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 Mon February 22, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160222 881.75 887.50 880.25 881.00 +2.75 131,756 156,107 -24,984
May16 160222 884.00 890.00 882.50 884.25 +3.50 77,975 270,778 +2,974
Jul16 160222 888.00 894.00 887.00 889.00 +3.75 22,011 152,075 +2,015
Aug16 160222 890.75 895.00 889.75 890.75 +4.00 753 16,211 +59
Sep16 160222 891.75 894.00 888.50 889.25 +3.50 437 7,892 +75
Nov16 160222 891.00 896.25 889.75 891.50 +3.00 6,578 116,958 +1,032
Jan17 160222 896.25 900.50 895.25 895.75 +2.75 395 2,707 +54
Mar17 160222 895.00 901.25 895.00 896.75 +3.00 1,794 6,080 +780
May17 160222 898.00 903.50 898.00 898.75 +2.25 374 2,624 +211
Jul17 160222 906.50 908.00 904.00 904.00 +2.00 110 1,804 +44
Aug17 160222 901.50 901.50 901.50 901.50 +2.00 0 48 +0
Sep17 160222 896.25 896.25 894.25 894.25 +2.00 0 39 +0
Nov17 160222 892.00 893.50 889.25 889.25 +2.50 75 2,388 +28
Jan18 160222 893.75 893.75 893.75 893.75 +2.50 0 10 +0
Total Volume and Open Interest 242,258 735,745 -17,712
Soybean Meal(CBOT)
Mar16 160222 265.80 268.40 264.50 264.90 +0.40 42,394 87,457 -6,611
May16 160222 267.30 269.70 265.70 266.10 +0.10 30,544 151,857 +5,004
Jul16 160222 269.50 271.90 268.20 268.60 +0.30 11,638 89,344 +1,343
Aug16 160222 270.60 273.00 269.60 269.90 +0.40 1,019 20,354 +353
Sep16 160222 272.20 274.30 271.20 271.20 +0.40 996 16,428 +258
Oct16 160222 272.50 274.80 272.00 272.00 +0.30 544 12,293 +116
Dec16 160222 274.70 277.10 273.40 273.90 +0.20 2,612 42,469 +290
Jan17 160222 277.00 277.80 275.10 275.10 +0.40 240 2,801 +110
Mar17 160222 278.20 279.00 275.90 276.40 +0.50 374 3,508 +111
May17 160222 278.10 279.90 277.20 277.20 +0.40 313 1,413 +58
Total Volume and Open Interest 90,686 430,394 +1,032
Soybean Oil(CBOT)
Mar16 160222 31.45 31.67 31.30 31.49 +0.10 48,519 69,816 -9,793
May16 160222 31.67 31.91 31.54 31.74 +0.11 35,512 163,370 +2,469
Jul16 160222 31.91 32.13 31.78 31.98 +0.12 10,651 86,935 +820
Aug16 160222 32.02 32.20 31.86 32.06 +0.13 1,804 16,691 +430
Sep16 160222 32.07 32.23 31.91 32.12 +0.14 694 11,344 +262
Oct16 160222 32.11 32.16 31.91 32.13 +0.16 1,122 9,720 +7
Dec16 160222 32.10 32.32 31.97 32.21 +0.15 3,449 40,698 -177
Jan17 160222 32.50 32.50 32.20 32.44 +0.18 287 3,097 +170
Mar17 160222 32.65 32.65 32.43 32.59 +0.16 278 4,275 +84
May17 160222 32.69 32.71 32.52 32.71 +0.16 415 2,036 +68
Total Volume and Open Interest 102,733 417,547 -5,661
Canola(WCE)
Mar16 160222 467.9 475.0 467.0 468.3 +1.7 12,791 29,177 -6,890
May16 160222 471.1 475.2 471.0 473.3 +2.8 16,169 98,991 +2,255
Jul16 160222 475.0 479.5 475.0 478.1 +2.7 3,329 25,514 +966
Nov16 160222 476.5 480.0 475.5 477.8 +1.9 777 17,277 +144
Jan17 160222 481.8 481.8 481.8 481.8 +2.0 3 1,323 +0
Total Volume and Open Interest 33,069 172,398 -3,525
Corn(CBOT)
Mar16 160222 366.50 369.25 366.25 367.50 +2.00 231,650 297,265 -48,365
May16 160222 370.00 373.50 370.00 372.25 +3.00 181,100 492,110 +17,488
Jul16 160222 374.50 377.75 374.50 377.25 +3.50 59,719 271,942 +7,512
Sep16 160222 379.25 382.75 379.25 382.25 +3.50 10,323 108,488 +2,375
Dec16 160222 386.75 390.75 386.75 390.25 +3.75 20,285 167,001 -658
Mar17 160222 396.75 398.75 396.25 398.25 +3.75 1,139 30,857 -33
May17 160222 401.50 402.75 401.00 402.50 +3.25 710 3,737 +172
Jul17 160222 402.75 406.25 402.75 406.00 +3.50 2,474 6,075 +1,374
Sep17 160222 398.00 398.00 398.00 398.00 +3.75 42 1,644 +2
Dec17 160222 395.00 396.75 394.50 396.25 +3.00 657 9,723 +256
Total Volume and Open Interest 508,124 1,389,941 -19,875
Wheat(CBOT)
Mar16 160222 461.00 463.25 458.00 458.50 -3.25 84,535 110,967 -14,180
May16 160222 466.00 469.50 463.50 464.00 -2.75 83,335 178,673 +7,663
Jul16 160222 473.25 476.75 470.75 471.75 -2.25 34,526 108,316 -361
Sep16 160222 486.00 486.75 481.00 482.50 -1.50 3,787 16,178 +769
Dec16 160222 500.25 501.00 495.25 497.25 -1.00 6,136 34,176 +597
Mar17 160222 509.50 509.75 506.00 507.00 -0.75 787 5,353 +387
Total Volume and Open Interest 213,198 454,425 -5,099
Wheat(KCBT)
Mar16 160222 455.75 460.25 453.25 453.75 -3.25 19,876 39,566 -5,247
May16 160222 466.00 470.00 462.75 463.50 -2.75 18,886 79,771 +3,699
Jul16 160222 469.25 480.00 469.25 473.75 -2.75 5,740 64,554 +445
Sep16 160222 491.00 493.25 487.00 487.75 -2.50 636 9,757 +169
Dec16 160222 512.25 513.75 506.75 508.25 -2.25 680 18,784 +106
Mar17 160222 527.25 527.25 521.75 521.75 -2.00 252 7,295 +2
May17 160222 530.25 530.25 530.25 530.25 -1.75 0 2,355 +0
