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 Fri January 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150109 1044.25 1052.50 1041.25 1051.50 +6.50 3,888 6,333 -1,205
Mar15 150109 1047.00 1054.50 1044.00 1052.25 +4.00 78,855 297,603 +4,655
May15 150109 1053.25 1060.25 1049.75 1057.50 +3.75 23,465 105,125 +934
Jul15 150109 1057.25 1064.50 1054.50 1062.00 +3.25 23,226 91,105 -77
Aug15 150109 1057.00 1061.50 1052.25 1059.00 +2.75 607 5,592 -2
Sep15 150109 1037.50 1037.75 1033.75 1037.25 +2.50 313 1,686 +2
Nov15 150109 1015.00 1021.00 1013.25 1019.50 +2.50 10,202 101,934 +1,262
Jan16 150109 1022.25 1026.00 1020.00 1024.50 +2.25 126 1,833 +75
Mar16 150109 1029.00 1030.00 1024.75 1029.25 +2.25 69 980 +11
May16 150109 1028.50 1031.50 1028.50 1031.50 +2.25 34 411 +17
Jul16 150109 1033.00 1035.25 1032.50 1035.25 +2.75 21 321 +4
Aug16 150109 1033.00 1033.00 1030.25 1033.00 +2.75 0 28 +0
Sep16 150109 1015.00 1015.00 1012.25 1015.00 +2.75 0 13 +0
Nov16 150109 992.50 995.25 991.25 995.25 +2.75 57 2,272 +19
Total Volume and Open Interest 140,863 615,458 +5,695
Soybean Meal(CBOT)
Jan15 150109 361.90 364.10 360.00 363.80 +2.50 1,537 2,988 -954
Mar15 150109 347.00 349.50 345.00 349.10 +1.90 29,198 177,137 -2,540
May15 150109 342.20 344.50 340.10 344.10 +1.90 10,840 59,974 +1,239
Jul15 150109 340.60 342.80 338.60 342.40 +1.60 7,849 50,483 +620
Aug15 150109 340.00 341.60 338.00 341.30 +1.30 682 7,841 +24
Sep15 150109 337.40 339.10 335.90 339.10 +1.70 513 6,471 +43
Oct15 150109 330.60 332.50 329.60 332.50 +1.90 387 5,778 +27
Dec15 150109 328.30 331.00 326.60 330.50 +2.20 1,849 22,075 +211
Jan16 150109 328.80 330.70 328.50 330.70 +2.20 30 1,416 +27
Mar16 150109 331.90 331.90 329.70 331.90 +2.20 10 725 +7
Total Volume and Open Interest 52,895 335,312 -1,296
Soybean Oil(CBOT)
Jan15 150109 33.69 33.75 33.45 33.54 -0.04 841 1,565 -323
Mar15 150109 33.74 33.95 33.53 33.68 -0.08 50,585 191,537 +2,877
May15 150109 33.90 34.10 33.70 33.83 -0.08 11,431 60,046 +1,814
Jul15 150109 34.05 34.29 33.89 34.02 -0.07 8,179 50,778 +638
Aug15 150109 34.01 34.22 33.93 34.02 -0.07 553 8,042 -72
Sep15 150109 33.87 34.11 33.87 33.97 -0.09 728 7,020 +154
Oct15 150109 33.67 33.78 33.64 33.64 -0.14 315 6,487 +85
Dec15 150109 33.61 33.80 33.41 33.49 -0.18 3,146 34,187 -169
Jan16 150109 33.82 33.82 33.62 33.62 -0.16 265 1,722 +49
Mar16 150109 33.81 34.14 33.81 33.82 -0.16 204 1,288 +50
Total Volume and Open Interest 76,480 364,503 +5,207
Canola(WCE)
Jan15 150109 465.0 466.0 463.4 466.0 +0.3 115 50 -115
Mar15 150109 450.0 453.3 449.4 452.2 +0.5 11,950 96,852 +26
May15 150109 447.8 450.2 446.8 448.6 -1.0 6,145 22,707 +812
Jul15 150109 446.3 449.1 445.0 446.3 -1.8 1,663 10,751 -553
Nov15 150109 437.2 439.4 433.7 434.5 -2.7 1,658 18,371 +915
