915 +41
Total Volume and Open Interest 118,577 417,588 -120
Canola(WCE)
Mar16 160218 464.1 466.1 462.0 464.2 -0.5 12,461 39,051 -9,601
May16 160218 472.6 473.0 468.6 469.8 -2.7 14,543 91,269 +4,984
Jul16 160218 476.5 477.2 473.2 473.9 -3.4 3,048 24,761 +1,836
Nov16 160218 479.0 479.4 475.1 475.7 -5.0 393 16,655 -263
Jan17 160218 479.2 479.2 479.2 479.2 -5.6 25 1,218 +1
Total Volume and Open Interest 30,470 173,070 -3,043
Corn(CBOT)
Mar16 160218 367.00 368.00 365.25 365.50 -1.75 213,497 370,828 -31,796
May16 160218 371.25 372.50 369.50 369.75 -1.75 111,017 460,018 +18,994
Jul16 160218 376.00 376.50 373.75 373.75 -2.25 58,202 263,062 +602
Sep16 160218 381.00 381.50 378.75 378.75 -2.50 8,953 105,035 +440
Dec16 160218 389.00 389.75 386.50 386.50 -2.50 16,893 167,267 -318
Mar17 160218 397.00 398.00 394.50 394.50 -2.75 1,944 20,733 +172
May17 160218 403.00 403.00 400.00 400.00 -2.75 655 3,535 +154
Jul17 160218 405.75 405.75 403.00 403.00 -3.50 1,028 4,649 +171
Sep17 160218 394.00 394.00 394.00 394.00 -2.00 1,134 1,600 +15
Dec17 160218 395.00 396.00 391.00 393.25 -2.00 1,577 9,238 +700
Total Volume and Open Interest 414,960 1,407,062 -10,831
Wheat(CBOT)
Mar16 160218 468.75 468.75 461.75 462.25 -6.25 78,290 131,760 -15,138
May16 160218 474.75 475.00 468.25 468.50 -6.00 57,767 170,494 +9,591
Jul16 160218 480.75 480.75 475.00 475.50 -4.75 17,530 104,208 +2,317
Sep16 160218 488.25 489.50 485.00 485.50 -4.75 1,381 14,642 +284
Dec16 160218 503.75 504.25 499.25 500.00 -3.50 2,310 33,793 +42
Mar17 160218 512.50 512.50 508.75 509.50 -4.00 584 4,463 +360
Total Volume and Open Interest 157,925 460,077 -2,506
Wheat(KCBT)
Mar16 160218 453.75 455.25 451.50 453.25 -0.75 17,718 50,279 -7,366
May16 160218 462.00 464.50 461.00 463.00 +0.25 15,675 70,060 +4,117
Jul16 160218 472.25 475.00 468.25 473.25 unch 5,433 61,766 +82
Sep16 160218 487.25 488.00 485.50 487.25 unch 198 9,367 +58
Dec16 160218 507.50 508.50 506.00 507.75 unch 548 18,707 +82
Mar17 160218 522.00 522.00 520.25 521.25 unch 140 7,282 +33
May17 160218 529.50 529.50 529.50 529.50 unch 9 2,355 -5
Total Volume and Open Interest 39,721 220,157 -2,999
Wheat(MGE)
Mar16 160218 492.50 494.00 491.50 492.50 -1.25 5,290 20,901 -2,157
May16 160218 495.00 496.00 493.50 494.50 -2.00 3,541 24,590 +574
Jul16 160218 503.00 506.50 501.00 501.75 -2.75 1,301 17,536 +400
Sep16 160218 512.00 512.25 511.25 511.50 -2.75 286 7,626 +58
Dec16 160218 527.50 528.25 526.75 526.75 -2.25 185 6,314 +7
Mar17 160218 542.50 542.75 541.00 541.50 -2.50 14 2,408 -2
Total Volume and Open Interest 10,619 80,202 -1,119
Oats(CBOT)
Mar16 160218 201.00 201.25 196.75 198.50 -2.00 388 4,214 -172
May16 160218 204.50 204.50 198.75 200.75 -2.75 407 4,531 +122
Jul16 160218 210.75 210.75 208.00 208.75 -2.50 89 1,622 +15
Sep16 160218 216.25 216.25 213.75 214.00 -2.00 0 35 +0
Total Volume and Open Interest 886 10,639 -35
Rough Rice(CBOT)
Mar16 160218 11.03 11.06 10.85 10.86 -0.18 1,236 7,211 -494
May16 160218 11.31 11.33 11.12 11.13 -0.18 1,071 4,600 +396
Jul16 160218 11.51 11.51 11.41 11.41 -0.18 350 1,316 +114
Sep16 160218 11.53 11.53 11.53 11.53 -0.18 1 162 +0
Total Volume and Open Interest 2,658 13,293 +16
Live Cattle(CME)
Feb16 160218 134.250 135.485 133.600 135.150 +1.050 2,254 8,057 -707
Apr16 160218 133.535 134.880 133.100 134.380 +0.945 20,972 123,270 -1,091
Jun16 160218 123.150 124.000 122.635 123.450 +0.400 11,984 68,249 +201
Aug16 160218 119.285 120.000 118.785 119.480 +0.195 7,759 35,457 +383
Oct16 160218 119.550 120.200 119.180 119.680 +0.080 4,524 20,124 +362
Dec16 160218 119.730 120.300 119.400 119.900 +0.200 1,143 12,186 -15
Total Volume and Open Interest 48,963 272,135 -782
Feeder Cattle(CME)
Mar16 160218 156.650 157.500 155.080 156.485 +0.485 3,919 12,476 -234
Apr16 160218 155.685 156.650 154.285 155.500 +0.315 2,762 9,623 +260
May16 160218 154.100 155.200 152.950 154.000 +0.170 1,800 7,186 -15
Aug16 160218 153.735 154.485 152.435 153.485 -0.200 1,377 7,778 +32
Sep16 160218 151.550 152.200 150.550 151.200 -0.180 212 724 +4
Oct16 160218 148.550 149.630 148.185 148.880 -0.070 100 715 -12
Nov16 160218 143.800 145.300 143.600 144.630 +0.145 53 834 +14
Total Volume and Open Interest 10,230 39,377 +50