Total Volume and Open Interest 46,070 222,422 -826
Wheat(MGE)
Mar16 160222 493.25 495.50 491.75 492.75 -0.50 5,726 17,170 -2,034
May16 160222 497.75 500.00 497.00 498.75 +1.00 6,710 26,633 +1,019
Jul16 160222 504.50 507.75 504.00 506.25 +0.75 1,732 17,780 +596
Sep16 160222 516.00 517.25 515.50 516.00 +0.50 128 7,697 +112
Dec16 160222 532.00 532.00 529.75 531.00 +0.75 307 6,370 +48
Mar17 160222 544.25 546.25 544.25 545.25 +0.75 78 2,428 +17
Total Volume and Open Interest 14,681 78,906 -242
Oats(CBOT)
Mar16 160222 194.00 195.75 187.25 187.75 -4.25 667 3,130 -411
May16 160222 196.00 199.50 195.00 195.00 -1.00 710 5,583 +417
Jul16 160222 206.75 207.50 203.00 203.00 -1.00 164 1,690 +44
Sep16 160222 209.25 209.25 209.25 209.25 -1.00 81 86 +50
Total Volume and Open Interest 1,622 10,729 +100
Rough Rice(CBOT)
Mar16 160222 11.00 11.02 10.50 10.70 -0.32 547 6,471 -344
May16 160222 11.19 11.30 10.77 10.98 -0.32 452 4,902 +240
Jul16 160222 11.19 11.31 11.19 11.26 -0.31 19 1,322 +1
Sep16 160222 11.40 11.40 11.35 11.40 -0.29 0 163 +0
Total Volume and Open Interest 1,018 12,862 -103
Live Cattle(CME)
Feb16 160222 135.800 137.080 135.450 136.435 +1.055 2,368 5,995 -1,278
Apr16 160222 134.300 135.700 133.985 134.630 +0.680 20,348 121,455 +693
Jun16 160222 123.400 124.850 123.250 123.830 +0.680 10,625 69,482 +795
Aug16 160222 119.150 120.535 119.050 119.635 +0.535 5,400 37,282 +527
Oct16 160222 119.200 120.700 119.200 119.950 +0.800 3,246 21,096 +407
Dec16 160222 119.500 121.100 119.500 120.385 +1.135 981 12,322 +89
Total Volume and Open Interest 43,373 272,531 +1,300
Feeder Cattle(CME)
Mar16 160222 156.750 157.750 154.150 155.185 -0.695 2,707 11,662 -688
Apr16 160222 155.080 156.950 153.650 154.580 -0.050 1,752 9,516 -72
May16 160222 153.200 155.450 152.330 153.100 +0.150 1,533 7,518 +211
Aug16 160222 152.735 154.985 152.150 152.700 +0.265 1,236 8,041 +84
Sep16 160222 150.300 152.685 149.950 150.400 +0.400 175 798 +38
Oct16 160222 148.300 150.100 147.500 147.935 +0.500 103 760 +13
Nov16 160222 144.250 146.130 143.700 144.100 +0.300 50 856 +2
Total Volume and Open Interest 7,565 39,198 -414
Lean Hogs(CME)
Apr16 160222 68.800 69.400 68.350 69.250 +0.350 22,571 85,151 -604
May16 160222 75.250 76.100 75.000 76.035 +0.785 205 1,569 -31
Jun16 160222 79.100 80.100 78.830 79.950 +0.800 10,007 41,969 +1,351
Jul16 160222 79.035 80.200 78.830 80.050 +0.950 3,636 15,099 +302
Aug16 160222 78.600 79.635 78.285 79.580 +0.980 2,258 16,671 +171
Oct16 160222 67.930 68.480 67.600 68.480 +0.445 1,248 18,441 +193
Dec16 160222 63.150 63.600 63.150 63.600 +0.115 487 11,724 +121
Feb17 160222 65.635 66.000 65.635 65.975 +0.190 203 3,237 +48
Total Volume and Open Interest 40,629 194,565 +1,558
Class III Milk(CME)
Feb16 160222 13.83 13.83 13.81 13.81 -0.01 145 4,390 -67
Mar16 160222 13.82 13.86 13.67 13.67 -0.18 242 5,007 +18
Apr16 160222 13.79 13.81 13.61 13.61 -0.20 70 4,402 +39
May16 160222 13.90 13.99 13.71 13.72 -0.21 32 3,640 +8
Jun16 160222 14.32 14.32 14.12 14.13 -0.21 106 2,861 +45
Jul16 160222 14.72 14.73 14.53 14.55 -0.20 26 2,573 +8
Aug16 160222 15.12 15.14 14.95 14.95 -0.17 6 2,318 +6
Sep16 160222 15.49 15.50 15.26 15.35 -0.15 17 2,303 +9
Oct16 160222 15.70 15.70 15.63 15.67 -0.12 5 1,805 +1
Nov16 160222 15.80 15.80 15.67 15.69 -0.15 10 1,633 +8
Dec16 160222 15.82 15.82 15.70 15.70 -0.12 8 1,546 +5
Jan17 160222 15.70 15.70 15.56 15.63 -0.07 3 277 +0
Feb17 160222 15.65 15.67 15.58 15.59 -0.06 2 215 +0
Total Volume and Open Interest 751 33,837 +151
Cocoa(ICE)
Mar16 160222 2800 2855 2800 2855 +19 48 640 -33
May16 160222 2818 2906 2812 2879 +22 17,952 94,707 +1,635
Jul16 160222 2825 2899 2814 2872 +16 6,834 47,019 -62
Sep16 160222 2820 2886 2806 2859 +12 2,790 37,083 -146
Dec16 160222 2798 2856 2782 2831 +10 1,527 18,511 -65
Mar17 160222 2771 2834 2771 2812 +7 421 22,399 +157
May17 160222 2766 2826 2766 2806 +7 282 3,686 +222
Total Volume and Open Interest 29,936 230,466 +1,703
Coffee "C"(ICE)
Mar16 160222 116.20 120.35 116.20 119.85 +4.10 15,166 1,654 -7,669
May16 160222 117.05 121.05 116.90 120.60 +4.05 23,641 92,105 +4,341
Jul16 160222 118.85 122.75 118.80 122.30 +3.90 4,044 36,930 -16
Sep16 160222 120.85 124.30 120.55 123.85 +3.70 2,850 19,072 +382
Dec16 160222 122.90 125.95 122.50 125.55 +3.35 994 19,653 -36
Mar17 160222 124.75 127.50 124.40 127.40 +3.00 225 5,305 +14
Total Volume and Open Interest 47,043 180,349 -2,934
Orange Juice(ICE)
Mar16 160222 131.00 131.00 122.20 125.30 -5.30 743 3,135 -372
