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 January 05, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150105 1002.50 1041.25 1001.50 1039.75 +37.25 19,027 14,106 -9,201
Mar15 150105 1007.00 1047.75 1006.25 1045.25 +37.75 68,593 286,456 -1,226
May15 150105 1015.00 1054.25 1013.25 1052.00 +37.25 12,871 100,681 +689
Jul15 150105 1020.50 1059.25 1019.25 1057.50 +37.00 13,868 87,774 +1,465
Aug15 150105 1027.25 1056.75 1020.25 1055.25 +35.00 543 5,171 +73
Sep15 150105 1014.25 1037.25 1004.00 1037.25 +33.25 343 1,692 -3
Nov15 150105 993.00 1026.00 991.75 1025.00 +31.75 6,154 97,657 +926
Jan16 150105 1007.00 1030.00 998.00 1029.75 +31.75 77 1,699 -27
Mar16 150105 1012.00 1034.50 1002.50 1034.25 +31.75 18 946 -1
May16 150105 1011.25 1036.25 1004.75 1036.25 +31.50 10 378 +2
Jul16 150105 1036.00 1039.50 1008.75 1039.50 +30.75 4 310 +2
Aug16 150105 1037.75 1037.75 1007.25 1037.75 +30.50 0 28 +0
Sep16 150105 1022.75 1022.75 992.25 1022.75 +30.50 0 13 +0
Nov16 150105 992.50 1008.50 985.50 1008.50 +23.00 33 2,244 +15
Total Volume and Open Interest 121,541 599,377 -7,286
Soybean Meal(CBOT)
Jan15 150105 356.80 369.80 356.50 369.00 +12.50 4,348 7,002 -1,637
Mar15 150105 340.70 354.90 340.10 354.00 +13.60 24,039 183,746 -1,093
May15 150105 334.10 347.10 333.50 346.50 +12.40 7,895 58,553 +331
Jul15 150105 333.20 345.50 332.40 344.70 +11.50 5,319 48,506 +584
Aug15 150105 332.00 344.30 332.00 343.90 +11.20 564 7,710 -33
Sep15 150105 331.70 342.40 331.20 341.90 +10.60 432 6,292 -34
Oct15 150105 328.30 335.50 325.80 335.40 +9.60 158 5,654 +30
Dec15 150105 325.60 333.90 324.00 333.50 +9.40 1,264 21,296 +580
Jan16 150105 329.60 333.70 324.30 333.70 +9.40 26 1,349 -14
Mar16 150105 335.10 335.10 325.60 335.10 +9.50 0 720 +0
Total Volume and Open Interest 44,054 341,247 -1,289
Soybean Oil(CBOT)
Jan15 150105 32.15 32.76 31.93 32.70 +0.75 9,879 3,134 -2,455
Mar15 150105 32.05 32.92 32.01 32.87 +0.78 38,853 187,553 -2,671
May15 150105 32.26 33.09 32.20 33.04 +0.77 7,375 57,103 +491
Jul15 150105 32.43 33.28 32.38 33.23 +0.78 5,220 48,361 -47
Aug15 150105 32.64 33.28 32.46 33.25 +0.79 297 7,835 +45
Sep15 150105 32.40 33.22 32.40 33.22 +0.80 383 6,833 -1
Oct15 150105 32.30 32.98 32.15 32.98 +0.80 145 6,281 +38
Dec15 150105 32.20 32.90 32.05 32.87 +0.79 1,699 33,624 +749
Jan16 150105 32.96 32.96 32.18 32.96 +0.78 19 1,667 +8
Mar16 150105 32.70 33.16 32.39 33.16 +0.77 24 1,226 +0
Total Volume and Open Interest 63,894 355,341 -3,843
Canola(WCE)
Jan15 150105 459.8 463.6 459.0 461.7 +6.4 184 635 -177
Mar15 150105 442.0 452.7 439.6 448.6 +5.6 8,179 86,477 +1,941
May15 150105 434.6 445.9 433.4 441.7 +4.9 2,088 22,382 -400
Jul15 150105 432.7 443.4 430.7 439.4 +5.1 1,174 11,179 +216
Nov15 150105 428.0 432.5 425.0 429.0 +5.7 577 14,778 +381
Total Volume and Open Interest 12,202 136,208 +1,961
Corn(CBOT)
Mar15 150105 395.75 406.75 394.50 406.00 +10.25 119,262 634,682 -6,116
May15 150105 404.00 415.00 403.00 414.75 +10.25 27,372 167,776 +2,768
Jul15 150105 410.75 421.50 410.50 421.25 +10.00 17,185 165,117 +4,167
Sep15 150105 416.25 424.00 413.50 423.50 +10.00 1,635 42,925 +258
Dec15 150105 419.25 429.50 418.25 429.00 +9.50 15,434 185,625 +5,122
Mar16 150105 430.25 437.25 427.75 437.25 +9.50 731 26,975 +296
May16 150105 438.75 443.25 434.25 443.25 +9.00 358 2,410 +245
Jul16 150105 440.75 447.50 438.50 447.50 +9.00 150 3,003 +60
Sep16 150105 426.50 434.50 425.50 434.50 +9.00 3 753 +0
Dec16 150105 423.00 427.00 418.50 426.50 +8.00 213 6,860 -20
Total Volume and Open Interest 182,357 1,236,694 +6,779
Wheat(CBOT)
Mar15 150105 579.75 597.50 579.00 589.00 +7.75 37,572 200,969 -2,653
May15 150105 585.25 602.50 585.00 593.75 +7.00 7,612 57,209 +92
Jul15 150105 588.00 604.50 588.00 596.00 +7.00 6,355 63,853 +1,875
Sep15 150105 607.75 610.00 596.25 602.75 +6.50 563 15,751 -43
Dec15 150105 612.50 620.75 606.75 612.25 +5.50 1,368 28,990 +95
Mar16 150105 623.75 623.75 610.75 616.00 +5.25 18 3,888 +3
Total Volume and Open Interest 53,499 371,349 -628
Wheat(KCBT)
Mar15 150105 615.50 633.00 615.25 624.75 +7.75 8,543 75,547 -309
May15 150105 628.50 637.00 622.00 629.50 +7.50 1,972 21,965 +624
Jul15 150105 623.50 638.50 623.50 631.25 +7.00 1,621 22,883 +409
Sep15 150105 632.75 649.75 632.75 642.00 +7.00 274 5,026 +39
Dec15 150105 650.00 660.50 649.50 655.25 +5.75 380 5,529 +92
Mar16 150105 662.00 662.00 655.75 662.00 +6.25 0 379 +0
Total Volume and Open Interest 12,790 131,572 +855