Lean Hogs(CME)
Apr16 160218 71.330 72.230 70.285 70.785 -0.365 11,745 83,916 +888
May16 160218 76.930 77.400 76.330 76.750 -0.150 34 1,625 -16
Jun16 160218 80.400 80.950 79.900 80.300 -0.200 5,598 38,715 +704
Jul16 160218 79.950 80.250 79.600 80.000 +0.020 1,840 14,307 +18
Aug16 160218 78.930 79.300 78.600 79.150 +0.150 1,440 16,029 +362
Oct16 160218 67.900 68.330 67.635 68.285 +0.205 773 17,970 +195
Dec16 160218 63.200 63.580 63.035 63.500 +0.100 143 11,650 -7
Feb17 160218 65.600 65.850 65.580 65.800 -0.030 94 3,202 +28
Total Volume and Open Interest 21,683 188,102 +2,181
Class III Milk(CME)
Feb16 160218 13.83 13.84 13.80 13.84 +0.01 94 4,457 -64
Mar16 160218 13.87 13.94 13.85 13.88 +0.01 339 5,006 -16
Apr16 160218 13.81 13.90 13.81 13.87 +0.02 337 4,253 +236
May16 160218 14.00 14.05 14.00 14.05 +0.04 92 3,582 +72
Jun16 160218 14.32 14.41 14.30 14.41 +0.07 36 2,780 +27
Jul16 160218 14.76 14.77 14.75 14.77 +0.01 86 2,522 +83
Aug16 160218 15.18 15.18 15.15 15.18 +0.03 36 2,261 +32
Sep16 160218 15.49 15.50 15.44 15.47 +0.06 59 2,257 +51
Oct16 160218 15.75 15.75 15.75 15.75 +0.08 60 1,767 +52
Nov16 160218 15.77 15.80 15.77 15.78 +0.04 50 1,590 +44
Dec16 160218 15.80 15.80 15.78 15.78 +0.03 37 1,504 +31
Jan17 160218 15.70 15.70 15.70 15.70 +0.06 23 273 -1
Feb17 160218 15.65 15.66 15.65 15.65 +0.05 19 211 +9
Total Volume and Open Interest 1,334 33,259 +595
Cocoa(ICE)
Mar16 160218 2878 2900 2868 2886 +8 562 960 -834
May16 160218 2869 2930 2865 2918 +38 14,141 93,094 -501
Jul16 160218 2867 2927 2866 2916 +38 5,397 46,314 +1,220
Sep16 160218 2858 2914 2857 2904 +37 6,611 37,057 +5,020
Dec16 160218 2830 2883 2830 2875 +34 460 18,188 +161
Mar17 160218 2836 2866 2827 2858 +31 269 22,060 +112
May17 160218 2831 2859 2825 2849 +27 132 3,261 +115
Total Volume and Open Interest 27,603 227,359 +5,306
Coffee "C"(ICE)
Mar16 160218 114.70 115.10 113.20 114.15 -0.40 20,763 18,074 -8,942
May16 160218 116.80 117.05 115.40 116.10 -0.50 32,990 84,318 +5,005
Jul16 160218 118.55 118.85 117.35 118.00 -0.50 8,334 36,575 +601
Sep16 160218 120.30 120.55 119.15 119.80 -0.50 3,301 18,447 +451
Dec16 160218 121.80 122.65 121.40 121.90 -0.50 1,493 20,097 +402
Mar17 160218 124.85 124.85 123.55 124.15 -0.45 177 5,301 +104
Total Volume and Open Interest 67,097 188,424 -2,366
Orange Juice(ICE)
Mar16 160218 132.85 133.35 128.65 130.10 -1.45 1,727 4,019 -668
May16 160218 132.70 133.15 129.00 130.30 -1.00 1,215 6,714 +479
Jul16 160218 130.40 130.40 130.40 130.40 -1.10 41 1,139 +20
Sep16 160218 130.05 130.85 130.05 130.85 -1.00 28 364 +27
Nov16 160218 131.00 131.15 131.00 131.15 -1.10 4 28 +0
Jan17 160218 132.35 132.35 132.35 132.35 -1.10 0 10 +0
Total Volume and Open Interest 3,015 12,275 -142
Sugar #11(ICE)
Mar16 160218 13.20 13.22 12.76 12.78 -0.38 72,495 122,639 -33,835
May16 160218 13.22 13.22 12.81 12.85 -0.30 76,523 295,661 +6,071
Jul16 160218 13.15 13.18 12.81 12.85 -0.27 25,499 191,947 +4,105
Oct16 160218 13.38 13.38 13.04 13.06 -0.27 10,581 92,144 +102
Mar17 160218 13.89 13.90 13.61 13.62 -0.25 4,859 72,182 +398
May17 160218 13.68 13.69 13.44 13.47 -0.21 654 8,516 -36
Jul17 160218 13.49 13.52 13.27 13.31 -0.19 522 14,321 +85
Oct17 160218 13.54 13.54 13.36 13.41 -0.15 149 15,426 -1
Total Volume and Open Interest 191,452 822,756 -22,967
London Cocoa(LCE)
Mar16 160218 2068 2110 2065 2109 +36 2,322 60,883 -143
May16 160218 2083 2122 2083 2120 +29 9,290 49,996 -687
Jul16 160218 2088 2120 2085 2119 +27 2,921 45,601 -491
Sep16 160218 2073 2105 2073 2104 +26 6,670 47,646 +5,086
Dec16 160218 2035 2065 2034 2063 +23 1,273 31,501 +418
Mar17 160218 2013 2039 2013 2036 +18 467 32,643 +31
May17 160218 2019 2040 2015 2036 +17 202 2,225 +128
Total Volume and Open Interest 23,185 271,307 +4,351
London Sugar(LCE)
May16 160218 374.50 374.90 369.40 369.90 -3.50 9,077 37,384 -63
Aug16 160218 374.70 374.70 367.90 368.30 -5.40 4,713 17,643 +697
Oct16 160218 375.90 376.00 369.20 369.60 -5.80 1,121 9,497 +8
Dec16 160218 378.30 379.00 373.40 373.50 -5.80 514 4,628 +115
Mar17 160218 382.10 382.80 376.70 376.80 -5.90 263 3,294 +209
Total Volume and Open Interest 15,774 74,618 +1,011
Cotton(ICE)
Mar16 160218 59.79 60.84 59.69 59.91 +0.04 25,510 19,544 -25,349