May16 160222 130.90 131.15 122.70 125.80 -4.85 784 7,655 +421
Jul16 160222 124.00 126.85 123.90 126.50 -4.25 7 1,141 +2
Sep16 160222 123.00 127.20 123.00 127.20 -3.90 1 365 +1
Nov16 160222 127.75 127.75 127.75 127.75 -3.45 1 29 +1
Jan17 160222 128.95 128.95 128.95 128.95 -3.45 0 10 +0
Total Volume and Open Interest 1,536 12,336 +53
Sugar #11(ICE)
Mar16 160222 12.53 12.79 12.45 12.61 +0.09 58,729 83,053 -22,501
May16 160222 12.73 12.89 12.63 12.76 +0.09 73,514 305,814 +3,074
Jul16 160222 12.81 12.93 12.70 12.81 +0.06 27,648 204,089 +6,758
Oct16 160222 13.07 13.18 12.94 13.06 +0.06 9,701 95,151 +447
Mar17 160222 13.59 13.72 13.51 13.61 +0.05 3,967 71,753 -664
May17 160222 13.44 13.50 13.36 13.45 +0.07 1,183 8,015 -454
Jul17 160222 13.26 13.32 13.18 13.27 +0.07 1,065 13,889 -393
Oct17 160222 13.31 13.33 13.26 13.33 +0.05 400 15,485 +86
Total Volume and Open Interest 176,425 807,263 -13,551
London Cocoa(LCE)
Mar16 160222 2056 2123 2050 2108 +50 7,515 58,507 -1,189
May16 160222 2073 2137 2065 2121 +46 15,909 48,761 +240
Jul16 160222 2072 2135 2065 2121 +45 8,806 46,961 -877
Sep16 160222 2060 2120 2052 2107 +43 4,421 48,380 -2
Dec16 160222 2021 2079 2015 2066 +40 2,644 32,628 +375
Mar17 160222 2003 2049 2001 2036 +34 1,460 33,420 +468
May17 160222 2031 2047 2030 2034 +32 540 2,689 +260
Total Volume and Open Interest 41,297 272,184 -727
London Sugar(LCE)
May16 160222 369.50 376.50 369.50 373.20 +4.80 6,639 35,643 -869
Aug16 160222 369.70 374.10 368.60 371.50 +4.60 3,412 18,237 +802
Oct16 160222 369.80 374.60 369.40 372.30 +4.10 645 9,498 -10
Dec16 160222 375.20 375.20 372.30 374.40 +2.40 349 4,911 +76
Mar17 160222 376.80 376.80 373.60 376.10 +1.30 220 3,453 +123
Total Volume and Open Interest 11,362 74,013 +186
Cotton(ICE)
Mar16 160222 60.04 60.65 57.40 57.74 -2.27 10,823 8,349 -6,928
May16 160222 59.47 60.16 58.60 58.69 -0.85 18,353 113,948 +3,931
Jul16 160222 59.62 60.23 58.95 59.00 -0.68 4,985 36,582 +273
Oct16 160222 58.60 58.60 58.60 58.60 -0.47 0 2 +0
Dec16 160222 59.53 59.94 58.86 58.92 -0.64 1,536 25,483 +240
Mar17 160222 59.99 60.41 59.65 59.66 -0.45 372 4,219 -163
Total Volume and Open Interest 36,240 189,248 -2,573
Lumber(CME)
Mar16 160222 260.3 265.0 260.3 264.2 +1.6 871 2,272 -293
May16 160222 258.8 262.3 258.4 262.0 +2.3 458 2,378 -25
Jul16 160222 260.8 263.2 259.8 263.2 +1.9 56 480 -11
Sep16 160222 265.3 265.3 265.3 265.3 +1.9 3 62 -2
Total Volume and Open Interest 1,389 5,227 -332
Crude Oil(NYM)
Mar16 160222 29.72 32.05 29.48 31.48 +1.84 225,497 61,777 -22,634
Apr16 160222 31.96 33.84 31.61 33.39 +1.64 432,126 480,177 -6,744
May16 160222 33.54 35.37 33.27 35.04 +1.65 113,097 239,659 +6,715
Jun16 160222 34.80 36.45 34.45 36.18 +1.59 76,864 183,911 +3,787
Jul16 160222 35.60 37.26 35.59 37.04 +1.54 29,532 87,910 +3,075
Aug16 160222 36.40 37.92 36.40 37.73 +1.51 13,787 56,339 +1,008
Sep16 160222 36.87 38.52 36.87 38.35 +1.48 19,349 67,667 -2,183
Oct16 160222 37.50 39.08 37.50 38.92 +1.46 7,058 38,971 +27
Nov16 160222 38.41 39.62 38.41 39.44 +1.43 5,946 40,358 -387
Dec16 160222 38.57 40.11 38.40 39.92 +1.40 54,090 182,428 +857
Jan17 160222 38.98 40.49 38.98 40.35 +1.37 2,502 32,952 +366
Feb17 160222 40.76 40.85 40.55 40.75 +1.34 1,250 13,101 -48
Mar17 160222 40.48 41.36 40.48 41.12 +1.31 3,595 30,636 -128
Apr17 160222 41.47 41.47 41.47 41.47 +1.28 734 8,831 +220
May17 160222 41.78 41.78 41.78 41.78 +1.24 590 8,317 +138
Jun17 160222 40.96 42.28 40.96 42.08 +1.22 6,035 37,565 -271
Total Volume and Open Interest 1,015,758 1,764,686 -17,853
e-miNY Crude Oil(NYM)
Apr16 160222 31.950 33.825 31.700 33.400 +1.650 5,854 4,172 +64
May16 160222 33.425 35.350 33.400 35.050 +1.650 238 395 -28
Jun16 160222 34.550 36.400 34.550 36.175 +1.575 24 218 +2
Jul16 160222 36.800 37.200 36.775 37.050 +1.550 8 173 +1
Aug16 160222 37.875 37.875 37.650 37.725 +1.500 2 55 +0
Sep16 160222 38.275 38.350 38.275 38.350 +1.475 0 79 +0
Oct16 160222 38.925 38.925 38.925 38.925 +1.475 0 42 +0
Nov16 160222 39.450 39.450 39.450 39.450 +1.450 0 10 +0
Dec16 160222 39.900 39.925 39.900 39.925 +1.400 7 225 +2
Jan17 160222 40.350 40.350 40.350 40.350 +1.375 0 6 +0
Total Volume and Open Interest 18,600 10,803 -845
NY Harbor ULSD(NYM)
Mar16 160222 103.16 107.59 102.46 105.51 +2.96 39,246 46,467 -3,332
Apr16 160222 104.62 109.11 103.88 107.18 +3.09 45,965 78,362 +1,298
May16 160222 106.25 110.92 106.10 109.29 +3.24 21,900 61,646 +1,091
Jun16 160222 108.41 112.94 108.12 111.44 +3.34 12,397 45,376 +1,687
Jul16 160222 113.05 115.10 113.05 113.75 +3.42 4,185 24,741 -32