Wheat(MGE)
Mar15 150105 610.50 629.50 609.75 621.50 +10.50 3,335 37,341 -40
May15 150105 617.75 636.25 617.75 628.50 +9.50 1,208 13,692 +242
Jul15 150105 633.50 643.00 633.50 635.00 +8.50 502 8,054 +185
Sep15 150105 641.50 647.25 639.50 640.00 +7.75 29 4,504 -8
Dec15 150105 648.75 654.00 646.50 648.00 +8.00 451 3,839 -81
Total Volume and Open Interest 5,572 68,311 +283
Oats(CBOT)
Mar15 150105 303.00 306.75 302.00 306.00 +3.75 536 6,367 +10
May15 150105 301.25 308.00 301.00 308.00 +4.50 88 1,291 -20
Jul15 150105 305.00 310.75 305.00 310.75 +4.25 46 367 +14
Sep15 150105 308.75 308.75 304.75 308.75 +4.00 0 31 +0
Total Volume and Open Interest 670 8,169 +4
Rough Rice(CBOT)
Jan15 150105 11.30 11.33 11.29 11.33 +0.04 277 658 -648
Mar15 150105 11.56 11.65 11.49 11.59 +0.04 534 7,724 +133
May15 150105 11.81 11.82 11.75 11.82 +0.02 30 480 +8
Jul15 150105 12.06 12.06 12.05 12.06 +0.02 4 42 +3
Total Volume and Open Interest 845 8,930 -504
Live Cattle(CME)
Feb15 150105 166.150 166.880 165.600 166.235 +0.550 24,741 116,797 -2,396
Apr15 150105 165.235 166.000 164.785 165.450 +0.870 14,550 77,907 +719
Jun15 150105 157.650 158.250 157.285 157.750 +0.700 6,412 45,247 +1,497
Aug15 150105 155.500 156.300 155.235 155.685 +0.650 2,043 11,966 +250
Oct15 150105 156.535 157.300 156.325 156.850 +0.720 1,012 8,377 +61
Dec15 150105 157.000 157.550 156.735 157.250 +0.675 573 4,469 +25
Total Volume and Open Interest 49,453 266,498 -3
Feeder Cattle(CME)
Jan15 150105 225.450 226.350 225.050 225.685 +1.735 2,123 8,172 -121
Mar15 150105 222.985 223.900 222.450 223.380 +1.930 3,066 14,737 +212
Apr15 150105 223.400 224.380 223.285 223.880 +1.550 342 3,595 -29
May15 150105 224.400 225.050 223.950 224.985 +1.550 800 6,656 +168
Aug15 150105 225.300 226.200 225.285 226.035 +1.335 444 5,050 -61
Sep15 150105 225.000 225.500 224.750 225.150 +1.020 63 639 +32
Oct15 150105 224.000 224.500 223.880 224.300 +0.865 20 606 +1
Total Volume and Open Interest 6,865 39,551 +202
Lean Hogs(CME)
Feb15 150105 81.635 81.650 79.635 79.930 -1.370 12,687 91,675 -662
Apr15 150105 83.800 84.000 82.480 82.800 -0.700 4,826 58,604 +412
May15 150105 88.730 88.730 87.350 87.850 -0.850 35 1,280 +6
Jun15 150105 92.230 92.500 91.300 91.980 -0.020 2,959 35,625 +305
Jul15 150105 91.300 91.500 90.400 91.000 -0.285 718 10,826 +89
Aug15 150105 90.250 90.650 89.450 89.950 -0.250 583 9,222 +131
Oct15 150105 77.850 77.850 76.600 77.385 +0.085 166 4,229 +36
Dec15 150105 73.250 73.430 72.400 73.285 +0.285 41 2,603 +6
Total Volume and Open Interest 22,020 214,654 +328
Class III Milk(CME)
Jan15 150105 15.92 15.92 15.71 15.72 -0.20 497 5,884 -127
Feb15 150105 15.43 15.43 14.93 14.99 -0.50 368 5,242 +75
Mar15 150105 15.13 15.25 14.77 14.86 -0.41 99 4,840 +31
Apr15 150105 14.86 14.95 14.45 14.56 -0.43 77 4,129 +31
May15 150105 15.01 15.06 14.68 14.75 -0.41 49 3,958 +19
Jun15 150105 15.49 15.54 15.13 15.22 -0.32 49 3,674 +13
Jul15 150105 16.08 16.09 15.81 15.88 -0.27 100 2,825 +56
Aug15 150105 16.31 16.33 16.17 16.24 -0.08 57 2,783 +20
Sep15 150105 16.53 16.53 16.40 16.45 -0.18 50 2,679 +10
Oct15 150105 16.63 16.63 16.46 16.53 -0.12 53 2,257 +12
Nov15 150105 16.55 16.55 16.45 16.45 -0.10 64 2,115 +32
Dec15 150105 16.40 16.40 16.27 16.28 -0.03 57 1,897 +22
Jan16 150105 16.22 16.22 16.22 16.22 unch 7 145 +5
Total Volume and Open Interest 1,527 42,794 -4,783
Cocoa(ICE)
Mar15 150105 2933 2954 2909 2944 +17 11,779 95,590 +655
May15 150105 2915 2936 2896 2927 +16 2,971 47,893 +425
Jul15 150105 2915 2920 2890 2912 +6 980 20,373 +450
Sep15 150105 2898 2903 2874 2888 -4 263 13,390 +118
Dec15 150105 2874 2874 2848 2859 -9 93 10,084 +4
Mar16 150105 2863 2863 2832 2840 -16 11 7,130 -3
May16 150105 2833 2838 2831 2832 -19 1 1,256 +0
Total Volume and Open Interest 16,098 195,764 +1,649
Coffee "C"(ICE)
Mar15 150105 160.95 168.65 160.10 168.10 +7.05 8,575 86,004 -860
May15 150105 164.30 171.30 162.75 170.75 +7.00 1,918 26,958 +451
Jul15 150105 166.85 173.40 165.55 173.15 +6.80 1,043 18,109 +354
Sep15 150105 168.25 175.50 167.85 175.40 +6.70 977 11,888 +559
Dec15 150105 171.50 178.60 171.15 178.60 +6.60 717 8,395 +177
Mar16 150105 178.75 180.90 178.40 180.90 +6.55 168 2,033 +40
Total Volume and Open Interest 14,333 160,446 +1,244
Orange Juice(ICE)
Jan15 150105 145.80 146.35 145.80 146.35 +1.90 210 634 -108
Mar15 150105 143.95 146.90 143.95 146.45 +2.55 434 8,945 +50
May15 150105 145.70 146.60 145.20 146.60 +1.95 20 1,116 -2