May16 160218 59.55 60.40 59.41 59.70 +0.15 29,537 104,160 +6,491
Jul16 160218 59.80 60.50 59.67 59.81 +0.01 8,701 35,128 +2,649
Oct16 160218 59.27 59.27 59.27 59.27 -0.11 0 2 +0
Dec16 160218 59.69 60.30 59.60 59.72 +0.02 2,537 24,940 +785
Mar17 160218 60.65 60.91 60.13 60.29 -0.14 265 4,377 +74
Total Volume and Open Interest 66,804 188,677 -15,214
Lumber(CME)
Mar16 160218 258.2 263.2 258.2 263.1 +9.8 548 2,659 -269
May16 160218 253.3 260.4 253.3 260.1 +9.6 394 2,215 +171
Jul16 160218 255.6 260.7 255.6 259.8 +9.1 19 488 +3
Sep16 160218 257.5 262.1 257.5 260.4 +7.9 1 62 +0
Total Volume and Open Interest 962 5,460 -95
Crude Oil(NYM)
Mar16 160218 31.35 31.98 30.27 30.77 +0.11 651,956 162,070 -52,136
Apr16 160218 33.55 34.21 32.45 32.93 -0.05 481,273 476,726 -1,606
May16 160218 35.13 35.83 34.08 34.55 -0.14 172,830 230,722 -12,661
Jun16 160218 36.27 37.04 35.29 35.76 -0.21 106,544 175,937 -3,181
Jul16 160218 37.39 37.93 36.17 36.66 -0.25 40,728 81,993 +3,328
Aug16 160218 38.31 38.65 36.93 37.38 -0.30 18,771 56,086 +2,157
Sep16 160218 38.73 39.20 37.77 38.02 -0.34 22,351 68,919 +2,897
Oct16 160218 39.51 39.77 38.19 38.61 -0.36 6,907 39,838 +237
Nov16 160218 39.39 40.12 38.91 39.16 -0.38 5,002 42,865 +69
Dec16 160218 40.29 40.88 39.20 39.67 -0.40 41,966 180,441 +2,273
Jan17 160218 40.75 41.08 39.76 40.12 -0.42 3,084 31,687 -24
Feb17 160218 40.84 41.10 40.18 40.54 -0.44 1,785 12,714 +57
Mar17 160218 41.80 41.93 40.91 40.93 -0.47 2,522 30,286 -167
Apr17 160218 42.27 42.27 41.30 41.30 -0.49 439 8,561 -42
May17 160218 41.63 41.63 41.63 41.63 -0.51 227 7,950 +97
Jun17 160218 42.61 43.02 41.62 41.94 -0.54 6,155 38,400 +140
Total Volume and Open Interest 1,579,521 1,840,051 -57,751
e-miNY Crude Oil(NYM)
Mar16 160218 31.300 31.950 30.275 30.775 +0.125 30,949 6,583 +1,089
Apr16 160218 33.475 34.200 32.450 32.925 -0.050 4,727 4,092 +419
May16 160218 35.275 35.700 34.100 34.550 -0.150 346 444 +29
Jun16 160218 36.375 36.875 35.400 35.750 -0.225 78 213 +25
Jul16 160218 37.500 37.500 36.400 36.650 -0.250 25 172 -6
Aug16 160218 37.400 37.525 37.375 37.375 -0.300 1 55 +0
Sep16 160218 38.025 38.025 38.025 38.025 -0.325 0 78 +0
Oct16 160218 38.600 38.600 38.600 38.600 -0.375 0 42 +0
Nov16 160218 39.150 39.150 39.150 39.150 -0.400 0 10 +0
Dec16 160218 40.700 40.750 39.675 39.675 -0.400 11 222 -4
Total Volume and Open Interest 36,162 12,421 +1,551
NY Harbor ULSD(NYM)
Mar16 160218 109.92 111.55 107.00 107.92 -0.87 69,411 51,571 -6,287
Apr16 160218 111.49 112.86 108.36 109.36 -0.74 50,486 73,082 -641
May16 160218 112.83 114.50 110.07 111.07 -0.69 27,123 61,029 +1,869
Jun16 160218 114.10 116.25 111.90 112.88 -0.68 17,924 44,104 +568
Jul16 160218 115.01 118.25 114.01 115.02 -0.67 8,092 24,567 -12
Aug16 160218 118.56 120.14 116.81 117.15 -0.63 3,173 14,788 +67
Sep16 160218 122.05 122.39 119.01 119.38 -0.59 3,326 13,001 +945
Oct16 160218 124.16 124.53 121.25 121.63 -0.56 1,243 8,252 +238
Nov16 160218 126.62 126.62 123.80 123.80 -0.56 1,132 6,652 +26
Dec16 160218 127.57 128.65 124.70 125.77 -0.57 2,732 35,491 +57
Jan17 160218 130.08 130.08 127.10 127.52 -0.60 642 12,439 +135
Feb17 160218 129.90 129.90 128.87 128.87 -0.61 335 2,786 +46
Mar17 160218 131.62 131.62 129.35 129.64 -0.62 154 3,403 -13
Apr17 160218 131.68 131.68 129.72 129.72 -0.60 141 1,354 +6
Total Volume and Open Interest 186,295 367,721 -2,914
RBOB Gasoline(NYM)
Mar16 160218 101.96 102.50 95.86 97.24 -3.10 60,493 53,219 -12,264
Apr16 160218 126.46 127.04 121.69 122.72 -1.86 54,483 91,373 +3,654
May16 160218 128.71 129.64 124.54 125.44 -1.80 24,748 58,717 -212
Jun16 160218 129.17 130.16 125.33 126.16 -1.64 19,346 39,613 +630
Jul16 160218 128.26 129.65 125.05 125.69 -1.64 11,001 25,948 +622
Aug16 160218 127.35 128.12 123.92 124.34 -1.72 5,245 23,543 +523
Sep16 160218 125.14 125.76 121.71 122.12 -1.77 7,158 26,605 +830
Oct16 160218 112.31 112.38 109.18 109.33 -1.69 3,065 17,600 +122
Nov16 160218 108.22 110.16 107.05 107.14 -1.66 1,962 10,685 +139
Dec16 160218 108.64 110.07 105.34 106.22 -1.68 3,103 28,332 +207
Total Volume and Open Interest 191,480 407,706 -5,659
e-miNY RBOB Gasoline(NYM)
Mar16 160218 97.20 97.24 97.20 97.20 -3.10 1 1 +0
Apr16 160218 122.70 122.72 122.70 122.70 -1.90      