Aug16 160222 112.64 117.24 112.64 116.08 +3.50 2,126 15,205 +202
Sep16 160222 116.34 119.55 116.34 118.48 +3.55 1,790 13,429 +206
Oct16 160222 120.94 121.75 120.44 120.82 +3.56 991 8,354 +74
Nov16 160222 123.81 123.81 122.96 123.04 +3.54 678 6,734 -8
Dec16 160222 121.52 126.12 121.52 125.03 +3.51 3,637 36,065 +171
Jan17 160222 127.25 127.75 126.48 126.80 +3.50 475 12,929 +147
Feb17 160222 128.05 128.29 128.05 128.19 +3.50 193 2,817 -3
Mar17 160222 129.18 130.50 129.03 129.03 +3.54 777 3,680 +217
Apr17 160222 129.75 129.75 129.14 129.14 +3.55 180 1,386 +18
Total Volume and Open Interest 136,254 372,405 +1,787
RBOB Gasoline(NYM)
Mar16 160222 96.80 102.50 95.90 100.06 +4.12 49,259 37,036 -7,899
Apr16 160222 120.93 127.11 120.48 125.20 +4.51 58,765 100,347 +4,092
May16 160222 123.64 129.65 123.45 127.93 +4.41 26,712 61,213 +2,433
Jun16 160222 124.24 130.27 124.24 128.64 +4.36 21,440 42,118 +1,238
Jul16 160222 124.66 129.67 124.66 128.24 +4.36 10,531 28,437 +668
Aug16 160222 123.93 128.28 123.93 126.96 +4.38 7,964 24,658 +258
Sep16 160222 122.25 125.88 122.22 124.74 +4.35 7,965 27,983 +445
Oct16 160222 109.56 112.87 109.56 111.82 +4.30 2,398 17,861 +27
Nov16 160222 107.26 110.52 107.26 109.52 +4.24 2,065 11,186 +312
Dec16 160222 105.30 109.39 105.30 108.42 +4.10 4,650 29,660 +755
Total Volume and Open Interest 193,452 412,779 +2,486
e-miNY RBOB Gasoline(NYM)
Mar16 160222 100.10 100.10 100.06 100.10 +4.20 0 1 +0
Apr16 160222 125.20 125.20 125.20 125.20 +4.50      
May16 160222 127.90 127.93 127.90 127.90 +4.40      
Jun16 160222 128.60 128.64 128.60 128.60 +4.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160222 1.784 1.844 1.767 1.821 +0.017 144,732 76,247 -13,643
Apr16 160222 1.854 1.893 1.828 1.862 -0.005 98,473 257,488 +14,498
May16 160222 1.927 1.963 1.907 1.934 -0.011 33,787 182,429 +2,825
Jun16 160222 2.000 2.031 1.979 2.007 -0.011 13,526 53,962 +40
Jul16 160222 2.077 2.104 2.054 2.081 -0.013 19,164 69,378 +598
Aug16 160222 2.121 2.144 2.099 2.123 -0.014 8,620 33,820 +1,064
Sep16 160222 2.124 2.160 2.116 2.138 -0.016 8,774 60,698 +2,771
Oct16 160222 2.168 2.192 2.148 2.168 -0.017 19,800 81,491 +2,982
Nov16 160222 2.265 2.290 2.253 2.268 -0.019 3,057 21,886 +455
Dec16 160222 2.462 2.486 2.451 2.460 -0.024 4,211 28,488 -116
Jan17 160222 2.588 2.599 2.568 2.576 -0.026 8,870 44,958 +648
Feb17 160222 2.581 2.591 2.563 2.568 -0.027 1,927 10,985 +861
Mar17 160222 2.540 2.556 2.529 2.533 -0.029 2,810 29,286 +201
Apr17 160222 2.397 2.397 2.367 2.373 -0.032 3,119 23,676 -618
May17 160222 2.390 2.398 2.374 2.380 -0.032 893 7,271 +649
Jun17 160222 2.430 2.432 2.414 2.420 -0.032 126 3,553 +9
Total Volume and Open Interest 372,389 1,028,971 +13,158
Brent Crude Oil(ICE)
Apr16 160222 33.25 34.97 32.85 34.69 +1.68 324,096 225,343 -15,708
May16 160222 33.79 35.57 33.45 35.29 +1.67 189,465 448,603 +6,536
Jun16 160222 34.41 36.24 34.16 35.98 +1.64 122,216 277,609 +212
Jul16 160222 35.14 36.88 34.82 36.64 +1.62 53,884 131,848 +2,765
Aug16 160222 35.63 37.58 35.54 37.34 +1.61 37,735 101,817 +1,603
Sep16 160222 36.24 38.23 36.22 38.01 +1.60 43,006 112,495 +7,084
Oct16 160222 37.09 38.78 37.09 38.62 +1.58 14,021 57,062 +2,497
Nov16 160222 37.49 39.37 37.49 39.21 +1.56 7,959 57,079 +1,153
Dec16 160222 38.09 40.00 38.09 39.78 +1.54 72,868 306,571 -1,845
Jan17 160222 40.34 40.38 40.13 40.27 +1.52 4,512 44,259 +1,513
Feb17 160222 40.85 40.89 40.53 40.77 +1.50 3,458 40,697 +191
Mar17 160222 41.26 41.26 41.26 41.26 +1.47 3,023 33,276 +441
Apr17 160222 41.73 41.73 41.73 41.73 +1.45 533 15,024 +146
May17 160222 42.14 42.14 42.14 42.14 +1.42 704 14,545 +196
Total Volume and Open Interest 929,740 2,210,057 +7,362
Gas Oil(ICE)
Mar16 160222 306.75 320.00 306.50 317.25 +9.50 66,069 151,116 +952
Apr16 160222 310.75 325.50 309.75 323.25 +9.75 56,973 147,328 +7,209
May16 160222 316.25 331.50 316.25 329.75 +10.00 22,074 67,848 -1,440
Jun16 160222 322.50 337.50 322.50 336.00 +10.25 20,750 75,173 +579
Jul16 160222 328.75 344.00 328.75 342.50 +10.50 7,538 33,341 +870
Aug16 160222 338.25 350.00 338.25 348.75 +10.50 3,318 23,671 +222
Sep16 160222 343.25 355.75 343.25 354.50 +10.75 4,898 25,500 +95
Oct16 160222 350.75 362.00 350.50 360.75 +10.75 4,274 20,246 -307
Nov16 160222 355.50 366.50 355.25 365.25 +10.50 2,016 14,467 +204
Dec16 160222 359.25 370.25 359.00 369.00 +10.25 13,066 82,855 +1,236
Total Volume and Open Interest 213,584 792,492 +11,377
Ethanol(CBOT)
Mar16 160222 1.417 1.429 1.411 1.427 +0.018 141 859 -42