Jul15 150105 147.20 148.00 147.20 148.00 +2.00 2 363 +1
Sep15 150105 141.75 145.50 140.40 145.40 -1.05 4 97 +0
Nov15 150105 146.85 146.85 146.85 146.85 -1.10 0 28 +0
Total Volume and Open Interest 670 11,195 -59
Sugar #11(ICE)
Mar15 150105 14.20 14.30 14.07 14.26 +0.09 28,169 431,672 -1,538
May15 150105 14.56 14.67 14.45 14.63 +0.06 6,517 150,097 +2,251
Jul15 150105 14.93 14.99 14.79 14.95 +0.05 2,511 114,090 +1,308
Oct15 150105 15.34 15.41 15.21 15.36 +0.02 1,110 69,310 -199
Mar16 150105 16.17 16.18 15.97 16.09 -0.03 1,171 34,730 +32
May16 150105 16.25 16.25 16.04 16.15 -0.05 589 7,847 -57
Jul16 150105 16.15 16.15 16.05 16.13 -0.06 347 10,487 -92
Oct16 150105 16.32 16.32 16.22 16.29 -0.06 208 9,605 -19
Total Volume and Open Interest 40,753 836,130 +1,700
London Cocoa(LCE)
Mar15 150105 1994 2017 1991 2012 +25 3,751 99,756 +2,542
May15 150105 1965 1984 1960 1980 +21 6,767 45,058 +2,941
Jul15 150105 1953 1963 1945 1961 +17 356 28,257 +105
Sep15 150105 1937 1947 1930 1945 +15 234 31,683 +41
Dec15 150105 1918 1926 1912 1924 +13 180 16,649 +24
Mar16 150105 1904 1913 1900 1908 +10 110 16,266 +68
May16 150105 1903 1906 1897 1901 +10 0 633 +0
Total Volume and Open Interest 11,398 238,332 +5,721
London Sugar(LCE)
Mar15 150105 379.80 381.00 376.00 380.50 +1.40 2,226 42,329 +38
May15 150105 389.30 390.10 385.00 389.40 +1.20 245 15,170 -14
Aug15 150105 401.10 401.20 397.10 401.00 +0.40 86 11,223 +6
Oct15 150105 411.10 411.10 407.20 410.40 -0.60 17 3,267 -8
Dec15 150105 421.00 421.50 418.10 420.00 -1.00 4 1,308 +1
Total Volume and Open Interest 2,580 76,641 +23
Cotton(ICE)
Mar15 150105 59.61 61.14 59.61 60.71 +1.13 18,962 120,821 +1,004
May15 150105 60.25 61.75 60.25 61.34 +1.09 3,540 33,748 +1,058
Jul15 150105 61.45 62.54 61.31 62.30 +1.07 759 10,832 +65
Oct15 150105 63.70 63.70 63.70 63.70 +1.03 0 5 +0
Dec15 150105 64.15 65.22 64.01 64.94 +1.03 329 12,644 +69
Mar16 150105 66.17 66.17 66.17 66.17 +1.05 2 215 +0
Total Volume and Open Interest 23,592 178,389 +2,196
Lumber(CME)
Jan15 150105 330.6 332.1 328.0 329.0 -3.0 112 528 -89
Mar15 150105 327.0 328.0 322.5 325.6 -2.0 321 2,855 +93
May15 150105 328.5 329.5 324.5 326.7 -2.5 13 114 -1
Jul15 150105 331.7 333.0 328.0 331.7 -0.3 0 3 +0
Total Volume and Open Interest 446 3,503 +3
Crude Oil(NYM)
Feb15 150105 52.61 52.73 49.68 50.04 -2.65 233,516 306,406 -3,067
Mar15 150105 53.05 53.12 50.16 50.52 -2.59 51,086 211,502 +4,252
Apr15 150105 53.58 53.60 50.82 51.17 -2.52 23,483 64,925 +3,002
May15 150105 54.22 54.30 51.60 51.95 -2.47 17,252 51,309 +3,012
Jun15 150105 55.00 55.02 52.36 52.73 -2.42 29,613 138,201 -180
Jul15 150105 55.22 55.35 53.12 53.46 -2.34 6,472 41,077 -57
Aug15 150105 55.93 55.94 53.83 54.17 -2.25 4,025 35,643 +7
Sep15 150105 56.52 56.52 54.63 54.89 -2.18 5,734 61,030 -554
Oct15 150105 57.25 57.25 55.36 55.60 -2.11 3,002 36,821 +136
Nov15 150105 57.95 57.95 56.15 56.34 -2.04 2,395 30,499 +147
Dec15 150105 58.90 58.98 56.72 57.07 -1.98 28,253 181,746 +2,911
Jan16 150105 59.03 59.09 57.38 57.65 -1.93 1,811 36,567 +309
Feb16 150105 58.35 58.54 58.22 58.22 -1.88 513 13,515 +13
Mar16 150105 59.50 59.50 58.50 58.77 -1.83 2,023 19,167 -337
Apr16 150105 59.32 59.32 59.32 59.32 -1.79 402 7,916 -5
May16 150105 59.87 59.87 59.87 59.87 -1.75 97 7,546 +68
Total Volume and Open Interest 422,676 1,468,497 +10,768
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150105 52.700 52.700 49.700 50.050 -2.650 13,048 4,628 +178
Mar15 150105 52.925 53.000 50.200 50.525 -2.575 870 2,366 +56
Apr15 150105 53.100 53.175 50.850 51.175 -2.525 154 746 -36
May15 150105 52.500 52.750 51.800 51.950 -2.475 91 85 -10
Jun15 150105 53.725 53.725 52.500 52.725 -2.425 83 176 +11
Jul15 150105 53.950 53.975 53.225 53.450 -2.350 37 115 +35
Aug15 150105 54.175 54.175 54.175 54.175 -2.250 16 34 +6
Sep15 150105 54.900 54.900 54.900 54.900 -2.175 10 18 +4
Oct15 150105 55.600 55.600 55.600 55.600 -2.100 10 20 +4
Total Volume and Open Interest 14,330 8,382 +244
NY Harbor ULSD(NYM)
Feb15 150105 179.55 179.96 173.92 174.92 -4.65 38,425 103,045 +1,699
Mar15 150105 178.31 178.31 171.93 172.94 -5.37 12,080 64,423 +1,611
Apr15 150105 176.25 176.50 170.66 171.51 -5.73 6,119 36,204 +791
May15 150105 176.91 176.91 170.87 171.75 -5.75 3,115 20,992 +298
Jun15 150105 177.35 177.37 171.45 172.88 -5.76 8,721 34,850 +1,070
Jul15 150105 178.50 178.63 173.80 174.76 -5.76 1,436 10,252 +413
