Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 23, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar16 160223 880.00 880.25 868.00 869.25 -11.75 123,010 140,048 -16,059
May16 160223 883.25 883.50 871.25 873.00 -11.25 80,672 278,862 +8,084
Jul16 160223 888.25 888.25 876.50 879.00 -10.00 21,779 154,186 +2,111
Aug16 160223 888.50 888.50 878.75 880.75 -10.00 998 16,493 +282
Sep16 160223 886.75 886.75 877.75 880.00 -9.25 1,030 8,044 +152
Nov16 160223 890.50 890.50 880.00 882.25 -9.25 8,196 117,764 +806
Jan17 160223 894.00 894.00 885.50 887.50 -8.25 583 2,873 +166
Mar17 160223 893.50 893.75 886.75 889.00 -7.75 2,008 6,796 +716
May17 160223 895.50 895.50 889.50 891.25 -7.50 487 2,796 +172
Jul17 160223 902.50 902.50 896.75 896.75 -7.25 273 1,892 +88
Aug17 160223 894.50 894.50 894.50 894.50 -7.00 0 48 +0
Sep17 160223 886.75 886.75 886.75 886.75 -7.50 0 39 +0
Nov17 160223 887.00 887.00 879.50 880.75 -8.50 147 2,469 +81
Jan18 160223 885.50 885.50 885.50 885.50 -8.25 0 10 +0
Total Volume and Open Interest 239,183 732,344 -3,401
Soybean Meal(CBOT)
Mar16 160223 264.80 264.80 261.60 263.20 -1.70 64,110 70,065 -17,392
May16 160223 265.90 266.00 262.70 264.30 -1.80 54,804 163,184 +11,327
Jul16 160223 268.60 268.60 265.30 266.90 -1.70 14,509 90,248 +904
Aug16 160223 268.60 269.10 266.60 268.20 -1.70 1,209 20,561 +207
Sep16 160223 270.00 270.50 268.00 269.60 -1.60 1,273 16,471 +43
Oct16 160223 271.20 271.20 268.90 270.40 -1.60 916 12,376 +83
Dec16 160223 273.90 273.90 271.10 272.50 -1.40 3,393 42,964 +495
Jan17 160223 274.30 274.30 272.50 273.70 -1.40 169 2,809 +8
Mar17 160223 275.60 275.70 273.80 275.40 -1.00 258 3,388 -120
May17 160223 274.70 276.30 274.60 276.30 -0.90 254 1,456 +43
Total Volume and Open Interest 140,902 425,992 -4,402
Soybean Oil(CBOT)
Mar16 160223 31.49 31.53 30.71 30.75 -0.74 53,141 55,127 -14,689
May16 160223 31.73 31.77 30.96 31.01 -0.73 46,250 169,475 +6,105
Jul16 160223 31.98 31.98 31.21 31.25 -0.73 15,982 88,103 +1,168
Aug16 160223 32.04 32.04 31.30 31.34 -0.72 4,280 18,318 +1,627
Sep16 160223 32.08 32.08 31.39 31.41 -0.71 1,034 11,379 +35
Oct16 160223 31.98 31.98 31.42 31.44 -0.69 870 9,978 +258
Dec16 160223 32.20 32.20 31.51 31.55 -0.66 3,401 40,948 +250
Jan17 160223 32.43 32.43 31.75 31.78 -0.66 234 3,068 -29
Mar17 160223 32.58 32.58 31.96 31.97 -0.62 327 4,252 -23
May17 160223 32.54 32.54 32.12 32.12 -0.59 227 2,121 +85
Total Volume and Open Interest 125,766 412,328 -5,219
Canola(WCE)
Mar16 160223 468.0 469.4 453.0 458.5 -9.8 14,275 18,590 -10,587
May16 160223 473.4 474.0 457.5 461.7 -11.6 18,820 103,061 +4,070
Jul16 160223 478.3 478.8 463.2 466.5 -11.6 8,834 28,474 +2,960
Nov16 160223 478.5 480.8 467.8 470.8 -7.0 2,127 16,797 -480
Jan17 160223 484.0 484.0 475.8 475.8 -6.0 47 1,322 -1
Total Volume and Open Interest 44,103 168,360 -4,038
Corn(CBOT)
Mar16 160223 367.00 367.25 361.50 362.00 -5.50 197,441 234,630 -62,635
May16 160223 371.75 372.00 366.25 366.75 -5.50 143,899 509,238 +17,128
Jul16 160223 376.75 377.00 371.50 372.00 -5.25 60,774 271,584 -358
Sep16 160223 381.50 382.00 376.75 377.50 -4.75 10,666 110,782 +2,294
Dec16 160223 389.50 389.75 385.50 386.00 -4.25 15,217 167,137 +136
Mar17 160223 397.50 397.50 394.00 394.50 -3.75 2,850 31,098 +241
May17 160223 402.25 402.25 398.50 398.75 -3.75 1,962 3,732 -5
Jul17 160223 405.75 405.75 401.50 402.00 -4.00 1,901 6,687 +612
Sep17 160223 395.75 395.75 393.50 393.50 -4.50 9 1,644 +0
Dec17 160223 396.00 396.00 392.00 392.00 -4.25 108 9,745 +22
Total Volume and Open Interest 434,841 1,347,390 -42,551
Wheat(CBOT)
Mar16 160223 458.00 459.25 447.75 448.00 -10.50 53,430 79,636 -31,331
May16 160223 463.75 466.00 455.25 455.75 -8.25 52,071 188,362 +9,689
Jul16 160223 471.00 473.25 463.50 464.00 -7.75 18,811 106,639 -1,677
Sep16 160223 482.00 483.75 475.25 476.00 -6.50 3,493 16,706 +528
Dec16 160223 497.50 498.75 491.00 492.00 -5.25 3,255 34,627 +451
Mar17 160223 506.75 507.25 501.50 503.00 -4.00 992 5,821 +468
Total Volume and Open Interest 132,103 432,584 -21,841
Wheat(KCBT)
Mar16 160223 453.25 454.00 444.50 446.25 -7.50 15,014 34,252 -5,314
May16 160223 463.50 463.75 454.50 456.50 -7.00 14,161 82,555 +2,784
Jul16 160223 473.50 473.75 465.00 467.00 -6.75 8,083 66,491 +1,937
Sep16 160223 488.00 488.00 478.25 480.50 -7.25 530 9,832 +75
Dec16 160223 507.25 507.25 499.50 501.25 -7.00 1,401 19,035 +251
Mar17 160223 515.50 515.50 514.25 514.75 -7.00 153 7,320 +25
May17 160223 523.25 523.25 523.25 523.25 -7.00 1 2,355 +0