Apr16 160222 1.428 1.445 1.428 1.442 +0.022 125 1,724 +76
May16 160222 1.438 1.449 1.438 1.449 +0.022 17 431 -1
Jun16 160222 1.445 1.445 1.445 1.445 +0.018 14 242 +1
Jul16 160222 1.429 1.441 1.429 1.441 +0.018 13 391 +5
Aug16 160222 1.430 1.435 1.430 1.435 +0.018 33 114 +0
Sep16 160222 1.421 1.427 1.420 1.427 +0.018 33 227 -2
Oct16 160222 1.413 1.413 1.405 1.408 +0.018 0 206 +0
Total Volume and Open Interest 381 4,555 +42
WTI Crude Oil(ICE)
Apr16 160222 31.95 33.84 31.70 33.39 +1.64 79,573 101,607 -5,577
May16 160222 33.58 35.36 33.48 35.04 +1.65 49,679 62,435 +929
Jun16 160222 34.66 36.44 34.66 36.18 +1.59 31,933 74,792 +1,101
Jul16 160222 35.97 37.24 35.97 37.04 +1.54 11,208 13,748 +506
Aug16 160222 37.05 37.93 37.02 37.73 +1.51 6,547 7,867 +253
Sep16 160222 37.64 38.50 37.64 38.35 +1.48 3,967 16,129 +61
Oct16 160222 38.94 38.99 38.72 38.92 +1.46 1,853 3,660 +15
Nov16 160222 39.47 39.59 39.23 39.44 +1.43 1,276 9,729 -72
Dec16 160222 39.09 40.05 39.09 39.92 +1.40 10,659 68,280 -2,827
Jan17 160222 40.50 40.50 40.20 40.35 +1.37 89 4,964 +4
Feb17 160222 40.62 40.75 40.62 40.75 +1.34 117 3,222 +20
Mar17 160222 41.25 41.25 41.12 41.12 +1.31 9 2,361 -3
Apr17 160222 41.47 41.47 41.47 41.47 +1.28 5 1,612 -13
May17 160222 41.78 41.78 41.78 41.78 +1.24 0 1,099 -16
Jun17 160222 41.99 42.20 41.90 42.08 +1.22 675 14,406 +357
Jul17 160222 42.35 42.35 42.35 42.35 +1.20 1 1,147 -16
Total Volume and Open Interest 223,795 457,101 -9,603
US Dollar Index(ICE)
Mar16 160222 96.745 97.615 96.725 97.387 +0.782 13,496 65,927 -264
Jun16 160222 96.800 97.720 96.800 97.507 +0.783 381 2,542 +66
Sep16 160222 97.760 97.785 97.558 97.558 +0.783 0 475 +0
Total Volume and Open Interest 13,881 69,017 -197
Australian Dollar(CME)
Mar16 160222 71.37 72.40 71.29 72.24 +0.85 68,939 109,944 -1,620
Jun16 160222 71.06 72.09 71.03 71.94 +0.84 414 1,246 +82
Sep16 160222 71.65 71.65 71.65 71.65 +0.84 0 34 +0
Total Volume and Open Interest 69,353 111,246 -1,538
British Pound(CME)
Mar16 160222 142.94 143.05 140.59 141.53 -2.08 76,398 252,813 -3,374
Jun16 160222 143.09 143.09 140.66 141.59 -2.08 165 1,976 +29
Sep16 160222 141.24 141.77 140.89 141.69 -2.07 5 208 +4
Total Volume and Open Interest 76,568 255,051 -3,341
Canadian Dollar(CME)
Mar16 160222 72.57 73.20 72.51 72.95 +0.33 57,146 150,694 -1,346
Jun16 160222 72.56 73.21 72.54 72.96 +0.33 680 4,789 +317
Sep16 160222 73.00 73.24 72.98 72.99 +0.32 3 1,240 -1
Dec16 160222 73.17 73.25 73.03 73.03 +0.32 45 829 +27
Total Volume and Open Interest 57,874 157,608 -1,003
Japanese Yen(CME)
Mar16 160222 88.83 88.99 88.24 88.67 -0.23 123,875 252,566 +2,977
Jun16 160222 89.13 89.21 88.51 88.94 -0.23 246 1,775 +53
Sep16 160222 89.28 89.28 88.96 89.28 -0.24 0 170 +0
Total Volume and Open Interest 124,126 254,589 +3,035
Swiss Franc(CME)
Mar16 160222 100.99 101.06 100.04 100.15 -1.03 15,846 47,131 -258
Jun16 160222 101.39 101.43 100.50 100.60 -1.03 48 597 +3
Sep16 160222 101.17 101.17 101.12 101.17 -1.02 0 18 +0
Total Volume and Open Interest 15,894 47,768 -255
EuroFX(CME)
Mar16 160222 111.22 111.31 110.09 110.31 -1.11 179,893 412,072 -2,959
Jun16 160222 111.52 111.61 110.41 110.63 -1.10 1,317 9,786 +208
Sep16 160222 111.07 111.11 110.84 111.01 -1.11 8 756 -1
Total Volume and Open Interest 181,221 423,549 -2,754
Mexican Peso(CME)
Mar16 160222 548.13 554.50 547.13 552.25 +4.00 93,575 89,262 -11,527
Apr16 160222 550.75 550.75 550.75 550.75 +4.00      
Total Volume and Open Interest 99,276 146,285 -15,209
Brazilian Real(CME)
Mar16 160222 249.70 253.65 249.25 252.50 +5.85 2,045 13,224 -138
Apr16 160222 246.40 251.10 246.40 250.05 +5.75 1 90 +0
May16 160222 247.95 247.95 247.95 247.95 +5.70 0 2 +0
Jun16 160222 245.05 245.55 245.05 245.55 +5.75 6 603 +6
Total Volume and Open Interest 2,052 13,927 -132
30-Year T-Bonds(CBOT)
Mar16 160222 166~170 166~220 165~270 166~060 -0~130 273,777 549,719 +3,284
Jun16 160222 165~070 165~090 164~170 164~270 -0~130 6,637 16,251 +1,455
Sep16 160222 163~270 163~270 163~270 163~270 -0~130 0 11 +0
Total Volume and Open Interest 280,414 565,981 +4,739
10-Year T-Notes(CBOT)
Mar16 160222 130~275 130~300 130~180 130~250 -0~040 1,335,348 2,885,941 -22,517
Jun16 160222 130~160 130~175 130~055 130~130 -0~035 106,402 253,453 +47,137
Sep16 160222 129~220 129~220 129~220 129~220 -0~035      
Total Volume and Open Interest 1,441,750 3,139,394 +24,620
5-Year T-Notes(CBOT)
Mar16 160222 121~034 121~050 120~286 121~012 -0~032 656,869 2,548,793 -24,820