Aug15 150105 179.84 180.32 175.75 176.68 -5.71 677 7,798 +145
Sep15 150105 182.16 182.16 177.40 178.61 -5.65 723 8,718 +12
Oct15 150105 184.10 184.10 179.44 180.55 -5.59 1,014 5,234 -100
Nov15 150105 185.44 185.44 181.15 182.29 -5.53 628 4,615 +95
Dec15 150105 187.46 187.65 182.50 183.93 -5.46 5,380 29,882 +209
Jan16 150105 187.91 187.91 184.58 185.70 -5.40 932 4,155 -169
Feb16 150105 188.48 188.50 187.01 187.01 -5.24 569 2,088 -93
Mar16 150105 190.14 190.14 186.88 187.41 -5.09 600 1,305 +45
Total Volume and Open Interest 81,271 343,951 +1,052
RBOB Gasoline(NYM)
Feb15 150105 144.03 144.04 136.15 138.14 -5.20 36,081 98,045 -828
Mar15 150105 146.64 146.88 139.64 141.53 -5.31 11,010 50,653 +1,054
Apr15 150105 169.09 169.13 162.36 163.75 -5.62 6,027 37,814 -12
May15 150105 171.00 171.00 164.54 165.56 -5.63 4,279 33,139 +609
Jun15 150105 171.01 171.01 164.90 165.85 -5.54 3,816 26,707 +13
Jul15 150105 169.63 170.31 164.15 165.50 -5.36 2,052 10,290 +23
Aug15 150105 169.13 169.26 164.03 164.84 -5.20 1,880 7,501 +124
Sep15 150105 167.90 167.90 162.56 163.81 -5.01 2,291 17,911 +42
Oct15 150105 156.44 156.44 151.90 152.92 -5.12 1,281 12,328 +92
Nov15 150105 153.56 153.56 151.06 151.75 -5.11 741 5,462 +26
Total Volume and Open Interest 70,886 330,759 -2,334
e-miNY RBOB Gasoline(NYM)
Feb15 150105 138.10 138.14 138.10 138.10 -5.20      
Mar15 150105 141.50 141.53 141.50 141.50 -5.30      
Apr15 150105 163.80 163.80 163.75 163.80 -5.60      
May15 150105 165.60 165.60 165.56 165.60 -5.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb15 150105 3.076 3.176 2.875 2.882 -0.121 115,576 177,647 +5
Mar15 150105 3.075 3.154 2.868 2.875 -0.124 54,341 223,934 +2,057
Apr15 150105 2.995 3.076 2.834 2.840 -0.106 45,166 103,981 -740
May15 150105 3.020 3.085 2.851 2.860 -0.107 16,685 85,866 +827
Jun15 150105 3.075 3.129 2.905 2.909 -0.106 6,964 34,096 -204
Jul15 150105 3.150 3.180 2.956 2.963 -0.108 2,956 30,319 -295
Aug15 150105 3.157 3.187 2.979 2.979 -0.106 7,007 28,828 +341
Sep15 150105 3.145 3.171 2.955 2.961 -0.106 3,927 24,419 +77
Oct15 150105 3.155 3.199 2.979 2.985 -0.107 18,438 52,083 +2,192
Nov15 150105 3.273 3.305 3.106 3.106 -0.100 2,395 27,600 -235
Dec15 150105 3.470 3.494 3.304 3.304 -0.102 1,758 28,512 +178
Jan16 150105 3.638 3.640 3.448 3.457 -0.101 3,409 33,222 +695
Feb16 150105 3.620 3.621 3.456 3.456 -0.100 212 6,440 +51
Mar16 150105 3.495 3.496 3.413 3.413 -0.098 841 12,389 +292
Apr16 150105 3.325 3.325 3.261 3.261 -0.088 707 10,879 +26
May16 150105 3.340 3.340 3.266 3.266 -0.086 24 3,662 +5
Total Volume and Open Interest 281,127 939,402 +5,668
Brent Crude Oil(ICE)
Feb15 150105 56.25 56.30 52.66 53.11 -3.31 148,140 265,279 -3,980
Mar15 150105 57.08 57.12 53.65 54.17 -3.09 67,589 281,351 +1,277
Apr15 150105 57.95 58.07 54.73 55.24 -2.98 25,707 109,757 +2,799
May15 150105 58.95 59.05 55.77 56.32 -2.91 15,548 62,006 +483
Jun15 150105 60.00 60.01 56.80 57.39 -2.82 34,092 144,942 +2,664
Jul15 150105 60.83 60.90 57.76 58.41 -2.70 8,820 57,346 +918
Aug15 150105 61.63 61.63 58.67 59.32 -2.57 6,942 40,385 +1,116
Sep15 150105 62.34 62.39 59.39 60.09 -2.48 10,002 49,426 -971
Oct15 150105 63.03 63.07 60.13 60.82 -2.40 4,061 30,853 +725
Nov15 150105 61.23 61.84 61.23 61.54 -2.33 2,925 26,731 +770
Dec15 150105 64.51 64.51 61.60 62.26 -2.27 30,935 141,961 +1,942
Jan16 150105 62.96 62.96 62.96 62.96 -2.22 1,535 29,697 +203
Feb16 150105 63.27 64.02 63.27 63.66 -2.18 922 16,802 +410
Mar16 150105 64.31 64.31 64.31 64.31 -2.14 1,879 17,579 +77
Total Volume and Open Interest 371,497 1,512,535 +9,916
Gas Oil(ICE)
Jan15 150105 514.00 516.00 493.00 495.50 -23.75 15,088 51,491 -5,381
Feb15 150105 520.00 523.75 501.50 503.75 -23.50 36,941 122,349 +2,015
Mar15 150105 526.50 527.25 505.25 507.25 -24.25 12,128 50,728 +1,644
Apr15 150105 529.25 531.50 509.25 511.00 -25.00 3,813 25,816 -299
May15 150105 534.25 535.75 514.00 515.75 -25.25 2,281 22,602 +582
Jun15 150105 539.25 540.25 519.00 520.75 -25.50 6,321 39,738 +719
Jul15 150105 542.25 545.50 526.25 526.25 -25.50 1,134 11,519 +23
Aug15 150105 549.75 550.00 531.75 531.75 -25.50 1,018 9,754 +87
Sep15 150105 555.50 555.50 536.25 537.25 -25.25 1,087 10,956 +18
Oct15 150105 562.75 563.50 542.25 543.25 -25.00 882 12,575 +158
Total Volume and Open Interest 86,550 435,391 +1,027
Ethanol(CBOT)
Feb15 150105 1.587 1.600 1.560 1.575 -0.002 140 2,439 -16
Mar15 150105 1.582 1.595 1.560 1.570 -0.013 49 930 -3