Total Volume and Open Interest 21,569 149,526 +1,123
Corn(CBOT)
Mar15 150109 394.75 401.50 393.00 400.25 +6.00 131,694 616,439 -6,534
May15 150109 402.75 409.50 401.25 408.25 +5.50 17,492 172,793 +490
Jul15 150109 409.50 415.75 407.75 414.50 +5.00 12,815 173,853 +623
Sep15 150109 411.50 417.75 410.75 417.00 +4.75 3,624 44,796 +363
Dec15 150109 417.25 422.75 415.50 421.50 +4.25 13,324 191,285 +2,168
Mar16 150109 425.50 430.50 424.00 429.75 +4.25 10,267 51,530 +9,985
May16 150109 431.50 436.25 431.50 435.75 +4.25 21 2,437 +10
Jul16 150109 435.00 440.50 435.00 440.00 +4.25 44 3,210 +10
Sep16 150109 426.00 429.25 425.00 428.25 +3.25 47 754 +1
Dec16 150109 418.00 425.00 418.00 423.25 +4.75 85 7,151 +9
Total Volume and Open Interest 189,413 1,264,818 +7,125
Wheat(CBOT)
Mar15 150109 568.00 574.00 561.75 563.75 -3.25 46,079 201,542 +387
May15 150109 572.25 578.50 565.75 567.75 -4.25 7,846 58,395 -629
Jul15 150109 577.00 582.00 570.25 572.50 -4.25 7,033 66,143 +722
Sep15 150109 579.75 587.75 576.75 579.00 -4.25 492 15,945 +79
Dec15 150109 594.25 599.50 587.50 589.75 -4.50 1,682 29,541 +217
Mar16 150109 595.00 604.25 594.00 594.75 -4.50 253 4,550 +170
Total Volume and Open Interest 63,480 376,886 +1,014
Wheat(KCBT)
Mar15 150109 608.00 612.50 598.00 600.50 -7.25 9,689 74,015 +112
May15 150109 612.75 616.50 602.50 605.25 -7.00 2,444 22,867 +315
Jul15 150109 615.50 619.00 606.25 609.25 -6.25 1,558 22,628 +201
Sep15 150109 623.00 629.50 617.00 620.00 -6.00 254 5,274 +20
Dec15 150109 640.00 643.75 630.75 633.25 -6.75 262 6,211 +64
Mar16 150109 645.00 647.50 640.75 640.75 -6.75 4 379 +0
Total Volume and Open Interest 14,211 131,623 +712
Wheat(MGE)
Mar15 150109 610.00 614.00 600.75 603.25 -5.25 3,884 36,159 -257
May15 150109 615.25 619.00 607.25 609.75 -5.50 797 15,550 +176
Jul15 150109 622.25 625.75 614.25 616.50 -5.75 531 8,720 +254
Sep15 150109 628.25 631.00 621.00 622.50 -5.75 17 4,549 -2
Dec15 150109 637.25 637.75 630.75 632.25 -5.00 69 3,807 +12
Total Volume and Open Interest 5,301 69,676 +186
Oats(CBOT)
Mar15 150109 301.75 306.00 301.00 303.25 +1.00 546 5,723 -169
May15 150109 304.25 306.50 303.25 304.25 unch 28 1,334 +10
Jul15 150109 307.25 308.25 307.25 308.25 +0.50 13 376 +5
Sep15 150109 306.50 306.50 306.25 306.50 +0.25 0 31 +0
Total Volume and Open Interest 589 7,579 -152
Rough Rice(CBOT)
Jan15 150109 11.35 11.35 11.31 11.32 +0.03 20 347 -122
Mar15 150109 11.55 11.62 11.52 11.55 +0.02 199 7,795 +17
May15 150109 11.75 11.79 11.75 11.77 +0.01 25 552 +11
Jul15 150109 11.99 11.99 11.98 11.99 +0.01 1 46 +0
Total Volume and Open Interest 245 8,766 -94
Live Cattle(CME)
Feb15 150109 163.400 163.735 160.600 160.600 -3.000 24,727 107,401 -3,735
Apr15 150109 162.250 162.435 159.435 159.435 -3.000 17,606 87,191 +2,163