May16 160218 125.40 125.44 125.40 125.40 -1.80      
Jun16 160218 126.20 126.20 126.16 126.20 -1.60      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar16 160218 1.948 1.954 1.849 1.852 -0.090 135,735 108,799 -16,173
Apr16 160218 2.015 2.023 1.924 1.927 -0.084 76,153 232,784 +7,333
May16 160218 2.078 2.087 2.002 2.004 -0.072 35,648 176,870 +5,154
Jun16 160218 2.144 2.154 2.075 2.077 -0.067 14,359 52,810 +1,123
Jul16 160218 2.214 2.222 2.148 2.150 -0.063 22,821 67,486 -520
Aug16 160218 2.250 2.250 2.190 2.192 -0.060 10,228 33,315 -162
Sep16 160218 2.267 2.267 2.206 2.208 -0.058 9,639 55,508 +2,296
Oct16 160218 2.286 2.296 2.233 2.238 -0.059 17,969 76,086 +2,511
Nov16 160218 2.387 2.392 2.333 2.337 -0.057 2,110 21,335 +289
Dec16 160218 2.577 2.578 2.526 2.532 -0.055 2,205 28,347 +295
Jan17 160218 2.709 2.709 2.641 2.648 -0.056 6,355 43,695 +539
Feb17 160218 2.685 2.689 2.634 2.642 -0.055 950 9,492 +138
Mar17 160218 2.657 2.657 2.601 2.610 -0.052 2,155 28,537 +83
Apr17 160218 2.493 2.493 2.445 2.452 -0.040 1,634 24,047 -98
May17 160218 2.490 2.494 2.454 2.461 -0.039 209 5,966 +25
Jun17 160218 2.525 2.525 2.493 2.502 -0.038 59 3,529 +15
Total Volume and Open Interest 338,725 1,011,059 +2,794
Brent Crude Oil(ICE)
Apr16 160218 34.91 35.73 33.79 34.28 -0.22 398,492 263,662 -31,891
May16 160218 35.48 36.30 34.40 34.88 -0.25 195,731 409,175 +13,103
Jun16 160218 36.19 36.96 35.12 35.57 -0.30 118,564 273,600 +10,758
Jul16 160218 36.91 37.61 35.79 36.24 -0.34 42,653 128,182 +5,144
Aug16 160218 37.66 38.31 36.50 36.94 -0.38 25,534 99,183 +1,987
Sep16 160218 38.41 38.98 37.17 37.61 -0.42 33,691 106,135 +1,609
Oct16 160218 39.12 39.54 37.79 38.23 -0.45 12,523 54,640 +1,595
Nov16 160218 39.71 40.15 38.41 38.82 -0.47 8,913 54,985 +945
Dec16 160218 40.25 40.75 38.96 39.40 -0.48 68,474 303,464 +1,491
Jan17 160218 40.70 40.70 39.79 39.90 -0.47 3,485 42,230 +132
Feb17 160218 41.19 41.19 40.41 40.41 -0.46 3,511 40,142 +1
Mar17 160218 41.96 42.00 40.91 40.91 -0.46 4,001 32,705 -105
Apr17 160218 41.39 41.39 41.39 41.39 -0.46 1,590 14,654 -9
May17 160218 41.82 41.82 41.82 41.82 -0.45 1,947 14,037 +37
Total Volume and Open Interest 960,560 2,175,124 +5,239
Gas Oil(ICE)
Mar16 160218 322.25 330.75 317.00 321.25 +0.50 84,353 153,115 -2,552
Apr16 160218 332.25 336.50 322.50 326.75 +0.25 58,740 133,709 -2,603
May16 160218 337.25 342.00 328.25 332.50 +0.50 23,556 67,597 +95
Jun16 160218 342.75 347.25 333.75 338.25 +0.75 29,392 77,045 +2,523
Jul16 160218 348.75 353.25 339.50 344.25 +0.50 10,172 32,278 +1,216
Aug16 160218 353.75 358.25 345.50 350.25 +0.75 5,762 23,398 +349
Sep16 160218 358.00 364.25 350.75 355.75 +0.75 4,677 24,859 +86
Oct16 160218 364.25 369.25 358.00 361.75 +0.50 2,216 20,253 +267
Nov16 160218 370.50 373.50 362.25 366.25 +0.50 1,979 13,297 +317
Dec16 160218 372.25 377.75 364.75 369.75 +0.50 16,347 81,719 +744
Total Volume and Open Interest 249,244 774,931 +1,978
Ethanol(CBOT)
Mar16 160218 1.396 1.399 1.380 1.396 +0.003 83 968 -30
Apr16 160218 1.404 1.409 1.395 1.406 +0.003 80 1,618 +33
May16 160218 1.413 1.413 1.413 1.413 +0.003 22 436 +10
Jun16 160218 1.414 1.414 1.413 1.413 +0.003 2 241 +0
Jul16 160218 1.412 1.412 1.409 1.409 +0.003 0 380 +0
Aug16 160218 1.403 1.403 1.403 1.403 +0.005 0 114 +0
Sep16 160218 1.400 1.400 1.400 1.400 +0.005 0 243 +0
Oct16 160218 1.392 1.392 1.392 1.392 +0.005 1 206 +1
Total Volume and Open Interest 188 4,524 +14
WTI Crude Oil(ICE)
Mar16 160218 31.21 31.96 30.27 30.77 +0.11 57,064 35,301 -5,132
Apr16 160218 33.51 34.20 32.45 32.93 -0.05 93,514 103,699 -2,145
May16 160218 35.13 35.79 34.10 34.55 -0.14 59,728 59,862 +208
Jun16 160218 36.40 37.01 35.28 35.76 -0.21 38,004 70,412 +2,802
Jul16 160218 37.24 37.87 36.17 36.66 -0.25 12,233 12,850 -90
Aug16 160218 37.91 38.58 36.89 37.38 -0.30 5,804 7,565 -750
Sep16 160218 38.50 39.18 37.62 38.02 -0.34 4,635 16,069 -107
Oct16 160218 39.15 39.75 38.12 38.61 -0.36 1,371 3,534 +47
Nov16 160218 39.70 40.28 38.67 39.16 -0.38 1,086 10,108 -140
Dec16 160218 40.39 40.83 39.27 39.67 -0.40 8,002 72,133 -120
Jan17 160218 40.12 40.12 40.12 40.12 -0.42 220 4,850 +61
Feb17 160218 40.54 40.54 40.54 40.54 -0.44 159 3,093 +32