Apr15 150105 1.581 1.581 1.572 1.572 -0.006 104 651 +20
May15 150105 1.580 1.580 1.567 1.567 -0.006 141 608 +66
Jun15 150105 1.566 1.566 1.566 1.566 -0.006 42 410 -5
Jul15 150105 1.567 1.567 1.567 1.567 -0.006 13 185 +0
Aug15 150105 1.560 1.560 1.560 1.560 -0.006 25 227 -1
Sep15 150105 1.558 1.558 1.558 1.558 -0.006 7 76 +6
Total Volume and Open Interest 558 5,730 +41
WTI Crude Oil(ICE)
Feb15 150105 52.56 52.67 49.72 50.04 -2.65 34,316 63,807 -3,597
Mar15 150105 52.93 52.95 50.19 50.52 -2.59 14,742 57,012 -1,941
Apr15 150105 53.50 53.50 50.89 51.17 -2.52 9,354 23,129 +1,008
May15 150105 53.52 53.70 51.72 51.95 -2.47 5,996 11,693 +513
Jun15 150105 54.06 54.47 52.40 52.73 -2.42 7,324 51,797 -348
Jul15 150105 54.47 54.47 53.18 53.46 -2.34 1,919 10,823 -371
Aug15 150105 54.96 54.99 54.04 54.17 -2.25 1,233 4,825 -86
Sep15 150105 55.59 55.72 54.66 54.89 -2.18 1,903 16,013 -544
Oct15 150105 56.61 56.61 55.52 55.60 -2.11 655 3,584 -27
Nov15 150105 56.34 56.34 56.34 56.34 -2.04 401 6,187 -1
Dec15 150105 58.24 58.44 56.81 57.07 -1.98 6,384 85,408 +164
Jan16 150105 57.65 57.65 57.65 57.65 -1.93 292 7,132 -19
Feb16 150105 58.22 58.22 58.22 58.22 -1.88 108 867 -2
Mar16 150105 58.77 58.77 58.77 58.77 -1.83 90 2,425 +22
Apr16 150105 59.32 59.32 59.32 59.32 -1.79 7 2,752 +0
May16 150105 59.87 59.87 59.87 59.87 -1.75 0 2,266 +0
Total Volume and Open Interest 87,265 416,309 -5,201
US Dollar Index(ICE)
Mar15 150105 91.730 92.050 91.550 91.622 +0.240 18,526 106,946 +2,922
Jun15 150105 92.270 92.420 91.900 91.980 +0.255 164 1,693 +24
Sep15 150105 92.240 93.000 92.240 92.300 +0.235 0 761 +0
Total Volume and Open Interest 18,691 109,483 +2,945
Australian Dollar(CME)
Mar15 150105 80.34 80.67 79.94 80.51 -0.21 34,353 119,037 -1,039
Jun15 150105 79.81 80.15 79.60 80.01 -0.22 24 190 +8
Sep15 150105 79.57 79.57 79.57 79.57 -0.21 0 36 +0
Total Volume and Open Interest 34,377 119,285 -1,031
British Pound(CME)
Mar15 150105 152.75 153.11 151.95 152.46 -0.80 41,628 142,726 -463
Jun15 150105 152.81 152.99 151.94 152.35 -0.80 128 405 +3
Sep15 150105 152.00 152.29 152.00 152.29 -0.79 0 30 +0
Total Volume and Open Interest 41,756 143,197 -463
Canadian Dollar(CME)
Mar15 150105 84.59 85.02 84.51 84.90 -0.07 27,987 86,690 -1,091
Jun15 150105 84.40 84.81 84.34 84.72 -0.07 366 7,297 +34
Sep15 150105 84.43 84.60 84.32 84.56 -0.07 1 1,575 +0
Dec15 150105 84.17 84.43 84.17 84.43 -0.07 13 654 +6
Total Volume and Open Interest 28,367 96,257 -1,051
Japanese Yen(CME)
Mar15 150105 83.05 83.82 82.93 83.71 +0.56 50,390 222,022 -2,459
Jun15 150105 83.06 83.88 83.04 83.80 +0.61 322 2,000 -84
Sep15 150105 84.00 84.00 83.93 83.93 +0.61 1 38 +1
Total Volume and Open Interest 50,713 224,087 -2,542
Swiss Franc(CME)
Mar15 150105 99.52 99.78 99.04 99.48 -0.53 15,479 57,777 +1,096
Jun15 150105 99.80 99.80 99.30 99.70 -0.51 18 999 +2
Sep15 150105 99.90 99.99 99.74 99.96 -0.51 9 240 +3
Total Volume and Open Interest 15,511 59,056 +1,105
EuroFX(CME)
Mar15 150105 119.60 119.85 118.95 119.47 -0.66 73,033 385,451 +2,128
Jun15 150105 119.71 119.93 119.10 119.58 -0.67 332 2,752 +106
Sep15 150105 119.60 120.03 119.30 119.76 -0.66 5 251 -2
Total Volume and Open Interest 73,371 388,528 +2,233
Mexican Peso(CME)
Jan15 150105 668.00 668.00 668.00 668.00 -6.25      
Feb15 150105 666.75 666.75 666.75 666.75 -6.12      
Total Volume and Open Interest 8,913 129,234 -233
Brazilian Real(CME)
Feb15 150105 367.35 367.95 363.80 364.10 -4.65 35 2,792 +16
Mar15 150105 363.00 364.00 360.95 361.40 -4.45 26 1,109 -1
Apr15 150105 358.60 358.60 358.60 358.60 -4.00      
May15 150105 355.60 355.60 355.60 355.60 -3.95      
Total Volume and Open Interest 61 13,061 -32,760
30-Year T-Bonds(CBOT)
Mar15 150105 145~180 147~060 145~130 146~310 +1~150 106,324 877,851 +1,780
Jun15 150105 161~000 163~150 160~270 163~010 +2~090 166 1,436 +96
Sep15 150105 161~170 161~170 159~080 161~170 +2~090      
Total Volume and Open Interest 106,490 879,287 +1,876
10-Year T-Notes(CBOT)
Mar15 150105 127~050 127~270 127~015 127~245 +0~195 270,132 2,607,060 +1,916
Jun15 150105 126~200 127~040 126~135 127~020 +0~205 1 1,697 +0
Sep15 150105 126~205 126~205 126~000 126~205 +0~205      
Total Volume and Open Interest 270,133 2,608,757 +1,916
5-Year T-Notes(CBOT)
Mar15 150105 119~026 119~110 119~000 119~100 +0~070 208,244 1,830,914 +1,117
Jun15 150105 118~192 118~200 118~116 118~194 +0~076 0 250 +0
Sep15 150105 118~194 118~194 118~116 118~194 +0~076      