Jun15 150109 153.400 153.485 150.400 150.650 -2.750 7,829 49,264 +1,661
Aug15 150109 150.935 150.935 147.985 148.250 -2.735 3,397 14,368 +590
Oct15 150109 152.150 152.150 149.535 149.575 -2.960 2,289 9,843 +723
Dec15 150109 152.650 152.650 149.950 150.300 -2.650 1,158 4,880 +444
Total Volume and Open Interest 57,138 274,787 +1,848
Feeder Cattle(CME)
Jan15 150109 225.185 225.380 221.330 222.435 -3.195 2,144 7,322 -410
Mar15 150109 216.435 216.435 212.550 212.550 -4.500 4,863 15,730 +303
Apr15 150109 216.050 216.130 212.150 212.485 -3.950 1,691 3,989 +385
May15 150109 216.600 216.600 212.685 212.785 -4.400 1,241 7,322 +158
Aug15 150109 217.935 217.935 214.735 214.735 -4.500 718 5,205 +126
Sep15 150109 216.880 216.880 214.100 214.100 -4.500 56 746 +20
Oct15 150109 216.000 216.000 213.400 213.400 -4.500 14 637 -1
Total Volume and Open Interest 10,744 41,082 +593
Lean Hogs(CME)
Feb15 150109 78.300 79.150 77.800 79.035 +0.855 16,126 83,168 -2,400
Apr15 150109 80.000 80.285 79.135 80.050 +0.100 9,855 62,173 +1,425
May15 150109 85.200 85.580 85.000 85.300 -0.130 33 1,402 +0
Jun15 150109 88.850 89.250 88.135 89.200 +0.200 2,955 39,054 +689
Jul15 150109 87.800 88.400 87.400 88.035 -0.115 887 11,246 +100
Aug15 150109 87.350 87.800 86.650 87.750 +0.170 827 9,662 -57
Oct15 150109 75.635 76.400 75.330 76.385 +0.435 129 4,416 +2
Dec15 150109 71.900 72.250 71.800 72.150 +0.015 96 2,731 +16
Total Volume and Open Interest 30,972 214,467 -211
Class III Milk(CME)
Jan15 150109 16.01 16.04 15.96 15.97 -0.03 342 6,018 +40
Feb15 150109 14.93 15.00 14.75 14.84 -0.09 565 5,395 +12
Mar15 150109 14.89 14.89 14.61 14.66 -0.17 329 5,001 +34
Apr15 150109 14.54 14.54 14.34 14.41 -0.09 146 4,347 +37
May15 150109 14.65 14.65 14.49 14.52 -0.05 114 4,149 +21
Jun15 150109 15.16 15.16 14.95 15.00 -0.06 98 3,864 +31
Jul15 150109 15.80 15.80 15.74 15.76 -0.04 73 2,924 +18
Aug15 150109 16.06 16.10 16.04 16.09 +0.03 78 2,826 +21
Sep15 150109 16.31 16.36 16.31 16.34 +0.02 43 2,720 +17
Oct15 150109 16.35 16.40 16.35 16.35 unch 28 2,287 +14
Nov15 150109 16.34 16.36 16.34 16.36 +0.02 34 2,160 +17
Dec15 150109 16.18 16.20 16.18 16.20 +0.01 36 1,951 +14
Jan16 150109 16.21 16.21 16.21 16.21 unch 6 162 +6
Total Volume and Open Interest 1,896 44,189 +286
Cocoa(ICE)
Mar15 150109 2998 3003 2956 2968 -18 7,453 94,325 +251
May15 150109 2974 2982 2933 2944 -19 4,357 48,564 -13
Jul15 150109 2966 2967 2924 2932 -15 2,051 21,503 +229
Sep15 150109 2931 2936 2903 2909 -11 984 13,995 -32
Dec15 150109 2905 2906 2874 2879 -8 1,593 11,083 +780
Mar16 150109 2876 2876 2853 2855 -8 547 7,803 +169
May16 150109 2842 2842 2842 2842 -10 1 1,364 +1
Total Volume and Open Interest 16,986 198,684 +1,385
Coffee "C"(ICE)