Mar17 160218 40.93 40.93 40.93 40.93 -0.47 143 2,406 -13
Apr17 160218 41.80 41.80 41.30 41.30 -0.49 36 1,542 +0
May17 160218 41.63 41.63 41.63 41.63 -0.51 57 1,060 +0
Jun17 160218 42.82 42.82 41.61 41.94 -0.54 655 13,615 +184
Total Volume and Open Interest 284,373 468,611 -5,497
US Dollar Index(ICE)
Mar16 160218 96.835 97.100 96.705 96.960 +0.160 17,320 66,955 +590
Jun16 160218 96.925 97.195 96.810 97.070 +0.168 386 2,442 +94
Sep16 160218 97.130 97.130 97.130 97.130 +0.165 18 459 +1
Total Volume and Open Interest 17,726 69,926 +685
Australian Dollar(CME)
Mar16 160218 71.67 71.74 71.26 71.51 -0.08 131,936 110,279 -2,539
Jun16 160218 71.38 71.44 70.97 71.21 -0.08 689 1,114 +82
Sep16 160218 70.92 70.92 70.92 70.92 -0.08 0 32 +0
Total Volume and Open Interest 132,626 111,447 -2,456
British Pound(CME)
Mar16 160218 142.89 143.95 142.58 143.17 +0.29 131,677 258,499 +5,792
Jun16 160218 142.99 143.99 142.65 143.23 +0.29 423 1,892 +100
Sep16 160218 143.89 143.92 142.92 143.32 +0.28 10 204 +7
Total Volume and Open Interest 132,110 260,649 +5,899
Canadian Dollar(CME)
Mar16 160218 73.08 73.24 72.72 72.78 -0.09 84,487 152,116 -2,589
Jun16 160218 73.16 73.25 72.74 72.79 -0.09 784 4,423 +72
Sep16 160218 73.25 73.28 72.80 72.82 -0.09 25 1,232 +0
Dec16 160218 73.21 73.31 72.85 72.87 -0.08 38 781 +13
Total Volume and Open Interest 85,334 158,608 -2,504
Japanese Yen(CME)
Mar16 160218 87.69 88.43 87.52 88.11 +0.16 243,506 246,914 +5,010
Jun16 160218 87.80 88.67 87.78 88.36 +0.15 1,171 1,830 +247
Sep16 160218 88.70 88.94 88.21 88.70 +0.16 2 168 +2
Total Volume and Open Interest 244,681 248,985 +5,259
Swiss Franc(CME)
Mar16 160218 100.86 101.05 100.40 100.61 -0.40 29,181 47,987 -957
Jun16 160218 101.32 101.48 100.87 101.07 -0.39 109 536 +37
Sep16 160218 101.62 101.62 101.48 101.62 -0.40 0 18 +0
Total Volume and Open Interest 29,290 48,564 -920
EuroFX(CME)
Mar16 160218 111.36 111.56 110.77 111.04 -0.42 252,501 418,916 -3,092
Jun16 160218 111.74 111.87 111.08 111.35 -0.43 2,254 9,403 +309
Sep16 160218 111.60 112.21 111.53 111.74 -0.43 63 755 +22
Total Volume and Open Interest 254,828 429,997 -2,757
Mexican Peso(CME)
Mar16 160218 544.50 552.50 543.75 546.75 +2.75 67,314 107,262 -136
Apr16 160218 545.25 545.25 545.25 545.25 +2.88      
Total Volume and Open Interest 67,497 161,403 +20
Brazilian Real(CME)
Mar16 160218 252.00 252.00 245.95 246.45 -3.70 3,689 13,006 -1,293
Apr16 160218 244.00 244.00 243.65 244.00 -3.70 23 119 +23
May16 160218 241.90 241.90 241.90 241.90 -3.80 0 2 +0
Jun16 160218 240.00 240.00 239.60 239.60 -3.65 5 578 +0
Total Volume and Open Interest 3,717 13,713 -1,270
30-Year T-Bonds(CBOT)
Mar16 160218 164~180 166~190 164~110 166~030 +1~170 334,470 555,138 -2,534
Jun16 160218 163~070 165~070 163~010 164~240 +1~170 3,765 13,413 +925
Sep16 160218 163~240 163~240 163~240 163~240 +1~170 0 11 +0
Total Volume and Open Interest 338,235 568,562 -1,609
10-Year T-Notes(CBOT)
Mar16 160218 130~140 131~035 130~100 130~295 +0~155 1,581,160 2,956,158 +12,294
Jun16 160218 130~010 130~230 129~300 130~175 +0~155 53,526 188,719 +20,274
Sep16 160218 129~265 129~265 129~265 129~265 +0~155      
Total Volume and Open Interest 1,634,686 3,144,877 +32,568
5-Year T-Notes(CBOT)
Mar16 160218 121~010 121~110 120~296 121~074 +0~074 725,875 2,584,749 -13,817
Jun16 160218 120~292 121~070 120~252 121~034 +0~074 55,198 165,303 +6,877
Sep16 160218 120~204 120~204 120~204 120~204 +0~074      
Total Volume and Open Interest 781,073 2,750,052 -6,940
2 Year T-Notes(CBOT)
Mar16 160218 109~124 109~154 109~114 109~140 +0~014 260,759 1,119,437 +10,528
Jun16 160218 109~130 109~154 109~114 109~140 +0~014 15,715 87,471 +10,245
Sep16 160218 109~060 109~060 109~060 109~060 +0~014      
Total Volume and Open Interest 276,474 1,206,908 +20,773
Eurodollars(CME)
Mar16 160218 99.355 99.363 99.355 99.357 unch 167,306 1,055,527 +3,991
Jun16 160218 99.315 99.330 99.300 99.315 unch 194,105 1,286,192 +11,283
Sep16 160218 99.275 99.295 99.255 99.280 +0.005 218,446 1,184,280 -1,557
Dec16 160218 99.220 99.255 99.200 99.235 +0.015 269,486 1,265,131 -2,336
Mar17 160218 99.175 99.220 99.155 99.200 +0.025 268,345 963,747 -12,070
Jun17 160218 99.120 99.170 99.095 99.150 +0.035 235,797 714,876 -19,986