Total Volume and Open Interest 39,386 222,220 -202
Wheat(MGE)
Mar16 160223 492.50 494.75 485.25 485.75 -7.00 7,052 14,415 -2,755
May16 160223 498.25 500.25 491.00 491.50 -7.25 5,445 27,948 +1,315
Jul16 160223 506.50 508.00 499.50 500.00 -6.25 2,139 18,340 +560
Sep16 160223 517.00 517.00 509.50 509.75 -6.25 604 7,718 +21
Dec16 160223 531.75 531.75 524.50 524.50 -6.50 478 6,504 +134
Mar17 160223 546.25 546.25 539.00 539.00 -6.25 63 2,447 +19
Total Volume and Open Interest 15,789 78,204 -702
Oats(CBOT)
Mar16 160223 189.00 190.00 182.00 182.75 -5.00 806 2,770 -360
May16 160223 195.75 197.00 190.00 191.00 -4.00 744 6,067 +484
Jul16 160223 204.50 204.50 198.25 199.00 -4.00 139 1,720 +30
Sep16 160223 209.50 209.50 205.25 205.25 -4.00 29 111 +25
Total Volume and Open Interest 1,742 10,931 +202
Rough Rice(CBOT)
Mar16 160223 10.77 10.80 10.53 10.60 -0.11 909 5,597 -874
May16 160223 11.03 11.06 10.81 10.86 -0.11 627 5,331 +429
Jul16 160223 11.29 11.29 11.13 11.15 -0.11 163 1,435 +113
Sep16 160223 11.35 11.35 11.29 11.29 -0.11 0 163 +0
Total Volume and Open Interest 1,699 12,530 -332
Live Cattle(CME)
Feb16 160223 136.325 137.285 135.850 136.950 +0.515 1,719 4,920 -1,075
Apr16 160223 134.650 136.130 134.150 135.500 +0.870 16,719 120,464 -991
Jun16 160223 123.785 125.000 123.330 124.600 +0.770 8,152 69,624 +142
Aug16 160223 119.400 120.930 119.180 120.580 +0.945 3,498 37,856 +574
Oct16 160223 119.885 121.200 119.550 120.900 +0.950 1,225 21,443 +347
Dec16 160223 120.180 121.450 119.950 121.050 +0.665 411 12,410 +88
Total Volume and Open Interest 31,878 271,648 -883
Feeder Cattle(CME)
Mar16 160223 155.535 157.985 154.685 157.035 +1.850 2,205 11,509 -153
Apr16 160223 154.880 157.100 153.950 156.550 +1.970 1,409 9,614 +98
May16 160223 153.250 155.500 152.350 155.035 +1.935 970 7,597 +79
Aug16 160223 152.700 154.985 151.950 154.500 +1.800 888 8,115 +74
Sep16 160223 149.685 152.350 149.685 152.100 +1.700 120 834 +36
Oct16 160223 148.200 150.000 148.200 149.485 +1.550 73 772 +12
Nov16 160223 145.500 146.000 143.750 146.000 +1.900 43 861 +5
Total Volume and Open Interest 5,717 39,352 +154
Lean Hogs(CME)
Apr16 160223 69.000 70.750 68.580 69.950 +0.700 20,850 81,667 -3,484
May16 160223 75.885 76.580 75.480 76.300 +0.265 55 1,566 -3
Jun16 160223 79.730 80.550 79.330 80.385 +0.435 5,781 42,043 +74
Jul16 160223 79.750 80.250 79.385 80.100 +0.050 2,686 14,710 -389
Aug16 160223 79.100 79.650 79.050 79.580 unch 2,705 17,062 +391
Oct16 160223 68.385 68.480 68.050 68.250 -0.230 817 18,736 +295
Dec16 160223 63.580 63.600 63.285 63.550 -0.050 509 11,936 +212
Feb17 160223 65.975 65.975 65.680 65.785 -0.190 89 3,244 +7
Total Volume and Open Interest 33,530 191,688 -2,877
Class III Milk(CME)
Feb16 160223 13.81 13.83 13.81 13.81 unch 239 4,217 -173
Mar16 160223 13.66 13.71 13.50 13.53 -0.14 298 5,023 +16
Apr16 160223 13.63 13.63 13.40 13.43 -0.18 220 4,515 +113
May16 160223 13.77 13.77 13.45 13.49 -0.23 148 3,667 +27
Jun16 160223 14.18 14.18 13.86 13.86 -0.27 36 2,880 +19
Jul16 160223 14.56 14.56 14.29 14.32 -0.23 25 2,584 +11
Aug16 160223 14.92 14.92 14.74 14.75 -0.20 36 2,336 +18
Sep16 160223 15.28 15.28 15.11 15.12 -0.23 16 2,299 -4
Oct16 160223 15.63 15.63 15.35 15.37 -0.30 21 1,802 -3
Nov16 160223 15.59 15.59 15.37 15.44 -0.25 18 1,636 +3
Dec16 160223 15.61 15.61 15.47 15.52 -0.18 24 1,549 +3
Jan17 160223 15.63 15.63 15.47 15.50 -0.13 2 279 +2
Feb17 160223 15.59 15.59 15.45 15.48 -0.11 0 215 +0
Total Volume and Open Interest 1,085 33,870 +33
Cocoa(ICE)
Mar16 160223 2868 2872 2868 2872 +17 37 528 -112
May16 160223 2890 2910 2837 2889 +10 20,486 92,557 -2,150
Jul16 160223 2885 2905 2833 2883 +11 12,832 50,384 +3,365
Sep16 160223 2875 2891 2819 2869 +10 3,227 37,325 +242
Dec16 160223 2848 2859 2794 2839 +8 1,133 18,383 -128
Mar17 160223 2830 2834 2783 2818 +6 482 22,385 -14
May17 160223 2820 2828 2775 2812 +6 176 3,594 -92
Total Volume and Open Interest 38,396 231,580 +1,114
Coffee "C"(ICE)
Mar16 160223 119.50 119.50 117.80 117.80 -2.05 658 1,076 -578
May16 160223 120.40 120.70 119.05 119.25 -1.35 17,365 93,650 +1,545
Jul16 160223 122.25 122.30 120.80 121.00 -1.30 7,316 36,039 -891
Sep16 160223 123.80 123.80 122.25 122.50 -1.35 4,117 19,774 +702
Dec16 160223 125.55 125.55 124.10 124.30 -1.25 1,927 19,532 -121
Mar17 160223 127.15 127.35 126.05 126.15 -1.25 427 5,356 +51
Total Volume and Open Interest 32,077 181,180 +831
Orange Juice(ICE)
Mar16 160223 125.80 126.95 123.40 126.60 +1.30 551 2,468 -667
May16 160223 126.00 127.25 123.40 126.65 +0.85 736 7,770 +115