Jun16 160222 121~004 121~004 120~244 120~296 -0~030 108,657 219,128 +39,032
Sep16 160222 120~146 120~146 120~146 120~146 -0~030      
Total Volume and Open Interest 765,526 2,767,921 +14,212
2 Year T-Notes(CBOT)
Mar16 160222 109~116 109~116 109~090 109~106 -0~010 293,276 1,084,079 -21,424
Jun16 160222 109~120 109~122 109~086 109~112 -0~010 44,563 116,643 +19,944
Sep16 160222 109~032 109~032 109~032 109~032 -0~010      
Total Volume and Open Interest 337,839 1,200,722 -1,480
Eurodollars(CME)
Mar16 160222 99.353 99.360 99.353 99.355 -0.002 144,450 1,007,175 -20,477
Jun16 160222 99.300 99.305 99.280 99.295 -0.005 211,189 1,273,196 -19,003
Sep16 160222 99.260 99.260 99.230 99.250 -0.005 216,730 1,150,112 -14,664
Dec16 160222 99.210 99.210 99.175 99.200 -0.005 218,503 1,251,526 -10,145
Mar17 160222 99.165 99.170 99.130 99.165 -0.005 182,057 961,653 -12,259
Jun17 160222 99.120 99.120 99.075 99.115 -0.005 177,693 706,566 -3,435
Sep17 160222 99.065 99.075 99.015 99.060 -0.010 139,544 657,393 -8,446
Dec17 160222 99.005 99.005 98.945 98.990 -0.010 164,436 717,445 +1,113
Mar18 160222 98.935 98.940 98.885 98.930 -0.010 103,898 488,570 -1,272
Jun18 160222 98.865 98.870 98.815 98.860 -0.010 85,609 419,646 -667
Sep18 160222 98.795 98.800 98.745 98.790 -0.010 65,198 340,282 -2,842
Dec18 160222 98.715 98.725 98.665 98.710 -0.010 75,192 396,938 -1,703
Mar19 160222 98.650 98.655 98.600 98.645 -0.005 41,168 276,416 -379
Jun19 160222 98.580 98.580 98.530 98.570 -0.005 35,253 209,278 +671
Sep19 160222 98.505 98.510 98.460 98.500 -0.005 29,029 150,145 -1,783
Dec19 160222 98.430 98.440 98.385 98.425 unch 29,916 120,762 -366
Mar20 160222 98.350 98.375 98.325 98.360 unch 17,832 81,147 -1,418
Jun20 160222 98.295 98.315 98.260 98.295 +0.005 19,225 60,239 -1,757
Total Volume and Open Interest 1,996,291 10,551,988 -94,743
Ultra T-Bond(CBOT)
Mar16 160222 171~19 171~25 170~28 171~08 -0~15 100,612 644,373 +6,271
Jun16 160222 172~30 173~19 172~26 173~05 -0~14 5,189 6,632 +3,869
Sep16 160222 175~05 175~05 175~05 175~05 -0~14      
Total Volume and Open Interest 105,801 651,005 +10,140
30 Day Federal Funds(CBOT)
Feb16 160222 99.622 99.625 99.622 99.625 unch 8,990 105,409 -3,706
Mar16 160222 99.615 99.620 99.615 99.615 -0.005 494 50,479 +131
Apr16 160222 99.610 99.610 99.600 99.605 -0.005 11,668 120,970 -1,460
May16 160222 99.595 99.595 99.580 99.585 -0.015 12,205 137,631 +432
Jun16 160222 99.575 99.575 99.565 99.570 -0.010 5,281 41,659 -1,434
Jul16 160222 99.560 99.560 99.550 99.550 -0.015 13,894 68,806 -1,923
Total Volume and Open Interest 63,726 767,384 -8,029
3-Mth Euro-Yen(CME)
Mar16 160222 99.990 99.990 99.990 99.990 unch      
Jun16 160222 99.990 99.990 99.990 99.990 unch      
Sep16 160222 99.990 99.990 99.990 99.990 unch      
Dec16 160222 99.990 99.990 99.990 99.990 unch      
Mar17 160222 99.990 99.990 99.990 99.990 unch      
Jun17 160222 99.990 99.990 99.990 99.990 unch      
Sep17 160222 99.990 99.990 99.990 99.990 unch      
Dec17 160222 99.990 99.990 99.990 99.990 unch      
Mar18 160222 99.905 99.905 99.905 99.905 +0.030      
Jun18 160222 99.765 99.765 99.765 99.765 +0.030      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160222 99.99 99.99 99.99 99.99 unch      
Jun16 160222 99.99 99.99 99.99 99.99 unch      
Sep16 160222 99.99 99.99 99.99 99.99 unch      
Dec16 160222 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160222 99.99 99.99 99.99 99.99 unch      
Jun17 160222 99.99 99.99 99.99 99.99 unch      
Sep17 160222 99.99 99.99 99.99 99.99 unch      
Dec17 160222 99.99 99.99 99.99 99.99 +0.00      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160222 151.57 151.69 151.46 151.63 +0.18 3,874 18,429 +422
Jun16 160222 151.03 151.03 151.03 151.03 +0.18 0 1 +0
Sep16 160222 150.47 150.47 150.47 150.47 +0.18      
Total Volume and Open Interest 3,874 18,430 +422
Euro-Bund(EUREX)
Mar16 160222 165.01 165.57 164.90 165.51 +0.33 674,725 1,245,783 +26,732
Jun16 160222 162.41 162.93 162.29 162.88 +0.32 17,560 64,269 +11,981
Sep16 160222 161.94 161.94 161.94 161.94 +0.33 0 1 +0
Total Volume and Open Interest 692,285 1,310,053 +38,713
Euro-Bobl(EUREX)
Mar16 160222 132.83 133.00 132.81 132.98 +0.09 456,568 997,027 +4,699
Jun16 160222 131.04 131.24 131.04 131.23 +0.10 1,690 27,848 +653
Sep16 160222 131.23 131.23 131.23 131.23 +0.10      
Total Volume and Open Interest 458,258 1,024,875 +5,352
3-Mth Euribor(EUREX)
Mar16 160222 100.245 100.245 100.245 100.245 -0.010 0 5,599 -130