Total Volume and Open Interest 208,244 1,831,164 -2,480
2 Year T-Notes(CBOT)
Mar15 150105 109~104 109~110 109~086 109~106 +0~004 88,285 1,238,729 +69
Jun15 150105 108~296 108~296 108~292 108~296 +0~004      
Sep15 150105 108~296 108~296 108~292 108~296 +0~004      
Total Volume and Open Interest 88,285 1,238,729 -4,511
Eurodollars(CME)
Mar15 150105 99.710 99.720 99.705 99.715 unch 34,742 1,086,291 +464
Jun15 150105 99.545 99.560 99.540 99.550 unch 36,027 1,098,657 -2,827
Sep15 150105 99.330 99.350 99.325 99.340 +0.005 49,657 935,831 +5,443
Dec15 150105 99.080 99.100 99.070 99.090 +0.005 48,857 1,039,485 -360
Mar16 150105 98.840 98.850 98.815 98.840 +0.005 60,372 894,481 +5,739
Jun16 150105 98.590 98.610 98.565 98.600 +0.010 51,053 678,555 +1,334
Sep16 150105 98.365 98.395 98.335 98.380 +0.020 37,848 618,396 +370
Dec16 150105 98.165 98.200 98.135 98.190 +0.030 45,212 847,601 -1,665
Mar17 150105 98.005 98.055 97.970 98.045 +0.045 39,016 462,654 -482
Jun17 150105 97.860 97.920 97.830 97.915 +0.060 22,873 438,449 +3,229
Sep17 150105 97.745 97.820 97.720 97.810 +0.070 23,497 360,585 +3,003
Dec17 150105 97.645 97.725 97.625 97.720 +0.080 27,690 514,015 +3,229
Mar18 150105 97.590 97.665 97.560 97.660 +0.090 13,736 298,100 -327
Jun18 150105 97.525 97.610 97.500 97.600 +0.095 11,473 205,701 +1,063
Sep18 150105 97.470 97.560 97.440 97.550 +0.100 8,154 153,258 -125
Dec18 150105 97.415 97.510 97.385 97.495 +0.105 14,973 228,929 +3,449
Mar19 150105 97.370 97.470 97.345 97.455 +0.110 5,952 124,540 -530
Jun19 150105 97.340 97.430 97.300 97.415 +0.110 6,156 87,239 +412
Total Volume and Open Interest 5,566,151 361,647 +22,622
Ultra T-Bond(CBOT)
Mar15 150105 166~25 169~19 166~16 169~07 +2~17 38,417 524,052 +570
Jun15 150105 168~07 168~07 165~22 168~07 +2~17      
Sep15 150105 167~22 167~22 165~05 167~22 +2~17      
Total Volume and Open Interest 38,417 524,052 +570
30 Day Federal Funds(CBOT)
Jan15 150105 99.885 99.890 99.882 99.887 +0.002 2,579 55,043 +741
Feb15 150105 99.880 99.885 99.875 99.880 +0.005 2,714 64,638 +310
Mar15 150105 99.880 99.880 99.875 99.875 unch 1,825 76,347 +139
Apr15 150105 99.870 99.875 99.870 99.870 unch 2,131 75,819 -1,141
May15 150105 99.840 99.845 99.835 99.835 unch 878 97,477 +29
Jun15 150105 99.800 99.800 99.795 99.795 unch 1,170 50,541 +68
Total Volume and Open Interest 19,943 685,109 -64,395
3-Mth Euro-Yen(CME)
Mar15 150105 99.805 99.805 99.805 99.805 unch      
Jun15 150105 99.810 99.810 99.810 99.810 unch      
Sep15 150105 99.830 99.830 99.830 99.830 unch      
Dec15 150105 99.790 99.790 99.790 99.790 unch      
Mar16 150105 99.690 99.690 99.690 99.690 unch      
Jun16 150105 99.550 99.550 99.550 99.550 unch      
Sep16 150105 99.410 99.410 99.410 99.410 unch      
Dec16 150105 99.750 99.750 99.750 99.750 unch      
Mar17 150105 99.610 99.610 99.610 99.610 unch      
Jun17 150105 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150105 99.81 99.81 99.81 99.81 unch      
Jun15 150105 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150105 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150105 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150105 99.69 99.69 99.69 99.69 unch      
Jun16 150105 99.55 99.55 99.55 99.55 unch      
Sep16 150105 99.41 99.41 99.41 99.41 unch      
Dec16 150105 99.75 99.75 99.75 99.75 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150105 147.72 147.92 147.72 147.91 +0.16 280 20,635 +796
Jun15 150105 147.40 147.40 147.40 147.40 +0.16      
Sep15 150105 146.83 146.83 146.83 146.83 +0.16      
Total Volume and Open Interest 280 20,635 +796
Euro-Bund(EUREX)
Mar15 150105 156.51 156.58 156.20 156.22 -0.26 225,347 1,130,368 +12,105
Jun15 150105 154.39 154.44 154.15 154.15 -0.25 76 692 +37
Sep15 150105 153.92 153.92 153.92 153.92 -0.26 0 1 +0
Total Volume and Open Interest 225,423 1,131,061 +12,142
Euro-Bobl(EUREX)
Mar15 150105 130.34 130.38 130.23 130.25 -0.10 129,895 851,360 -2,783
Jun15 150105 128.59 128.59 128.59 128.59 -0.10 4 38 -1
Sep15 150105 129.95 129.95 129.95 129.95 -0.10      
Total Volume and Open Interest 129,899 851,398 -2,784
3-Mth Euribor(EUREX)
Mar15 150105 99.935 99.935 99.935 99.935 unch 0 3,943 +0
Jun15 150105 99.950 99.955 99.950 99.955 +0.005 0 2,881 +0
Sep15 150105 99.960 99.960 99.960 99.960 -0.005 0 10,061 +0
Total Volume and Open Interest 1 57,582 -1
Long Gilt(LIFFE)
Mar15 150105 119~30 120~16 119~13 120~12 +0~18 25,785 403,502 +3,629