Jul16 160223 125.65 126.95 124.50 126.95 +0.45 6 1,142 +1
Sep16 160223 126.80 127.75 126.80 127.75 +0.55 0 365 +0
Nov16 160223 128.30 128.30 128.30 128.30 +0.55 0 29 +0
Jan17 160223 129.50 129.50 129.50 129.50 +0.55 0 10 +0
Total Volume and Open Interest 1,293 11,785 -551
Sugar #11(ICE)
Mar16 160223 12.78 14.03 12.76 14.00 +1.39 42,699 72,603 -10,450
May16 160223 12.91 13.92 12.85 13.90 +1.14 69,333 312,912 +7,098
Jul16 160223 12.97 13.80 12.89 13.78 +0.97 28,031 206,589 +2,500
Oct16 160223 13.20 13.96 13.14 13.94 +0.88 10,233 97,656 +2,505
Mar17 160223 13.74 14.45 13.68 14.42 +0.81 5,309 72,702 +949
May17 160223 13.54 14.21 13.54 14.21 +0.76 2,216 8,243 +228
Jul17 160223 13.34 13.99 13.34 13.99 +0.72 2,631 15,265 +1,376
Oct17 160223 13.36 13.95 13.36 13.95 +0.62 319 15,358 -127
Total Volume and Open Interest 160,908 811,417 +4,154
London Cocoa(LCE)
Mar16 160223 2109 2132 2084 2125 +17 4,047 57,522 -985
May16 160223 2125 2145 2098 2138 +17 10,628 49,275 +514
Jul16 160223 2125 2144 2098 2138 +17 5,965 47,364 +403
Sep16 160223 2113 2128 2082 2121 +14 3,403 48,884 +504
Dec16 160223 2075 2086 2041 2080 +14 2,278 33,244 +616
Mar17 160223 2045 2051 2013 2048 +12 711 33,318 -102
May17 160223 2046 2048 2019 2046 +12 203 2,582 -107
Total Volume and Open Interest 27,270 273,028 +844
London Sugar(LCE)
May16 160223 376.50 399.90 376.50 395.90 +22.70 2,685 35,140 -503
Aug16 160223 374.90 394.80 374.90 392.50 +21.00 1,364 18,343 +106
Oct16 160223 376.00 393.00 376.00 391.50 +19.20 659 9,480 -18
Dec16 160223 379.90 393.90 379.70 392.90 +18.50 137 5,019 +108
Mar17 160223 381.10 394.60 380.70 394.30 +18.20 256 3,674 +221
Total Volume and Open Interest 5,182 73,984 -29
Cotton(ICE)
Mar16 160223 58.75 60.00 58.00 58.17 +0.43 4,733 4,983 -3,366
May16 160223 58.89 58.99 57.85 58.00 -0.69 15,077 115,802 +1,854
Jul16 160223 59.07 59.27 58.17 58.31 -0.69 4,096 36,771 +189
Oct16 160223 58.02 58.02 58.02 58.02 -0.58 0 2 +0
Dec16 160223 59.15 59.15 58.13 58.28 -0.64 1,218 25,677 +194
Mar17 160223 59.65 59.65 58.96 59.10 -0.56 144 4,230 +11
Total Volume and Open Interest 25,897 188,701 -547
Lumber(CME)
Mar16 160223 264.0 264.6 258.4 261.7 -2.5 816 1,862 -410
May16 160223 262.0 262.5 256.7 259.9 -2.1 410 2,377 -1
Jul16 160223 261.0 261.4 259.2 261.0 -2.2 17 482 +2
Sep16 160223 263.1 263.1 263.1 263.1 -2.2 2 61 -1
Total Volume and Open Interest 1,245 4,817 -410
Crude Oil(NYM)
Apr16 160223 33.34 33.53 31.22 31.87 -1.52 510,897 497,479 +17,302
May16 160223 35.06 35.23 33.04 33.60 -1.44 113,852 245,320 +5,661
Jun16 160223 36.16 36.44 34.37 34.86 -1.32 72,363 186,882 +2,971
Jul16 160223 37.19 37.29 35.31 35.78 -1.26 29,375 85,733 -2,177
Aug16 160223 37.73 37.97 36.10 36.52 -1.21 14,818 56,217 -122
Sep16 160223 38.30 38.59 36.73 37.18 -1.17 12,568 68,568 +901
Oct16 160223 38.61 39.09 37.58 37.79 -1.13 4,036 38,872 -99
Nov16 160223 39.02 39.58 38.00 38.34 -1.10 3,880 40,372 +14
Dec16 160223 39.87 40.18 38.42 38.84 -1.08 36,050 186,872 +4,444
Jan17 160223 39.92 40.53 39.09 39.29 -1.06 1,680 33,193 +241
Feb17 160223 40.60 41.00 39.50 39.71 -1.04 1,136 13,396 +295
Mar17 160223 41.00 41.00 39.96 40.08 -1.04 2,781 30,819 +183
Apr17 160223 40.43 40.43 40.43 40.43 -1.04 1,024 9,252 +421
May17 160223 40.75 40.75 40.75 40.75 -1.03 526 8,568 +251
Jun17 160223 41.69 42.23 40.74 41.05 -1.03 2,870 37,637 +72
Jul17 160223 41.32 41.32 41.32 41.32 -1.03 279 7,165 +14
Total Volume and Open Interest 922,934 1,753,149 -11,537
e-miNY Crude Oil(NYM)
Apr16 160223 33.325 33.575 31.200 31.875 -1.525 10,656 4,374 +202
May16 160223 35.100 35.275 33.025 33.600 -1.450 162 399 +4
Jun16 160223 36.150 36.200 34.700 34.850 -1.325 32 235 +17
Jul16 160223 36.525 37.125 35.650 35.775 -1.275 6 178 +5
Aug16 160223 37.750 37.750 36.525 36.525 -1.200 3 57 +2
Sep16 160223 37.200 37.200 37.175 37.175 -1.175 1 80 +1
Oct16 160223 37.800 37.800 37.800 37.800 -1.125 0 42 +0
Nov16 160223 38.350 38.350 38.350 38.350 -1.100 0 10 +0
Dec16 160223 39.000 39.000 38.850 38.850 -1.075 0 225 +0
Jan17 160223 39.300 39.300 39.300 39.300 -1.050 0 6 +0
Total Volume and Open Interest 10,861 6,114 -4,689
NY Harbor ULSD(NYM)
Mar16 160223 105.42 106.94 101.17 102.21 -3.30 33,388 42,046 -4,421
Apr16 160223 107.19 108.72 102.81 103.90 -3.28 50,346 82,089 +3,727
May16 160223 109.13 110.75 105.00 106.05 -3.24 21,344 63,808 +2,162
Jun16 160223 111.19 112.84 107.29 108.24 -3.20 16,808 44,222 -1,154
Jul16 160223 112.54 114.74 109.77 110.62 -3.13 6,655 25,189 +448