Mar15 150109 177.75 183.85 177.75 180.05 +3.15 27,678 87,954 +515
May15 150109 180.10 186.40 180.10 182.70 +3.15 9,029 30,451 +2,353
Jul15 150109 184.75 188.35 184.25 185.15 +3.10 1,293 18,536 -49
Sep15 150109 186.50 190.50 186.15 187.15 +3.20 896 12,334 +203
Dec15 150109 190.80 192.70 189.20 189.95 +3.35 218 8,395 +8
Mar16 150109 193.25 194.60 191.60 191.80 +3.40 70 1,982 -28
Total Volume and Open Interest 39,415 166,908 +3,026
Orange Juice(ICE)
Jan15 150109 138.45 140.75 138.45 140.75 -0.95 50 318 -46
Mar15 150109 141.45 142.75 141.05 142.40 +1.25 665 8,810 -47
May15 150109 142.00 142.50 141.00 142.25 +1.20 41 1,119 -3
Jul15 150109 142.80 143.25 142.80 143.25 +1.30 25 422 +19
Sep15 150109 143.90 143.90 143.90 143.90 +1.30 16 113 +6
Nov15 150109 144.35 144.35 144.35 144.35 +1.30 0 28 +0
Total Volume and Open Interest 797 10,822 -71
Sugar #11(ICE)
Mar15 150109 14.85 14.98 14.80 14.91 +0.03 55,518 424,111 -4,420
May15 150109 15.13 15.29 15.13 15.20 +0.01 18,502 151,549 -640
Jul15 150109 15.43 15.57 15.40 15.47 +0.01 10,655 118,672 +599
Oct15 150109 15.83 15.96 15.79 15.88 +0.03 6,029 71,201 +91
Mar16 150109 16.55 16.67 16.52 16.61 +0.04 2,678 35,276 -145
May16 150109 16.60 16.71 16.57 16.66 +0.05 439 7,633 +3
Jul16 150109 16.56 16.69 16.53 16.64 +0.08 512 10,742 +263
Oct16 150109 16.75 16.84 16.74 16.79 +0.10 142 9,682 +1
Total Volume and Open Interest 94,566 837,200 -4,220
London Cocoa(LCE)
Mar15 150109 2046 2055 2031 2037 -9 6,317 99,958 -465
May15 150109 2012 2022 1997 2003 -10 2,108 46,328 +428
Jul15 150109 2003 2005 1981 1987 -8 1,072 29,161 -231
Sep15 150109 1983 1988 1966 1971 -6 993 31,411 +289
Dec15 150109 1961 1961 1940 1944 -5 1,469 18,078 +657
Mar16 150109 1942 1942 1923 1926 -6 887 17,081 +182
May16 150109 1935 1936 1920 1920 -5 2 704 +0
Total Volume and Open Interest 12,848 242,751 +860
London Sugar(LCE)
Mar15 150109 390.90 393.50 389.80 392.60 +0.40 3,282 42,573 +2
May15 150109 398.20 401.30 397.90 399.80 -0.30 1,465 17,134 +484
Aug15 150109 410.00 412.90 409.60 411.40 -0.20 169 11,432 +34
Oct15 150109 418.70 421.40 417.90 420.20 +0.20 58 3,576 +23
Dec15 150109 427.70 430.50 426.80 429.20 +0.50 54 1,557 +38
Total Volume and Open Interest 5,053 79,696 +597
Cotton(ICE)
Mar15 150109 60.50 60.86 60.31 60.76 +0.20 9,599 121,271 +1,720
May15 150109 61.00 61.40 60.86 61.35 +0.23 2,224 34,805 +57
Jul15 150109 62.01 62.34 61.75 62.29 +0.18 651 13,013 +456
Oct15 150109 63.24 63.24 63.24 63.24 -0.02 0 5 +0
Dec15 150109 64.33 64.48 64.08 64.45 -0.03 186 13,256 +83
Mar16 150109 65.44 65.50 65.44 65.50 -0.10 43 308 +35
Total Volume and Open Interest 12,703 182,782 +2,351
Lumber(CME)
Jan15 150109 325.6 325.8 323.0 323.0 -1.9 80 223 -43
Mar15 150109 321.0 322.6 318.8 319.0 -1.2 439 3,600 +88
May15 150109 322.0 322.5 319.5 320.0 -1.4 63 291 +40