Sep17 160218 99.055 99.120 99.030 99.095 +0.040 166,470 657,699 -2,587
Dec17 160218 98.980 99.050 98.945 99.025 +0.050 181,673 715,116 -7,190
Mar18 160218 98.905 98.985 98.875 98.960 +0.055 102,241 486,093 -12,809
Jun18 160218 98.825 98.915 98.795 98.885 +0.060 84,323 419,918 -1,794
Sep18 160218 98.745 98.840 98.715 98.810 +0.065 76,641 345,970 -694
Dec18 160218 98.660 98.755 98.625 98.725 +0.065 79,489 401,008 -4,608
Mar19 160218 98.585 98.685 98.555 98.655 +0.065 58,571 275,688 -2,753
Jun19 160218 98.510 98.610 98.480 98.575 +0.065 37,535 206,226 -1,780
Sep19 160218 98.435 98.530 98.400 98.500 +0.070 32,115 151,036 -245
Dec19 160218 98.350 98.450 98.320 98.415 +0.065 41,635 123,408 -5,109
Mar20 160218 98.280 98.380 98.250 98.345 +0.065 23,231 82,635 +1,456
Jun20 160218 98.205 98.305 98.175 98.270 +0.065 24,046 61,178 +2,097
Total Volume and Open Interest 2,313,709 10,668,088 -57,865
Ultra T-Bond(CBOT)
Mar16 160218 169~13 171~24 169~06 171~02 +1~20 112,611 641,250 +3,720
Jun16 160218 171~13 173~16 170~29 172~29 +1~22 612 958 +481
Sep16 160218 174~29 174~29 174~29 174~29 +1~22      
Total Volume and Open Interest 113,223 642,208 +4,201
30 Day Federal Funds(CBOT)
Feb16 160218 99.625 99.625 99.625 99.625 unch 359 108,740 -276
Mar16 160218 99.615 99.620 99.615 99.620 unch 1,705 51,988 -400
Apr16 160218 99.610 99.615 99.610 99.615 unch 10,239 124,679 +31
May16 160218 99.600 99.605 99.595 99.600 unch 8,418 133,297 +2,469
Jun16 160218 99.595 99.600 99.580 99.590 unch 5,105 39,520 +662
Jul16 160218 99.580 99.590 99.565 99.580 +0.005 14,401 69,379 +6,591
Total Volume and Open Interest 58,144 766,270 +11,419
3-Mth Euro-Yen(CME)
Mar16 160218 99.990 99.990 99.990 99.990 unch      
Jun16 160218 99.990 99.990 99.990 99.990 unch      
Sep16 160218 99.990 99.990 99.990 99.990 unch      
Dec16 160218 99.990 99.990 99.990 99.990 unch      
Mar17 160218 99.990 99.990 99.990 99.990 unch      
Jun17 160218 99.990 99.990 99.990 99.990 unch      
Sep17 160218 99.990 99.990 99.990 99.990 unch      
Dec17 160218 99.985 99.985 99.985 99.985 +0.030      
Mar18 160218 99.845 99.845 99.845 99.845 +0.030      
Jun18 160218 99.705 99.705 99.705 99.705 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160218 99.99 99.99 99.99 99.99 unch      
Jun16 160218 99.99 99.99 99.99 99.99 unch      
Sep16 160218 99.99 99.99 99.99 99.99 unch      
Dec16 160218 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160218 99.99 99.99 99.99 99.99 unch      
Jun17 160218 99.99 99.99 99.99 99.99 unch      
Sep17 160218 99.99 99.99 99.99 99.99 unch      
Dec17 160218 99.99 99.99 99.99 99.99 +0.03      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160218 151.18 151.48 151.10 151.45 +0.24 1,977 18,007 -248
Jun16 160218 150.85 150.85 150.85 150.85 +0.24 0 1 +0
Sep16 160218 150.29 150.29 150.29 150.29 +0.24      
Total Volume and Open Interest 1,977 18,008 -248
Euro-Bund(EUREX)
Mar16 160218 164.38 165.20 164.24 165.02 +0.83 694,807 1,211,520 +6,494
Jun16 160218 161.82 162.56 161.65 162.41 +0.83 892 49,942 +421
Sep16 160218 161.45 161.45 161.45 161.45 +0.83 0 1 +0
Total Volume and Open Interest 695,699 1,261,463 +6,915
Euro-Bobl(EUREX)
Mar16 160218 132.75 132.89 132.68 132.86 +0.15 420,302 985,630 -10,568
Jun16 160218 131.00 131.13 130.97 131.10 +0.15 1,452 23,067 +778
Sep16 160218 131.10 131.10 131.10 131.10 +0.15      
Total Volume and Open Interest 421,754 1,008,697 -9,790
3-Mth Euribor(EUREX)
Mar16 160218 100.255 100.255 100.255 100.255 +0.010 630 5,729 -370
Jun16 160218 100.305 100.305 100.305 100.305 +0.020 0 10,329 +0
Sep16 160218 100.320 100.320 100.320 100.320 +0.015 10 4,937 +0
Total Volume and Open Interest 1,354 69,369 +14
Long Gilt(LIFFE)
Mar16 160218 121~17 121~23 121~02 121~22 +0~15 164,916 462,807 -2,260
Jun16 160218 120~16 120~27 120~08 120~27 +0~15      
Total Volume and Open Interest 164,916 462,807 -2,260
3-Mth Short Sterling(LIFFE)
Mar16 160218 99.39 99.40 99.39 99.40 +0.01 28,316 320,213 +1,819
Jun16 160218 99.41 99.41 99.40 99.41 +0.01 30,051 453,549 -4,757
Sep16 160218 99.42 99.42 99.40 99.42 +0.01 27,504 399,893 -2,181
Dec16 160218 99.41 99.41 99.38 99.41 +0.02 31,661 401,761 -689