Aug16 160223 116.35 116.85 112.00 113.04 -3.04 4,006 15,303 +98
Sep16 160223 118.80 119.44 114.58 115.51 -2.97 1,829 13,439 +10
Oct16 160223 120.54 121.82 117.12 117.91 -2.91 1,728 8,371 +17
Nov16 160223 122.78 123.73 119.22 120.16 -2.88 1,405 6,763 +29
Dec16 160223 123.83 126.25 121.18 122.16 -2.87 5,108 36,270 +205
Jan17 160223 125.47 125.47 123.30 123.94 -2.86 1,280 13,419 +490
Feb17 160223 126.65 126.75 124.40 125.33 -2.86 128 2,833 +16
Mar17 160223 127.75 127.75 124.68 126.18 -2.85 202 3,680 +0
Apr17 160223 129.96 129.96 125.70 126.34 -2.80 187 1,473 +87
Total Volume and Open Interest 145,345 374,282 +1,877
RBOB Gasoline(NYM)
Mar16 160223 99.84 101.14 95.15 96.63 -3.43 31,059 33,967 -3,069
Apr16 160223 124.89 126.13 120.68 121.97 -3.23 40,683 102,799 +2,452
May16 160223 127.79 128.80 123.53 124.75 -3.18 15,880 60,884 -329
Jun16 160223 128.42 129.38 124.39 125.52 -3.12 16,584 40,937 -1,181
Jul16 160223 126.90 128.43 124.18 125.16 -3.08 7,423 28,183 -254
Aug16 160223 126.18 127.45 122.90 123.93 -3.03 5,797 25,083 +425
Sep16 160223 122.99 125.12 120.70 121.70 -3.04 4,769 28,055 +72
Oct16 160223 111.60 111.83 107.85 108.72 -3.10 2,222 18,276 +415
Nov16 160223 108.95 108.95 105.50 106.35 -3.17 1,268 11,175 -11
Dec16 160223 106.60 108.37 104.30 105.22 -3.20 3,899 30,650 +990
Total Volume and Open Interest 131,237 412,355 -424
e-miNY RBOB Gasoline(NYM)
Mar16 160223 96.60 96.63 96.60 96.60 -3.50 0 1 +0
Apr16 160223 122.00 122.00 121.97 122.00 -3.20      
May16 160223 124.80 124.80 124.75 124.80 -3.10      
Jun16 160223 125.50 125.52 125.50 125.50 -3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar16 160223 1.832 1.848 1.773 1.782 -0.039 110,286 53,095 -23,152
Apr16 160223 1.867 1.885 1.820 1.829 -0.033 95,738 270,311 +12,823
May16 160223 1.942 1.954 1.896 1.903 -0.031 34,026 185,029 +2,600
Jun16 160223 2.016 2.024 1.969 1.975 -0.032 18,229 53,804 -158
Jul16 160223 2.089 2.095 2.042 2.048 -0.033 17,656 70,284 +906
Aug16 160223 2.132 2.135 2.084 2.090 -0.033 8,970 34,777 +957
Sep16 160223 2.148 2.150 2.098 2.107 -0.031 9,758 62,250 +1,552
Oct16 160223 2.169 2.185 2.131 2.140 -0.028 16,577 82,091 +600
Nov16 160223 2.270 2.285 2.234 2.242 -0.026 2,652 22,153 +267
Dec16 160223 2.455 2.473 2.428 2.436 -0.024 2,363 28,808 +320
Jan17 160223 2.571 2.594 2.545 2.554 -0.022 8,661 47,352 +2,394
Feb17 160223 2.581 2.585 2.542 2.547 -0.021 2,078 11,755 +770
Mar17 160223 2.531 2.551 2.508 2.514 -0.019 3,501 29,788 +502
Apr17 160223 2.380 2.386 2.347 2.354 -0.019 3,872 23,615 -61
May17 160223 2.367 2.367 2.355 2.361 -0.019 374 7,419 +148
Jun17 160223 2.407 2.407 2.394 2.401 -0.019 221 3,617 +64
Total Volume and Open Interest 336,936 1,030,915 +1,944
Brent Crude Oil(ICE)
Apr16 160223 34.54 35.11 32.90 33.27 -1.42 287,089 221,742 -3,601
May16 160223 35.14 35.65 33.61 33.97 -1.32 180,208 475,914 +27,311
Jun16 160223 35.83 36.30 34.36 34.71 -1.27 92,289 283,328 +5,719
Jul16 160223 36.49 36.93 35.04 35.39 -1.25 34,943 135,980 +4,132
Aug16 160223 37.16 37.58 35.76 36.10 -1.24 19,261 102,321 +504
Sep16 160223 37.87 38.23 36.45 36.79 -1.22 17,798 114,147 +1,652
Oct16 160223 38.31 38.80 37.09 37.43 -1.19 5,669 56,819 -243
Nov16 160223 38.83 39.39 37.72 38.04 -1.17 4,246 57,510 +431
Dec16 160223 39.64 40.03 38.29 38.62 -1.16 47,488 305,119 -1,452
Jan17 160223 39.13 39.13 39.13 39.13 -1.14 1,531 44,020 -239
Feb17 160223 39.60 39.64 39.60 39.64 -1.13 1,015 41,035 +338
Mar17 160223 40.55 41.20 39.87 40.15 -1.11 2,553 33,556 +280
Apr17 160223 40.63 40.63 40.63 40.63 -1.10 749 15,324 +300
May17 160223 41.00 41.05 41.00 41.05 -1.09 889 14,758 +213
Total Volume and Open Interest 722,779 2,247,087 +37,030
Gas Oil(ICE)
Mar16 160223 313.00 319.25 301.00 302.00 -15.25 59,718 150,672 -444
Apr16 160223 319.25 325.50 307.50 308.50 -14.75 61,214 151,446 +4,118
May16 160223 325.75 331.75 314.00 315.25 -14.50 23,720 70,943 +3,095
Jun16 160223 332.25 338.25 321.00 321.75 -14.25 27,508 76,189 +1,016
Jul16 160223 337.75 344.25 328.00 328.50 -14.00 12,036 31,994 -1,347
Aug16 160223 344.00 350.75 334.50 335.00 -13.75 6,119 24,660 +989
Sep16 160223 348.25 356.25 340.25 340.75 -13.75 6,601 26,302 +802
Oct16 160223 356.00 362.50 346.75 347.25 -13.50 3,494 21,321 +1,075
Nov16 160223 358.75 367.00 351.50 352.00 -13.25 1,946 14,717 +250
Dec16 160223 364.50 370.75 355.25 355.75 -13.25 13,595 84,277 +1,422
Total Volume and Open Interest 223,170 804,416 +11,924
Ethanol(CBOT)
Mar16 160223 1.429 1.438 1.416 1.418 -0.009 377 714 -145