Jun15 150105 119~20 119~20 119~20 119~20 +0~18      
Total Volume and Open Interest 25,785 403,502 +3,629
3-Mth Short Sterling(LIFFE)
Mar15 150105 99.41 99.41 99.39 99.40 -0.01 7,827 384,245 +1,565
Jun15 150105 99.37 99.38 99.35 99.37 unch 6,409 476,506 +2,233
Sep15 150105 99.29 99.32 99.28 99.30 unch 8,563 398,120 +1,626
Dec15 150105 99.18 99.23 99.17 99.21 +0.01 8,124 308,876 +422
Mar16 150105 99.07 99.13 99.05 99.10 +0.02 11,378 278,880 +2,394
Jun16 150105 98.94 99.02 98.92 98.99 +0.03 8,945 199,716 +1,090
Total Volume and Open Interest 70,208 3,006,090 +11,481
3-Mth Euribor(LIFFE)
Mar15 150105 99.935 99.940 99.925 99.935 unch 7,915 409,513 +1,210
Jun15 150105 99.965 99.965 99.950 99.950 -0.005 5,753 325,688 +334
Sep15 150105 99.970 99.970 99.955 99.960 unch 3,652 341,366 -39
Total Volume and Open Interest 40,692 2,847,688 +1,841
3-Mth Aus T-Bills(SFE)
Mar15 150105 97.43 97.45 97.43 97.44 unch 12,542 227,220 +2,496
Jun15 150105 97.55 97.58 97.54 97.56 unch 9,569 213,701 -2,508
Sep15 150105 97.61 97.64 97.60 97.63 +0.01 6,968 165,569 +1,051
Dec15 150105 97.62 97.68 97.61 97.66 +0.03 7,243 115,141 +2,462
Mar16 150105 97.64 97.70 97.61 97.68 +0.05 4,974 81,165 +2,234
Jun16 150105 97.62 97.69 97.59 97.68 +0.06 5,538 51,026 +3,048
Sep16 150105 97.59 97.67 97.58 97.65 +0.06 3,706 31,379 +2,090
Dec16 150105 97.56 97.64 97.55 97.62 +0.06 2,388 19,709 +1,125
Mar17 150105 97.58 97.58 97.58 97.58 +0.07 0 3,971 +0
Jun17 150105 97.53 97.53 97.53 97.53 +0.06 305 3,328 +225
Total Volume and Open Interest 54,156 916,453 +12,686
10-Year Aus T-Bonds(SFE)
Mar15 150105 97.18 97.31 97.17 97.29 +0.11 31,404 623,910 +9,549
Jun15 150105 97.29 97.29 97.29 97.29 +0.11      
Total Volume and Open Interest 31,404 623,910 +9,549
3-Year Aus T-Bonds(SFE)
Mar15 150105 97.84 97.91 97.83 97.89 +0.04 69,427 631,933 +17,260
Jun15 150105 97.89 97.89 97.89 97.89 +0.04      
Total Volume and Open Interest 69,427 631,933 +17,260
Gold(CMX)
Feb15 150105 1187.8 1207.5 1177.8 1204.0 +17.8 70,517 214,569 -2,532
Apr15 150105 1187.9 1208.2 1179.3 1204.9 +17.8 3,704 59,740 +335
Jun15 150105 1180.0 1208.8 1180.0 1205.5 +17.9 1,348 36,164 -162
Aug15 150105 1188.8 1206.1 1183.6 1206.1 +17.9 221 10,635 -10
Oct15 150105 1198.5 1208.0 1198.5 1206.7 +18.0 15 3,971 -1
Dec15 150105 1189.8 1210.3 1189.8 1207.5 +18.1 402 22,611 +70
Feb16 150105 1208.6 1208.6 1208.6 1208.6 +18.1 0 2,403 +0
Apr16 150105 1204.0 1209.8 1204.0 1209.8 +18.1 6 514 +0
Jun16 150105 1211.6 1211.6 1211.1 1211.1 +18.0 0 4,597 +0
Aug16 150105 1212.8 1212.8 1212.8 1212.8 +17.9 0 1 +0
Oct16 150105 1214.8 1214.8 1214.8 1214.8 +17.8      
Dec16 150105 1209.6 1217.0 1209.1 1217.0 +17.8 25 6,973 +0
Total Volume and Open Interest 76,336 371,646 -2,336
Silver(CMX)
Mar15 150105 1579.5 1626.0 1563.0 1621.3 +44.5 26,622 103,183 +1,388
May15 150105 1580.5 1628.0 1580.5 1624.5 +44.4 750 10,874 -51
Jul15 150105 1627.0 1627.5 1601.0 1627.4 +44.4 353 8,550 +148
Sep15 150105 1606.5 1630.5 1601.0 1630.1 +44.3 116 4,390 -77
Dec15 150105 1612.0 1635.0 1605.0 1634.2 +44.2 525 14,863 +252
Mar16 150105 1638.8 1638.8 1638.8 1638.8 +44.1 60 531 +27
May16 150105 1641.9 1641.9 1641.9 1641.9 +44.1 2 62 +0
Total Volume and Open Interest 28,573 151,215 +1,621
Platinum(NYMEX)
Jan15 150105 1199.7 1215.2 1199.0 1210.1 +7.1 388 527 -258
Apr15 150105 1203.8 1219.0 1197.8 1210.9 +7.0 5,236 63,068 +159
Jul15 150105 1203.4 1217.1 1203.4 1212.5 +6.7 43 452 +32
Oct15 150105 1214.7 1214.7 1214.7 1214.7 +6.7 0 15 +0
Total Volume and Open Interest 5,692 64,119 -56
Palladium(NYMEX)
Mar15 150105 800.25 805.10 792.05 793.20 -1.65 1,951 32,606 +163
Jun15 150105 800.00 800.00 793.95 793.95 -1.75 70 551 +61
Sep15 150105 794.50 794.50 794.50 794.50 -1.65 1 1 +1
Total Volume and Open Interest 2,022 33,168 +222
Copper(CMX)
Mar15 150105 281.40 282.70 274.40 276.60 -5.15 21,858 113,403 +1,311
May15 150105 281.20 282.65 274.55 276.45 -5.20 2,605 23,275 -214
Jul15 150105 282.25 282.40 275.75 276.60 -5.25 800 8,694 +235
Sep15 150105 277.05 277.10 276.40 276.80 -5.25 137 6,589 -7
Dec15 150105 282.00 282.00 276.50 277.05 -5.20 65 2,330 +6
Total Volume and Open Interest 26,177 160,435 +1,328
DJIA Index(CBOT)
Mar15 150105 17703 17714 17405 17450 -273 181 4,503 +145
Jun15 150105 17371 17640 17371 17371 -269 0 120 +0
Sep15 150105 17281 17550 17281 17281 -269      
Dec15 150105 17191 17460 17191 17191 -269      
Total Volume and Open Interest 181 4,623 +145