Mar17 160218 99.37 99.38 99.34 99.38 +0.02 27,383 321,340 +1,561
Jun17 160218 99.32 99.34 99.28 99.33 +0.02 31,004 286,225 -874
Total Volume and Open Interest 333,983 3,421,934 -8,671
3-Mth Euribor(LIFFE)
Mar16 160218 100.245 100.260 100.240 100.255 +0.010 41,826 471,942 +2,174
Jun16 160218 100.290 100.310 100.285 100.300 +0.010 33,404 456,795 +94
Sep16 160218 100.310 100.325 100.305 100.320 +0.010 24,730 450,256 -4,107
Total Volume and Open Interest 315,453 3,698,665 +15,619
3-Mth Aus T-Bills(SFE)
Mar16 160218 97.76 97.78 97.74 97.75 -0.01 17,167 149,220 -2,925
Jun16 160218 97.87 97.89 97.84 97.88 +0.01 22,665 217,934 +2,867
Sep16 160218 97.94 97.96 97.91 97.96 +0.01 13,945 178,745 +2,299
Dec16 160218 97.99 98.02 97.95 98.01 +0.01 9,443 136,903 -3,067
Mar17 160218 98.02 98.05 97.98 98.04 +0.01 4,138 94,735 -700
Jun17 160218 98.02 98.05 97.98 98.05 +0.02 2,948 65,586 -469
Sep17 160218 98.01 98.03 97.96 98.03 +0.02 2,915 50,420 +1,162
Dec17 160218 97.98 98.00 97.93 97.99 +0.01 926 27,455 +289
Mar18 160218 97.89 97.94 97.89 97.94 +0.01 413 7,920 +401
Jun18 160218 97.89 97.90 97.83 97.90 +0.01 83 9,449 -10
Total Volume and Open Interest 74,643 940,588 -153
10-Year Aus T-Bonds(SFE)
Mar16 160218 97.51 97.52 97.42 97.46 -0.06 98,828 875,808 -1,291
Jun16 160218 97.46 97.46 97.46 97.46 -0.06      
Total Volume and Open Interest 98,828 875,808 -1,291
3-Year Aus T-Bonds(SFE)
Mar16 160218 98.17 98.18 98.11 98.16 -0.02 158,845 842,271 +1,643
Jun16 160218 98.16 98.16 98.16 98.16 -0.02      
Total Volume and Open Interest 158,845 842,271 +1,643
Gold(CMX)
Feb16 160218 1209.6 1239.2 1201.6 1226.1 +15.0 422 574 -142
Apr16 160218 1209.5 1240.6 1201.3 1226.3 +14.9 340,804 302,120 +1,768
Jun16 160218 1209.2 1240.7 1202.0 1226.8 +15.0 10,491 65,762 +1,938
Aug16 160218 1207.4 1240.7 1205.7 1227.3 +15.1 1,764 14,650 +58
Oct16 160218 1211.8 1236.5 1208.6 1227.9 +15.2 248 4,298 +80
Dec16 160218 1210.5 1241.5 1206.2 1228.5 +15.2 1,133 16,387 +59
Feb17 160218 1205.9 1241.0 1205.8 1229.2 +15.2 515 2,445 +415
Apr17 160218 1234.5 1242.5 1230.0 1230.0 +15.3 75 1,554 +37
Jun17 160218 1212.2 1230.9 1212.2 1230.9 +15.3 96 5,251 -45
Aug17 160218 1231.7 1231.7 1231.7 1231.7 +15.3 0 90 +0
Oct17 160218 1232.6 1232.6 1232.6 1232.6 +15.3 0 6 +0
Dec17 160218 1215.3 1233.5 1214.9 1233.5 +15.3 51 5,946 +5
Total Volume and Open Interest 361,724 428,912 +4,247
Silver(CMX)
Mar16 160218 1531.5 1557.0 1522.5 1543.2 +5.5 87,038 74,409 -3,852
May16 160218 1534.0 1560.0 1526.0 1546.1 +5.9 19,081 57,235 +1,025
Jul16 160218 1538.5 1561.5 1529.5 1548.8 +6.1 1,197 12,742 +358
Sep16 160218 1538.0 1555.5 1535.5 1551.2 +6.3 667 6,390 +234
Dec16 160218 1541.0 1564.0 1537.5 1554.6 +6.4 849 10,889 +339
Mar17 160218 1561.0 1561.0 1558.0 1558.0 +6.0 20 104 +4
May17 160218 1560.8 1560.8 1560.8 1560.8 +6.1 0 26 +0
Total Volume and Open Interest 109,553 166,645 -1,843
Platinum(NYMEX)
Apr16 160218 943.7 949.6 936.0 945.6 -4.1 17,536 58,571 -630
Jul16 160218 946.8 949.1 936.7 946.1 -4.0 94 6,078 +35
Oct16 160218 946.5 949.0 943.0 947.4 -4.0 12 206 +10
Jan17 160218 948.7 948.7 948.7 948.7 -4.0 0 4 +0
Total Volume and Open Interest 17,646 64,876 -585
Palladium(NYMEX)
Mar16 160218 514.65 518.20 496.35 504.85 -11.05 5,826 18,303 -663
Jun16 160218 515.85 518.70 498.00 505.45 -11.05 1,256 9,603 +375
Sep16 160218 506.10 506.10 506.10 506.10 -11.05 0 159 +0
Total Volume and Open Interest 7,087 28,117 -288
Copper(CMX)
Mar16 160218 207.45 207.85 205.30 207.35 -0.20 90,754 64,232 -10,882
May16 160218 207.75 208.10 205.75 207.65 -0.25 32,622 83,763 +4,334
Jul16 160218 208.00 208.50 206.30 208.05 -0.30 4,687 23,526 -221
Sep16 160218 208.50 208.75 207.70 208.35 -0.35 2,077 7,240 -48
Dec16 160218 208.20 209.00 207.45 208.65 -0.40 925 5,444 +258
Total Volume and Open Interest 132,160 191,131 -6,420
E-mini DJIA Index(CBOT)
Mar16 160218 16448 16515 16355 16391 -22 221,658 61,881 +1,154
Jun16 160218 16348 16414 16260 16292 -22 241 966 +10
Sep16 160218 16280 16308 16221 16221 -22 40 108 +5
Dec16 160218 16161 16161 16161 16161 -22 0 1 +0
Total Volume and Open Interest 221,939 62,956 +1,169
S & P 500(CME)
Mar16 160218 1926.10 1933.10 1911.50 1916.60 -6.10 12,772 136,859 +6,194