Apr16 160223 1.451 1.460 1.430 1.434 -0.008 333 1,746 +22
May16 160223 1.444 1.444 1.440 1.440 -0.009 207 543 +112
Jun16 160223 1.440 1.440 1.436 1.436 -0.009 63 235 -7
Jul16 160223 1.433 1.434 1.430 1.430 -0.011 135 506 +115
Aug16 160223 1.421 1.421 1.421 1.421 -0.014 0 114 +0
Sep16 160223 1.415 1.415 1.412 1.412 -0.015 45 256 +29
Oct16 160223 1.402 1.403 1.393 1.393 -0.015 59 230 +24
Total Volume and Open Interest 1,220 4,706 +151
WTI Crude Oil(ICE)
Apr16 160223 33.19 33.55 31.22 31.87 -1.52 69,620 109,503 +7,896
May16 160223 34.86 35.25 33.08 33.60 -1.44 44,558 70,441 +8,006
Jun16 160223 35.98 36.46 34.47 34.86 -1.32 33,657 75,738 +946
Jul16 160223 36.39 37.19 35.42 35.78 -1.26 12,015 14,911 +1,163
Aug16 160223 37.12 37.94 36.29 36.52 -1.21 4,821 8,188 +321
Sep16 160223 37.74 38.52 36.80 37.18 -1.17 2,400 16,107 -22
Oct16 160223 38.32 38.59 37.53 37.79 -1.13 1,094 3,666 +6
Nov16 160223 38.79 38.79 38.07 38.34 -1.10 752 9,750 +21
Dec16 160223 39.60 40.11 38.54 38.84 -1.08 6,144 67,413 -867
Jan17 160223 39.29 39.29 39.29 39.29 -1.06 97 5,008 +44
Feb17 160223 39.71 39.71 39.71 39.71 -1.04 111 3,269 +47
Mar17 160223 40.08 40.08 40.08 40.08 -1.04 174 2,385 +24
Apr17 160223 40.43 40.43 40.43 40.43 -1.04 141 1,752 +140
May17 160223 40.75 40.75 40.75 40.75 -1.03 14 1,105 +6
Jun17 160223 41.00 41.14 40.75 41.05 -1.03 191 14,499 +93
Jul17 160223 41.32 41.32 41.32 41.32 -1.03 1 1,147 +0
Total Volume and Open Interest 178,534 455,068 -2,033
US Dollar Index(ICE)
Mar16 160223 97.350 97.580 97.150 97.485 +0.098 17,971 66,779 +852
Jun16 160223 97.430 97.680 97.335 97.605 +0.098 1,236 3,044 +502
Sep16 160223 97.465 97.700 97.465 97.660 +0.103 10 485 +10
Total Volume and Open Interest 19,227 70,381 +1,364
Australian Dollar(CME)
Mar16 160223 72.21 72.53 71.94 72.10 -0.14 79,305 112,668 +2,724
Jun16 160223 71.90 72.22 71.65 71.81 -0.13 698 1,259 +13
Sep16 160223 71.52 71.52 71.52 71.52 -0.13 0 34 +0
Total Volume and Open Interest 80,003 113,983 +2,737
British Pound(CME)
Mar16 160223 141.51 141.57 140.07 140.18 -1.35 98,320 251,591 -1,222
Jun16 160223 141.43 141.60 140.15 140.24 -1.35 252 1,984 +8
Sep16 160223 141.24 141.27 140.26 140.34 -1.35 29 225 +17
Total Volume and Open Interest 98,602 253,854 -1,197
Canadian Dollar(CME)
Mar16 160223 72.94 73.02 72.35 72.69 -0.26 45,837 149,770 -924
Jun16 160223 72.97 73.02 72.38 72.70 -0.26 598 4,765 -24
Sep16 160223 72.88 73.04 72.44 72.73 -0.26 13 1,238 -2
Dec16 160223 72.59 73.04 72.48 72.77 -0.26 59 836 +7
Total Volume and Open Interest 46,508 156,665 -943
Japanese Yen(CME)
Mar16 160223 88.60 89.51 88.50 89.29 +0.62 138,311 254,008 +1,442
Jun16 160223 88.91 89.77 88.78 89.56 +0.62 563 2,011 +236
Sep16 160223 89.95 90.06 89.69 89.90 +0.62 8 171 +1
Total Volume and Open Interest 138,883 256,268 +1,679
Swiss Franc(CME)
Mar16 160223 100.09 101.13 100.06 100.82 +0.67 18,438 46,621 -510
Jun16 160223 100.78 101.60 100.54 101.30 +0.70 51 594 -3
Sep16 160223 101.88 102.10 101.88 101.88 +0.71 0 18 +0
Total Volume and Open Interest 18,489 47,255 -513
EuroFX(CME)
Mar16 160223 110.33 110.59 109.96 110.15 -0.16 171,382 413,436 +1,364
Jun16 160223 110.63 110.89 110.28 110.46 -0.17 1,319 9,853 +67
Sep16 160223 110.74 111.22 110.71 110.86 -0.15 21 766 +10
Total Volume and Open Interest 172,766 425,006 +1,457
Mexican Peso(CME)
Mar16 160223 551.88 553.38 547.00 548.13 -4.13 31,630 88,380 -882
Apr16 160223 546.50 546.50 546.50 546.50 -4.25      
Total Volume and Open Interest 31,648 145,401 -884
Brazilian Real(CME)
Mar16 160223 252.05 253.30 250.80 252.05 -0.45 1,095 12,785 -439
Apr16 160223 249.00 250.00 248.55 249.55 -0.50 9 91 +1
May16 160223 247.55 247.55 247.55 247.55 -0.40 0 2 +0
Jun16 160223 244.00 245.05 244.00 245.05 -0.50 0 603 +0
Total Volume and Open Interest 1,104 13,489 -438
30-Year T-Bonds(CBOT)
Mar16 160223 166~150 167~140 164~250 166~240 +0~180 300,491 534,542 -15,177
Jun16 160223 165~040 166~040 163~140 165~130 +0~180 7,264 18,493 +2,242
Sep16 160223 164~250 164~260 164~240 164~240 +0~290 0 11 +0
Total Volume and Open Interest 307,755 553,046 -12,935
10-Year T-Notes(CBOT)
Mar16 160223 130~275 131~055 130~115 130~300 +0~050 1,320,422 2,761,579 -124,362
Jun16 160223 130~160 130~255 129~315 130~180 +0~050 116,649 314,591 +61,138
Sep16 160223 129~270 129~270 129~270 129~270 +0~050      
Total Volume and Open Interest 1,437,071 3,076,170 -63,224
5-Year T-Notes(CBOT)
Mar16 160223 121~024 121~090 120~264 121~046 +0~034 735,829 2,406,913 -141,880