Jun16 160222 100.295 100.295 100.295 100.295 -0.015 0 10,257 +0
Sep16 160222 100.325 100.325 100.325 100.325 -0.005 0 4,937 +0
Total Volume and Open Interest 29 68,444 -1,247
Long Gilt(LIFFE)
Mar16 160222 121~21 122~05 121~18 122~03 +0~02 164,706 464,299 -279
Jun16 160222 120~26 121~11 120~23 121~09 +0~02 637 660 +273
Total Volume and Open Interest 165,343 464,959 -6
3-Mth Short Sterling(LIFFE)
Mar16 160222 99.39 99.40 99.39 99.40 +0.01 25,893 322,606 +1,269
Jun16 160222 99.41 99.41 99.39 99.39 -0.01 27,011 456,734 +150
Sep16 160222 99.41 99.43 99.39 99.40 -0.01 31,544 399,760 +1,169
Dec16 160222 99.40 99.42 99.39 99.40 -0.01 36,341 394,922 -3,650
Mar17 160222 99.38 99.40 99.36 99.38 -0.01 39,629 323,417 +1,610
Jun17 160222 99.34 99.36 99.32 99.34 -0.01 33,259 282,759 -6,817
Total Volume and Open Interest 374,247 3,435,030 -2,138
3-Mth Euribor(LIFFE)
Mar16 160222 100.255 100.260 100.240 100.240 -0.015 89,097 433,262 -30,699
Jun16 160222 100.310 100.315 100.290 100.295 -0.015 115,351 467,709 +18,247
Sep16 160222 100.330 100.335 100.320 100.325 -0.005 63,553 441,999 -847
Total Volume and Open Interest 708,340 3,686,002 -744
3-Mth Aus T-Bills(SFE)
Mar16 160222 97.75 97.76 97.74 97.75 -0.01 15,732 153,130 +738
Jun16 160222 97.91 97.91 97.87 97.89 -0.02 37,225 227,352 +3,836
Sep16 160222 97.98 98.00 97.96 97.97 -0.02 18,018 186,627 +5,216
Dec16 160222 98.04 98.06 98.01 98.03 -0.02 15,125 141,043 +2,577
Mar17 160222 98.08 98.10 98.05 98.06 -0.02 7,118 98,785 +947
Jun17 160222 98.09 98.11 98.06 98.07 -0.02 6,068 67,898 +1,611
Sep17 160222 98.09 98.10 98.04 98.06 -0.02 4,729 51,894 -1
Dec17 160222 98.06 98.07 98.01 98.04 -0.02 4,046 30,480 +1,467
Mar18 160222 98.00 98.00 97.98 98.00 -0.02 428 7,820 -100
Jun18 160222 97.98 97.98 97.95 97.96 -0.02 243 9,471 -4
Total Volume and Open Interest 108,732 976,818 +16,287
10-Year Aus T-Bonds(SFE)
Mar16 160222 97.57 97.59 97.53 97.55 -0.02 127,766 824,455 -73,842
Jun16 160222 97.55 97.55 97.55 97.55 -0.02      
Total Volume and Open Interest 127,766 824,455 -73,842
3-Year Aus T-Bonds(SFE)
Mar16 160222 98.22 98.24 98.19 98.20 -0.03 209,499 895,776 +49,044
Jun16 160222 98.20 98.20 98.20 98.20 -0.03      
Total Volume and Open Interest 209,499 895,776 +49,044
Gold(CMX)
Feb16 160222 1226.1 1226.1 1203.0 1209.5 -20.9 315 278 -256
Apr16 160222 1226.9 1226.9 1202.5 1210.1 -20.7 182,120 306,818 +5,023
Jun16 160222 1225.0 1227.2 1203.0 1210.6 -20.7 8,601 68,277 +3,068
Aug16 160222 1227.2 1227.2 1204.5 1211.1 -20.7 3,674 16,331 +1,301
Oct16 160222 1228.0 1228.0 1209.3 1211.7 -20.7 973 4,585 +351
Dec16 160222 1228.7 1228.7 1205.5 1212.3 -20.7 2,027 16,989 +738
Feb17 160222 1213.2 1213.2 1210.6 1213.0 -20.7 65 4,337 +39
Apr17 160222 1214.4 1214.4 1213.1 1213.8 -20.7 32 1,692 +11
Jun17 160222 1215.1 1215.1 1213.9 1214.8 -20.7 1 5,344 +1
Aug17 160222 1215.7 1215.7 1215.7 1215.7 -20.7 0 100 +0
Oct17 160222 1216.7 1216.7 1216.7 1216.7 -20.7 0 16 +0
Dec17 160222 1212.7 1217.7 1212.7 1217.7 -20.7 507 5,888 -181
Total Volume and Open Interest 200,328 440,453 +10,001
Silver(CMX)
Mar16 160222 1536.5 1537.0 1494.5 1518.4 -18.9 62,250 65,251 -3,421
May16 160222 1540.0 1540.0 1497.5 1522.1 -18.3 25,147 73,595 +8,374
Jul16 160222 1539.0 1539.0 1501.0 1524.8 -18.3 3,956 13,644 +733
Sep16 160222 1518.5 1531.5 1516.0 1527.3 -18.3 602 6,459 +16
Dec16 160222 1544.5 1544.5 1509.0 1530.8 -18.3 285 10,938 -5
Mar17 160222 1534.4 1534.4 1534.4 1534.4 -18.1 53 134 +26
May17 160222 1537.2 1537.2 1537.2 1537.2 -18.1 0 26 +0
Total Volume and Open Interest 92,380 174,900 +5,721
Platinum(NYMEX)
Apr16 160222 942.9 943.5 920.0 927.8 -17.8 9,007 58,029 -545
Jul16 160222 938.0 938.0 921.5 928.3 -17.7 423 6,474 +372
Oct16 160222 942.2 942.2 926.0 929.5 -17.8 13 221 +13
Jan17 160222 930.8 930.8 930.8 930.8 -17.8 0 4 +0
Total Volume and Open Interest 9,456 64,743 -163
Palladium(NYMEX)
Mar16 160222 500.00 503.15 496.20 498.65 -0.40 4,259 16,742 -1,276
Jun16 160222 500.70 503.70 496.80 499.25 -0.50 1,545 11,459 +840
Sep16 160222 500.90 500.90 499.80 499.80 -0.60 34 189 +30
Total Volume and Open Interest 5,838 28,442 -406
Copper(CMX)
Mar16 160222 207.75 212.90 207.70 211.50 +3.85 43,772 51,685 -7,237
May16 160222 207.90 213.25 207.90 211.90 +3.85 20,185 89,209 +2,355
Jul16 160222 209.20 213.55 209.15 212.20 +3.75 2,208 23,121 +231
Sep16 160222 209.00 213.65 208.90 212.50 +3.70 205 7,312 +8
Dec16 160222 209.00 214.00 209.00 212.80 +3.65 88 5,436 +5
Total Volume and Open Interest 67,181 183,782 -4,623
E-mini DJIA Index(CBOT)