Jun16 160218 1911.50 1914.80 1903.80 1907.70 -6.10 313 3,327 +314
Sep16 160218 1900.10 1907.00 1896.00 1900.10 -5.90 0 198 +0
Dec16 160218 1892.70 1899.60 1888.60 1892.70 -5.90      
Total Volume and Open Interest 13,085 140,384 +6,508
S & P 500 E-Mini(Globex)
Mar16 160218 1926.75 1933.50 1911.25 1916.50 -6.25 2,034,059 3,003,822 +9,430
Jun16 160218 1917.50 1924.50 1902.50 1907.75 -6.00 8,477 90,792 +3,407
Sep16 160218 1911.00 1916.50 1895.25 1900.00 -6.00 217 6,972 -47
Dec16 160218 1897.00 1903.25 1887.25 1892.75 -5.75 17 441 -4
Total Volume and Open Interest 2,042,771 3,102,033 +12,786
NASDAQ 100 E-Mini(Globex)
Mar16 160218 4208.30 4227.50 4144.00 4155.00 -41.80 320,588 268,672 -2,336
Jun16 160218 4198.00 4217.30 4136.80 4146.00 -41.30 280 824 +54
Sep16 160218 4142.50 4142.50 4142.50 4142.50 -41.30 0 20 +0
Total Volume and Open Interest 320,868 269,592 -2,282
S&P Midcap 400(CME) e-Mini
Mar16 160218 1309.00 1314.90 1297.90 1305.50 -1.00 18,952 101,766 -1,349
Jun16 160218 1300.70 1305.30 1300.20 1300.70 -1.00 0 2 +0
Sep16 160218 1296.40 1296.40 1296.40 1296.40 -1.00 0 5 +0
Total Volume and Open Interest 18,952 101,784 -1,349
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160218 22.85 23.25 22.45 22.78 -0.15 93,511 140,082 -373
Apr16 160218 23.05 23.43 22.84 23.18 +0.10 29,367 31,827 +1,998
May16 160218 23.05 23.42 22.87 23.23 +0.15 12,772 20,011 +494
Total Volume and Open Interest 220,565 240,010 -49,663
Russell 2000(ICE)
Mar16 160218 1009.10 1016.60 999.00 1004.40 -4.90 104,772 436,044 -3,275
Jun16 160218 1005.10 1005.90 996.00 998.70 -4.90 34 79 +11
Sep16 160218 994.90 994.90 994.90 994.90 -4.90 0 3 +0
Total Volume and Open Interest 104,806 436,136 -3,264
Nikkei 225(CME)
Mar16 160218 16175 16360 15940 15975 -110 47,209 40,561 -2,923
Jun16 160218 16135 16250 15965 15965 -110 93 618 +11
Total Volume and Open Interest 47,302 41,184 -2,912
Nikkei 225(SGX)
Mar16 160218 15695 16335 15630 16205 +455 107,016 239,168 -16,843
Jun16 160218 15810 16200 15810 16085 +455 209 9,853 +55
Sep16 160218 16060 16060 16060 16060 +455 0 427 +0
Total Volume and Open Interest 107,225 258,357 -16,789
CAC 40(EURONEXT)
Feb16 160218 4241.0 4280.0 4211.0 4239.5 +6.5 215,294 262,954 +5,494
Mar16 160218 4241.5 4278.5 4210.0 4237.5 +5.0 103,496 112,630 +74,724
Apr16 160218 4232.5 4260.0 4229.0 4229.0 +6.5 3 3 +0
Total Volume and Open Interest 318,793 375,592 +80,218
Hang Seng Index(HKFE)
Feb16 160218 18916 19451 18916 19294 +378 114,048 104,828 -1,316
Mar16 160218 18888 19487 18871 19225 +383 2,177 10,466 +203
Total Volume and Open Interest 116,749 120,110 -959
DAX(EUREX)
Mar16 160218 9391.0 9548.5 9342.5 9456.5 +80.0 102,618 136,555 +1,359
Jun16 160218 9417.5 9574.0 9379.5 9490.0 +80.0 296 18,662 -33
Sep16 160218 9428.0 9513.0 9428.0 9483.5 +81.0 7 450 -2
Total Volume and Open Interest 102,921 155,667 +1,324
FT-SE 100(EURONEXT)
Mar16 160218 5999.50 6005.00 5920.00 5945.50 -28.00 133,633 630,541 -11,350
Jun16 160218 5935.00 5943.00 5864.00 5887.00 -28.00 2,174 5,313 +1,617
Sep16 160218 5840.50 5840.50 5840.50 5840.50 -28.00 0 1,756 +0
Total Volume and Open Interest 135,807 637,610 -9,733
SPI 200(SFE)
Mar16 160218 4837.0 4961.0 4823.0 4956.0 +118.0 39,065 253,900 +3,727
Jun16 160218 4814.0 4943.0 4814.0 4943.0 +118.0 191 2,259 -111
Sep16 160218 4894.0 4894.0 4894.0 4894.0 +121.0 0 811 +0
Total Volume and Open Interest 39,917 259,041 +3,936
FTSE MIB(ISE)
Mar16 160218 17465.00 17620.00 17055.00 17105.00 -245.00 52,622 59,981 -2,921
Jun16 160218 17040.00 17165.00 16675.00 16685.00 -248.00 67 2,985 -7
Sep16 160218 16570.00 16570.00 16570.00 16570.00 -248.00      
Total Volume and Open Interest 52,689 62,966 -2,928
KOSPI 200(KFE)
Mar16 160218 234.35 234.60 234.00 234.60 +2.10 148,120 122,180 +3,788
Jun16 160218 234.90 235.45 234.90 235.45 +2.10 645 3,963 +121
Sep16 160218 236.25 236.25 236.25 236.25 +2.10 1 389 +9
Total Volume and Open Interest 148,971 128,461 +3,826
GSCI(CME)
Mar16 160218 303.30 304.30 298.80 299.45 -0.80 515 11,650 +185
Apr16 160218 304.25 304.25 304.25 304.25 -1.00      
May16 160218 308.75 308.75 308.75 308.75 -1.00      
Total Volume and Open Interest 515 11,650 -336
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!!!