Jun16 160223 120~314 121~054 120~230 121~014 +0~036 159,747 275,580 +56,452
Sep16 160223 120~184 120~184 120~184 120~184 +0~036      
Total Volume and Open Interest 895,576 2,682,493 -85,428
2 Year T-Notes(CBOT)
Mar16 160223 109~110 109~126 109~092 109~114 +0~006 369,105 1,026,899 -57,180
Jun16 160223 109~112 109~132 109~092 109~114 +0~002 99,776 178,847 +62,204
Sep16 160223 109~034 109~034 109~034 109~034 +0~002      
Total Volume and Open Interest 468,881 1,205,746 +5,024
Eurodollars(CME)
Mar16 160223 99.355 99.357 99.342 99.342 -0.013 152,884 991,493 -15,682
Jun16 160223 99.290 99.305 99.275 99.290 -0.005 223,726 1,291,300 +18,104
Sep16 160223 99.250 99.275 99.230 99.255 +0.005 237,447 1,155,010 +4,898
Dec16 160223 99.205 99.230 99.175 99.210 +0.010 245,532 1,267,860 +16,334
Mar17 160223 99.165 99.200 99.135 99.175 +0.010 212,201 959,529 -2,124
Jun17 160223 99.115 99.160 99.080 99.130 +0.015 180,193 709,725 +3,159
Sep17 160223 99.065 99.110 99.020 99.080 +0.020 121,091 658,941 +1,548
Dec17 160223 98.995 99.040 98.945 99.010 +0.020 154,462 725,747 +8,302
Mar18 160223 98.935 98.985 98.880 98.950 +0.020 98,722 488,054 -516
Jun18 160223 98.865 98.915 98.805 98.880 +0.020 79,471 420,094 +448
Sep18 160223 98.795 98.845 98.730 98.810 +0.020 69,833 341,262 +980
Dec18 160223 98.715 98.770 98.650 98.730 +0.020 66,796 399,190 +2,252
Mar19 160223 98.650 98.705 98.580 98.665 +0.020 38,398 277,688 +1,272
Jun19 160223 98.575 98.635 98.505 98.590 +0.020 33,408 208,982 -296
Sep19 160223 98.510 98.565 98.435 98.520 +0.020 33,730 146,902 -3,243
Dec19 160223 98.435 98.490 98.360 98.445 +0.020 26,620 120,316 -446
Mar20 160223 98.375 98.430 98.300 98.385 +0.025 18,354 81,563 +416
Jun20 160223 98.310 98.370 98.235 98.320 +0.025 22,164 62,758 +2,519
Total Volume and Open Interest 2,057,046 10,590,977 +38,989
Ultra T-Bond(CBOT)
Mar16 160223 171~23 172~26 169~22 172~00 +0~24 102,281 631,933 -12,440
Jun16 160223 173~19 174~23 171~17 173~28 +0~23 7,495 12,056 +5,424
Sep16 160223 175~28 175~28 175~28 175~28 +0~23      
Total Volume and Open Interest 109,776 643,989 -7,016
30 Day Federal Funds(CBOT)
Feb16 160223 99.625 99.625 99.622 99.625 unch 83 105,398 -11
Mar16 160223 99.615 99.615 99.610 99.615 unch 1,039 50,024 -455
Apr16 160223 99.605 99.605 99.595 99.600 -0.005 10,049 124,023 +3,053
May16 160223 99.585 99.590 99.575 99.585 unch 9,781 138,086 +455
Jun16 160223 99.570 99.580 99.555 99.565 -0.005 4,036 41,264 -395
Jul16 160223 99.555 99.560 99.535 99.550 unch 6,983 67,370 -1,436
Total Volume and Open Interest 45,099 769,919 +2,535
3-Mth Euro-Yen(CME)
Mar16 160223 99.990 99.990 99.990 99.990 unch      
Jun16 160223 99.990 99.990 99.990 99.990 unch      
Sep16 160223 99.990 99.990 99.990 99.990 unch      
Dec16 160223 99.990 99.990 99.990 99.990 unch      
Mar17 160223 99.990 99.990 99.990 99.990 unch      
Jun17 160223 99.990 99.990 99.990 99.990 unch      
Sep17 160223 99.990 99.990 99.990 99.990 unch      
Dec17 160223 99.990 99.990 99.990 99.990 unch      
Mar18 160223 99.905 99.905 99.905 99.905 unch      
Jun18 160223 99.765 99.765 99.765 99.765 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar16 160223 99.99 99.99 99.99 99.99 unch      
Jun16 160223 99.99 99.99 99.99 99.99 unch      
Sep16 160223 99.99 99.99 99.99 99.99 unch      
Dec16 160223 99.99 99.99 99.99 99.99 unch 0 4 +0
Mar17 160223 99.99 99.99 99.99 99.99 unch      
Jun17 160223 99.99 99.99 99.99 99.99 unch      
Sep17 160223 99.99 99.99 99.99 99.99 unch      
Dec17 160223 99.99 99.99 99.99 99.99 unch      
Total Volume and Open Interest 0 4 +0
Japanese Gov't Bonds(SGX)
Mar16 160223 151.61 151.76 151.55 151.55 -0.08 3,338 17,785 -644
Jun16 160223 150.95 150.95 150.95 150.95 -0.08 0 1 +0
Sep16 160223 150.39 150.39 150.39 150.39 -0.08      
Total Volume and Open Interest 3,338 17,786 -644
Euro-Bund(EUREX)
Mar16 160223 165.43 165.56 164.75 165.44 -0.07 673,649 1,217,511 -28,272
Jun16 160223 162.82 162.91 162.14 162.81 -0.07 27,050 73,543 +9,274
Sep16 160223 161.87 161.87 161.87 161.87 -0.07 0 1 +0
Total Volume and Open Interest 700,699 1,291,055 -18,998
Euro-Bobl(EUREX)
Mar16 160223 132.93 132.96 132.72 132.90 -0.08 461,554 981,878 -15,149
Jun16 160223 131.17 131.19 130.99 131.15 -0.08 4,784 30,319 +2,471
Sep16 160223 131.15 131.15 131.15 131.15 -0.08      
Total Volume and Open Interest 466,338 1,012,197 -12,678
3-Mth Euribor(EUREX)
Mar16 160223 100.240 100.240 100.240 100.240 -0.005 0 5,599 +0
Jun16 160223 100.285 100.285 100.280 100.280 -0.015 500 10,757 +500