E-mini DJIA Index(CBOT)
Mar15 150105 17726 17746 17392 17450 -273 69,573 115,776 +2,144
Jun15 150105 17632 17638 17318 17371 -269 4 257 +3
Sep15 150105 17309 17309 17281 17281 -269 1 6 +0
Dec15 150105 17191 17191 17191 17191 -269 0 15 +0
Total Volume and Open Interest 69,578 116,054 +2,147
S & P 500(CME)
Mar15 150105 2043.70 2048.10 2010.00 2015.90 -30.40 6,399 123,911 -119
Jun15 150105 2009.50 2011.10 2002.80 2008.50 -30.60 28 3,746 +4
Sep15 150105 2002.30 2002.30 1997.90 2002.30 -30.60 24 115 +1
Dec15 150105 1996.50 1999.10 1992.10 1996.50 -30.60 0 5 +0
Total Volume and Open Interest 6,451 127,777 -114
S & P 500 E-Mini(Globex)
Mar15 150105 2045.75 2048.25 2009.50 2016.00 -30.25 836,223 2,769,700 +28,325
Jun15 150105 2037.00 2041.25 2002.50 2008.50 -30.50 2,223 8,541 +439
Total Volume and Open Interest 838,616 2,779,007 +28,825
NASDAQ 100(CME)
Mar15 150105 4203.00 4220.50 4144.50 4161.80 -52.50 441 5,256 +47
Jun15 150105 4151.00 4151.00 4151.00 4151.00 -49.30      
Sep15 150105 4141.30 4141.30 4141.30 4141.30 -49.20      
Total Volume and Open Interest 441 5,256 +47
NASDAQ 100 E-Mini(Globex)
Mar15 150105 4216.00 4220.80 4145.00 4161.80 -52.50 146,914 334,463 -48
Jun15 150105 4188.80 4209.00 4144.00 4151.00 -49.30 17 159 +3
Total Volume and Open Interest 146,947 334,666 -31
S & P Midcap 400(CME)
Mar15 150105 1425.60 1425.60 1425.60 1425.60 -16.60 0 473 +0
Jun15 150105 1423.60 1423.60 1423.60 1423.60 -16.60      
Sep15 150105 1421.40 1421.40 1421.40 1421.40 -16.60      
Total Volume and Open Interest 0 473 +0
Volatility Index(CBOE)
Jan15 150105 17.85 19.55 17.55 19.12 +1.30 76,641 127,066 -8,471
Feb15 150105 18.20 19.44 18.00 19.20 +0.98 39,684 78,640 +911
Mar15 150105 18.50 19.50 18.31 19.32 +0.85 13,866 31,901 -857
Apr15 150105 18.85 19.73 18.65 19.57 +0.80 9,368 25,520 -1,889
Total Volume and Open Interest 148,638 308,326 -10,372
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150105 17470 17635 17105 17160 -310 7,341 62,139 +536
Jun15 150105 17140 17150 17140 17150 -310 4 4 +0
Total Volume and Open Interest 7,345 62,143 +536
Nikkei 225(SGX)
Mar15 150105 17495 17585 17220 17380 -120 35,192 276,244 +4,449
Jun15 150105 17285 17285 17285 17285 -125 1 3,191 +7
Sep15 150105 17275 17275 17275 17275 -120 0 5 +0
Total Volume and Open Interest 35,389 291,718 +6,391
CAC 40(EURONEXT)
Jan15 150105 4239.0 4279.0 4103.0 4111.5 -140.0 12,828 0 -227,096
Feb15 150105 4226.5 4275.0 4104.5 4111.5 -140.0 3 0 -175
Mar15 150105 4237.0 4268.5 4105.0 4112.0 -140.0 647 0 -10,163
Total Volume and Open Interest 13,478 11 -237,434
Hang Seng Index(HKFE)
Jan15 150105 23800 24031 23576 23762 -54 19,384 93,990 +304
Feb15 150105 23830 24027 23602 23773 -57 415 244 +244
Mar15 150105 23707 23968 23569 23710 -59 198 4,479 -52
Total Volume and Open Interest 20,048 99,195 -26,781
DAX(EUREX)
Mar15 150105 9726.5 9796.0 9450.5 9477.5 -291.0 49,761 127,061 +1,317
Jun15 150105 9745.0 9802.0 9470.5 9494.5 -289.0 92 2,013 +27
Sep15 150105 9794.0 9800.0 9499.5 9499.5 -290.5 33 31 +27
Total Volume and Open Interest 49,886 129,105 +1,371
FT-SE 100(EURONEXT)
Mar15 150105 6472.00 6519.50 6325.50 6345.50 -141.00 15,379 565,653 +1,722
Jun15 150105 6287.50 6287.50 6287.50 6287.50 -141.00 0 409 +0
Sep15 150105 6239.50 6239.50 6239.50 6239.50 -141.00 0 15 +0
Total Volume and Open Interest 15,379 566,077 +1,722
SPI 200(SFE)
Mar15 150105 5400.0 5431.0 5345.0 5407.0 +4.0 10,702 205,622 +4,486
Jun15 150105 5404.0 5404.0 5404.0 5404.0 +3.0 0 2,777 +0
Sep15 150105 5352.0 5352.0 5352.0 5352.0 +3.0 0 1,901 +0
Total Volume and Open Interest 10,709 211,920 +4,487
FTSE MIB(ISE)
Mar15 150105 18965.00 19205.00 18165.00 18218.00 -917.00 19,349 47,790 +735
Jun15 150105 18650.00 18825.00 17860.00 17871.00 -914.00 10 21 +7
Sep15 150105 17784.00 17784.00 17784.00 17784.00 -914.00      
Total Volume and Open Interest 19,359 47,811 +742
KOSPI 200(KFE)
Mar15 150105 245.45 245.50 242.35 244.75 -0.75 150,246 108,943 +1,220
Jun15 150105 246.35 246.50 243.50 246.05 -0.55 295 1,641 -28
Sep15 150105 247.25 247.25 247.25 247.25 -0.75 0 736 +0
Total Volume and Open Interest 150,542 112,046 +1,192
GSCI(CME)
Jan15 150105 403.60 414.55 403.60 403.85 -10.65 164 10,793 +26
Feb15 150105 406.75 417.55 406.75 406.75 -10.75      
Mar15 150105 413.25 424.05 413.25 413.25 -10.75      
Total Volume and Open Interest 164 10,793 +26
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!!!