Mar16 160222 16343 16634 16316 16539 +181 158,898 61,451 -1,098
Jun16 160222 16272 16525 16272 16440 +180 178 1,040 -9
Sep16 160222 16350 16395 16350 16369 +180 19 110 -1
Dec16 160222 16309 16309 16309 16309 +180 0 1 +0
Total Volume and Open Interest 159,095 62,602 -1,108
S & P 500(CME)
Mar16 160222 1911.70 1943.70 1909.50 1936.30 +21.80 6,378 135,091 -703
Jun16 160222 1924.50 1934.70 1924.50 1927.40 +21.70 3 3,421 -34
Sep16 160222 1920.10 1927.10 1920.10 1920.10 +22.00 0 198 +0
Dec16 160222 1912.70 1919.70 1912.70 1912.70 +22.00      
Total Volume and Open Interest 6,381 138,710 -737
S & P 500 E-Mini(Globex)
Mar16 160222 1911.00 1943.75 1908.25 1936.25 +21.75 1,615,605 2,975,816 -7,828
Jun16 160222 1904.00 1934.75 1900.50 1927.50 +21.75 3,594 93,161 +1,138
Sep16 160222 1892.50 1927.00 1892.50 1920.00 +22.00 455 6,974 -28
Dec16 160222 1900.00 1917.75 1900.00 1912.75 +22.00 304 735 +81
Total Volume and Open Interest 1,619,959 3,076,694 -6,636
NASDAQ 100 E-Mini(Globex)
Mar16 160222 4155.30 4234.00 4146.50 4214.80 +53.80 254,579 264,215 -2,048
Jun16 160222 4140.50 4224.00 4138.50 4205.50 +53.20 963 1,543 +606
Sep16 160222 4155.00 4201.00 4155.00 4201.00 +53.20 0 24 +0
Total Volume and Open Interest 255,542 265,858 -1,442
S&P Midcap 400(CME) e-Mini
Mar16 160222 1300.40 1325.80 1300.20 1318.30 +14.90 16,266 99,270 -480
Jun16 160222 1313.50 1316.00 1313.50 1313.50 +14.90 0 2 +0
Sep16 160222 1309.20 1309.20 1309.20 1309.20 +14.90 0 5 +0
Total Volume and Open Interest 16,266 99,288 -480
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160222 22.40 22.48 20.85 21.03 -1.35 76,669 139,880 -564
Apr16 160222 22.75 22.90 21.54 21.63 -1.12 43,561 35,526 +3,484
May16 160222 22.90 22.95 21.81 21.90 -0.93 16,033 22,105 +2,287
Total Volume and Open Interest 152,552 245,922 +5,076
Russell 2000(ICE)
Mar16 160222 1006.90 1024.00 1005.30 1017.00 +8.50 100,851 434,908 +1,243
Jun16 160222 1007.00 1016.30 1007.00 1011.60 +8.50 17 197 +51
Sep16 160222 1007.80 1007.80 1007.80 1007.80 +8.50 0 4 +0
Total Volume and Open Interest 100,868 435,119 +1,294
Nikkei 225(CME)
Mar16 160222 15840 16300 15790 16175 +335 23,168 40,811 +211
Jun16 160222 16005 16265 16005 16165 +335 79 622 +3
Total Volume and Open Interest 23,247 41,438 +214
Nikkei 225(SGX)
Mar16 160222 15985 16175 15740 16075 +65 98,582 241,840 -230
Jun16 160222 15810 16035 15640 15950 +60 660 9,978 -182
Sep16 160222 15930 15930 15930 15930 +65 0 427 +0
Total Volume and Open Interest 99,242 261,354 -412
CAC 40(EURONEXT)
Mar16 160222 4240.0 4303.5 4239.0 4297.0 +75.5 68,326 199,118 +8,367
Apr16 160222 4248.5 4287.0 4248.5 4287.0 +74.5 8 28 +4
May16 160222 4217.0 4217.0 4217.0 4217.0        
Hang Seng Index(HKFE)
Feb16 160222 19326 19546 19145 19476 +144 112,773 99,718 -3,389
Mar16 160222 19271 19473 19088 19382 +122 2,235 11,784 +418
Total Volume and Open Interest 115,689 116,894 -2,737
DAX(EUREX)
Mar16 160222 9435.0 9586.0 9434.0 9571.5 +209.0 107,998 135,509 -527
Jun16 160222 9475.0 9617.5 9475.0 9605.0 +209.0 1,323 20,523 +732
Sep16 160222 9601.0 9601.0 9581.0 9598.5 +209.0 11 471 -3
Total Volume and Open Interest 109,332 156,503 +202
FT-SE 100(EURONEXT)
Mar16 160222 5925.50 6038.50 5925.00 6012.50 +99.00 126,056 628,200 -5,617
Jun16 160222 5930.00 5974.50 5920.00 5953.50 +99.00 164 6,001 +6
Sep16 160222 5907.00 5907.00 5907.00 5907.00 +99.00 0 1,756 +0
Total Volume and Open Interest 126,220 635,957 -5,611
SPI 200(SFE)
Mar16 160222 4922.0 4968.0 4892.0 4961.0 +41.0 42,477 260,343 +4,041
Jun16 160222 4948.0 4948.0 4947.0 4948.0 +42.0 146 2,433 +129
Sep16 160222 4899.0 4899.0 4899.0 4899.0 +42.0 0 811 +0
Total Volume and Open Interest 42,673 267,168 +5,352
FTSE MIB(ISE)
Mar16 160222 17115.00 17505.00 17105.00 17460.00 +609.00 45,298 60,244 +49
Jun16 160222 16695.00 17060.00 16695.00 17035.00 +606.00 140 2,946 -64
Sep16 160222 16900.00 16900.00 16900.00 16900.00 +618.00      
Total Volume and Open Interest 45,438 63,190 -15
KOSPI 200(KFE)
Mar16 160222 236.20 236.70 235.75 235.75 +0.90 135,598 123,590 -1,890
Jun16 160222 237.10 237.30 236.50 236.50 +0.75 1,164 4,548 +328
Sep16 160222 236.40 237.15 236.40 236.50 +0.50 1 390 +1
Total Volume and Open Interest 136,763 130,458 -1,561
GSCI(CME)
Mar16 160222 300.50 302.10 299.85 300.55 +6.85 99 11,674 +28
Apr16 160222 305.45 305.45 305.45 305.45 +6.95      
May16 160222 309.95 309.95 309.95 309.95 +6.95      
Total Volume and Open Interest 99 11,674 +28
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