Sep16 160223 100.315 100.320 100.315 100.320 -0.005 0 4,937 +0
Total Volume and Open Interest 500 68,944 +500
Long Gilt(LIFFE)
Mar16 160223 122~02 122~05 121~04 121~27 -0~08 179,064 470,273 +5,974
Jun16 160223 121~07 121~10 120~11 121~01 -0~08 12,802 10,168 +9,508
Total Volume and Open Interest 191,866 480,441 +15,482
3-Mth Short Sterling(LIFFE)
Mar16 160223 99.40 99.40 99.40 99.40 +0.00 18,721 325,946 +3,340
Jun16 160223 99.39 99.40 99.38 99.39 unch 25,396 454,004 -2,730
Sep16 160223 99.40 99.41 99.38 99.39 -0.01 43,491 403,365 +3,605
Dec16 160223 99.40 99.41 99.37 99.39 -0.01 36,823 393,760 -1,162
Mar17 160223 99.38 99.39 99.34 99.37 -0.01 41,697 324,572 +1,155
Jun17 160223 99.35 99.36 99.29 99.34 unch 40,986 280,925 -1,834
Total Volume and Open Interest 386,660 3,441,951 +6,921
3-Mth Euribor(LIFFE)
Mar16 160223 100.240 100.245 100.235 100.240 unch 46,811 432,609 -653
Jun16 160223 100.295 100.295 100.280 100.285 -0.010 93,073 488,800 +21,091
Sep16 160223 100.325 100.325 100.310 100.320 -0.005 67,726 433,565 -8,434
Total Volume and Open Interest 546,523 3,694,695 +8,693
3-Mth Aus T-Bills(SFE)
Mar16 160223 97.74 97.75 97.74 97.75 unch 10,238 145,562 -7,568
Jun16 160223 97.88 97.90 97.87 97.89 unch 15,242 219,293 -8,059
Sep16 160223 97.96 97.99 97.96 97.98 +0.01 14,816 177,418 -9,209
Dec16 160223 98.02 98.06 98.01 98.04 +0.01 11,305 141,520 +477
Mar17 160223 98.06 98.09 98.06 98.08 +0.02 6,926 99,007 +222
Jun17 160223 98.07 98.10 98.07 98.10 +0.03 3,798 64,888 -3,010
Sep17 160223 98.07 98.10 98.06 98.09 +0.03 3,428 50,177 -1,717
Dec17 160223 98.04 98.06 98.03 98.06 +0.02 1,635 29,431 -1,049
Mar18 160223 98.02 98.02 98.02 98.02 +0.02 684 7,943 +123
Jun18 160223 97.94 97.98 97.94 97.98 +0.02 209 9,465 -6
Total Volume and Open Interest 68,581 946,491 -30,327
10-Year Aus T-Bonds(SFE)
Mar16 160223 97.55 97.59 97.53 97.58 +0.03 120,396 867,719 +43,264
Jun16 160223 97.58 97.58 97.58 97.58 +0.03      
Total Volume and Open Interest 120,396 867,719 +43,264
3-Year Aus T-Bonds(SFE)
Mar16 160223 98.20 98.24 98.18 98.23 +0.03 133,434 801,142 -94,634
Jun16 160223 98.23 98.23 98.23 98.23 +0.03      
Total Volume and Open Interest 133,434 801,142 -94,634
Gold(CMX)
Feb16 160223 1207.4 1226.1 1207.4 1222.3 +12.8 76 248 -30
Apr16 160223 1208.9 1229.0 1207.6 1222.6 +12.5 184,247 307,475 +657
Jun16 160223 1210.1 1229.3 1208.6 1223.1 +12.5 3,210 68,789 +512
Aug16 160223 1209.5 1228.6 1209.5 1223.6 +12.5 1,511 16,613 +282
Oct16 160223 1214.3 1225.9 1213.5 1224.2 +12.5 679 4,781 +196
Dec16 160223 1214.4 1230.3 1214.3 1224.9 +12.6 2,337 17,085 +96
Feb17 160223 1228.4 1228.4 1225.6 1225.6 +12.6 134 4,348 +11
Apr17 160223 1220.9 1226.5 1220.9 1226.5 +12.7 240 1,698 +6
Jun17 160223 1227.5 1227.5 1227.5 1227.5 +12.7 6 5,345 +1
Aug17 160223 1228.4 1228.4 1228.4 1228.4 +12.7 0 100 +0
Oct17 160223 1229.4 1229.4 1229.4 1229.4 +12.7 0 16 +0
Dec17 160223 1220.5 1235.0 1220.5 1230.5 +12.8 84 5,861 -27
Total Volume and Open Interest 193,593 442,125 +1,672
Silver(CMX)
Mar16 160223 1519.0 1532.0 1517.0 1524.0 +5.6 50,791 60,323 -4,928
May16 160223 1522.5 1536.0 1521.5 1528.0 +5.9 15,331 78,336 +4,741
Jul16 160223 1535.0 1537.5 1525.5 1530.8 +6.0 2,571 14,361 +717
Sep16 160223 1538.5 1540.5 1533.0 1533.3 +6.0 797 6,456 -3
Dec16 160223 1538.0 1542.5 1533.5 1536.8 +6.0 646 11,076 +138
Mar17 160223 1539.0 1540.4 1539.0 1540.4 +6.0 26 160 +26
May17 160223 1543.2 1543.2 1543.2 1543.2 +6.0 0 26 +0
Total Volume and Open Interest 70,248 175,576 +676
Platinum(NYMEX)
Apr16 160223 929.5 946.7 926.3 943.5 +15.7 8,552 57,493 -536
Jul16 160223 927.0 945.8 927.0 943.9 +15.6 214 6,590 +116
Oct16 160223 931.7 945.1 931.7 945.1 +15.6 24 245 +24
Jan17 160223 946.4 946.4 946.4 946.4 +15.6 0 4 +0
Total Volume and Open Interest 8,841 64,349 -394
Palladium(NYMEX)
Mar16 160223 497.75 502.45 494.25 500.05 +1.40 5,175 14,877 -1,865
Jun16 160223 498.40 502.70 495.00 500.35 +1.10 3,057 13,311 +1,852
Sep16 160223 499.50 502.55 499.50 501.05 +1.25 0 189 +0
Total Volume and Open Interest 8,232 28,429 -13
Copper(CMX)
Mar16 160223 211.60 212.00 208.95 210.55 -0.95 47,554 43,815 -7,870
May16 160223 211.75 212.35 209.40 210.90 -1.00 24,220 93,147 +3,938
Jul16 160223 212.15 212.40 209.70 211.20 -1.00 2,768 23,089 -32
Sep16 160223 210.25 211.80 210.00 211.50 -1.00 1,162 7,587 +275
Dec16 160223 211.80 212.05 210.30 211.75 -1.05 157 5,407 -29
Total Volume and Open Interest 76,317 180,034 -3,748
E-mini DJIA Index(CBOT)
Mar16 160223 16524 16574 16372 16396 -143 142,405 60,621 -830
Jun16 160223 16435 16463 16280 16300 -140 142 1,053 +13
Sep16 160223 16308 16379 16220 16229 -140 0 110 +0
Dec16 160223 16169 16169 16169 16169 -140 0 1 +0
Total Volume and Open Interest 142,547 61,785 -817
S & P 500(CME)
Mar16 160223 1934.00 1937.60 1914.00 1916.10 -20.20 5,102 135,669 +578
Jun16 160223 1920.50 1927.90 1907.20 1907.20 -20.20 0 3,360 -61
Sep16 160223 1899.90 1920.60 1899.90 1899.90 -20.20 1 198 +0
Dec16 160223 1892.50 1913.20 1892.50 1892.50 -20.20      
Total Volume and Open Interest 5,103 139,227 +517
S & P 500 E-Mini(Globex)
Mar16 160223 1934.00 1938.00 1913.75 1916.00 -20.25 1,616,647 2,974,705 -1,111
Jun16 160223 1924.75 1929.00 1905.00 1907.25 -20.25 8,046 96,424 +3,263
Sep16 160223 1917.50 1921.25 1898.00 1900.00 -20.00 168 6,988 +14
Dec16 160223 1906.25 1913.00 1892.50 1892.50 -20.25 4 737 +2
Total Volume and Open Interest 1,624,867 3,078,864 +2,170
NASDAQ 100 E-Mini(Globex)
Mar16 160223 4207.30 4216.50 4154.50 4159.30 -55.50 229,019 261,842 -2,373
Jun16 160223 4202.00 4207.50 4146.00 4149.80 -55.70 140 1,552 +9
Sep16 160223 4145.00 4145.30 4145.00 4145.00 -56.00 2 26 +2
Total Volume and Open Interest 229,161 263,496 -2,362
S&P Midcap 400(CME) e-Mini
Mar16 160223 1314.50 1319.90 1306.30 1308.10 -10.20 13,513 99,439 +169
Jun16 160223 1303.30 1303.30 1303.30 1303.30 -10.20 0 2 +0
Sep16 160223 1299.00 1299.00 1299.00 1299.00 -10.20 0 5 +0
Total Volume and Open Interest 13,513 99,457 +169
Volatility Index(CBOE)
Feb16 160217 24.75 25.05 24.00 24.05 -0.68 6,940 52,239 -4,418
Mar16 160223 21.05 22.25 20.95 22.18 +1.15 82,377 138,106 -1,774
Apr16 160223 21.68 22.60 21.58 22.53 +0.90 38,167 38,571 +3,045
May16 160223 21.95 22.70 21.85 22.65 +0.75 12,210 22,763 +658
Total Volume and Open Interest 148,564 249,227 +3,305
Russell 2000(ICE)
Mar16 160223 1014.20 1018.70 1007.70 1009.80 -7.20 84,004 435,254 +346
Jun16 160223 1006.60 1010.40 1003.40 1004.30 -7.30 38 122 -75
Sep16 160223 1000.50 1000.50 1000.50 1000.50 -7.30 0 4 +0
Total Volume and Open Interest 84,042 435,390 +271
Nikkei 225(CME)
Mar16 160223 16170 16350 15830 15850 -325 17,323 40,568 -243
Jun16 160223 16000 16110 15830 15830 -335 18 621 -1
Total Volume and Open Interest 17,341 41,194 -244
Nikkei 225(SGX)
Mar16 160223 16080 16340 15990 16080 +5 91,788 240,240 -1,600
Jun16 160223 16110 16200 15900 15960 +10 612 10,392 +414
Sep16 160223 15935 15935 15935 15935 +5 0 427 +0
Total Volume and Open Interest 92,404 260,172 -1,182
CAC 40(EURONEXT)
Mar16 160223 4268.0 4302.0 4225.0 4237.0 -60.0 106,672 217,751 +18,633
Apr16 160223 4260.5 4288.5 4221.0 4227.0 -60.0 19 39 +11
May16 160223 4157.0 4157.0 4157.0 4157.0 -60.0      
Total Volume and Open Interest 144,787 217,853  
Hang Seng Index(HKFE)
Feb16 160223 19447 19578 19312 19416 -60 98,363 99,170 -548
Mar16 160223 19375 19482 19222 19324 -58 4,468 13,837 +2,053
Total Volume and Open Interest 103,489 118,839 +1,945
DAX(EUREX)
Mar16 160223 9495.0 9534.0 9394.0 9424.0 -147.5 96,688 134,077 -1,432
Jun16 160223 9534.0 9556.0 9432.5 9456.0 -149.0 153 20,542 +19
Sep16 160223 9499.0 9550.0 9439.5 9448.5 -150.0 3 473 +2
Total Volume and Open Interest 96,844 155,092 -1,411
FT-SE 100(EURONEXT)
Mar16 160223 5984.00 5996.50 5921.50 5929.00 -83.50 99,143 631,069 +2,869
Jun16 160223 5910.00 5910.00 5870.50 5870.50 -83.00 10 5,997 -4
Sep16 160223 5824.00 5824.00 5824.00 5824.00 -83.00 0 1,756 +0
Total Volume and Open Interest 99,153 638,822 +2,865
SPI 200(SFE)
Mar16 160223 4956.0 5011.0 4934.0 4947.0 -14.0 33,956 250,915 -9,428
Jun16 160223 4974.0 4983.0 4933.0 4933.0 -15.0 116 2,532 +99
Sep16 160223 4884.0 4884.0 4884.0 4884.0 -15.0 0 811 +0
Total Volume and Open Interest 34,072 257,741 -9,427
FTSE MIB(ISE)
Mar16 160223 17305.00 17630.00 17155.00 17191.00 -269.00 43,634 59,381 -863
Jun16 160223 16940.00 17185.00 16765.00 16769.00 -266.00 192 2,991 +45
Sep16 160223 16632.00 16632.00 16632.00 16632.00 -268.00      
Total Volume and Open Interest 43,826 62,372 -818
KOSPI 200(KFE)
Mar16 160223 236.20 236.35 235.95 236.00 +0.25 118,159 122,846 -744
Jun16 160223 236.75 237.00 236.70 236.70 +0.20 854 4,538 -10
Sep16 160223 237.50 237.90 236.40 236.40 -0.10 2 384 -6
Total Volume and Open Interest 119,016 129,697 -761
GSCI(CME)
Mar16 160223 300.00 301.15 293.40 294.65 -5.90 158 11,665 -9
Apr16 160223 299.55 299.55 299.55 299.55 -5.90      
May16 160223 304.05 304.05 304.05 304.05 -5.90      
Total Volume and Open Interest 158 11,665 -9
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!!!