Jul15 150109 325.9 327.0 325.0 325.9 -0.6 1 6 +1
Total Volume and Open Interest 583 4,123 +86
Crude Oil(NYM)
Feb15 150109 48.92 49.61 47.16 48.36 -0.43 460,083 260,411 -19,363
Mar15 150109 49.43 50.07 47.72 48.99 -0.29 183,040 264,582 +13,951
Apr15 150109 50.16 50.75 48.45 49.73 -0.25 64,467 82,942 +3,845
May15 150109 51.22 51.32 49.25 50.54 -0.21 29,138 51,763 +1,473
Jun15 150109 51.89 52.12 50.00 51.33 -0.16 62,550 142,378 -427
Jul15 150109 52.55 52.71 50.79 52.08 -0.11 16,131 47,842 +2,159
Aug15 150109 53.19 53.30 51.42 52.77 -0.06 6,079 36,495 +64
Sep15 150109 53.91 53.91 52.09 53.45 -0.01 13,370 57,686 +31
Oct15 150109 54.29 54.49 52.83 54.09 +0.03 2,890 37,244 +203
Nov15 150109 54.71 55.06 53.51 54.74 +0.06 1,938 30,135 -300
Dec15 150109 55.38 55.78 54.02 55.38 +0.08 49,347 183,175 -493
Jan16 150109 55.85 56.20 54.67 55.90 +0.10 1,944 37,321 -368
Feb16 150109 55.50 56.42 55.50 56.42 +0.12 1,248 14,297 -68
Mar16 150109 56.85 56.93 56.85 56.93 +0.13 1,703 19,345 +180
Apr16 150109 57.44 57.44 57.44 57.44 +0.15 494 8,403 +281
May16 150109 57.94 57.94 57.94 57.94 +0.17 114 7,553 +16
Total Volume and Open Interest 926,649 1,507,370 +2,269
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150109 48.950 49.600 47.150 48.350 -0.450 19,459 4,690 -1,234
Mar15 150109 49.450 50.075 47.750 49.000 -0.275 1,317 3,047 +127
Apr15 150109 50.200 50.475 48.500 49.725 -0.250 464 548 -190
May15 150109 50.750 50.750 49.550 50.550 -0.200 346 105 +23
Jun15 150109 51.500 52.025 50.450 51.325 -0.175 162 122 -95
Jul15 150109 52.000 52.075 52.000 52.075 -0.125 18 102 +6
Aug15 150109 52.775 52.775 52.775 52.775 -0.050 34 38 -10
Sep15 150109 53.450 53.450 53.450 53.450 unch 52 43 +26
Oct15 150109 54.100 54.100 54.100 54.100 +0.050 20 8 -10
Total Volume and Open Interest 21,926 8,911 -1,325
NY Harbor ULSD(NYM)
Feb15 150109 170.88 173.47 167.53 170.30 -0.80 75,085 102,327 +2,274
Mar15 150109 168.72 170.03 163.93 166.88 -1.10 43,742 73,890 +2,340
Apr15 150109 167.00 167.00 162.31 165.35 -0.93 20,994 42,808 +2,476
May15 150109 167.25 167.50 162.58 165.60 -0.83 10,522 23,250 +1,553
Jun15 150109 168.32 168.46 163.69 166.75 -0.82 17,535 36,375 +115
Jul15 150109 170.25 170.25 165.88 168.61 -0.74 3,960 11,559 +398
Aug15 150109 170.04 171.45 167.94 170.55 -0.66 2,307 8,447 +115
Sep15 150109 172.57 173.59 169.50 172.66 -0.54 2,552 8,607 -87
Oct15 150109 174.06 175.65 172.01 174.79 -0.42 2,505 7,143 +531
Nov15 150109 175.86 177.57 174.52 176.68 -0.29 2,784 5,084 +40
Dec15 150109 178.34 179.35 174.95 178.39 -0.21 8,421 29,723 -480
Jan16 150109 179.12 180.90 178.40 180.10 -0.17 661 4,617 +206
Feb16 150109 178.75 183.34 178.75 181.35 -0.16 197 2,387 +40
Mar16 150109 181.70 181.76 181.70 181.76 -0.10 362 2,112 +220
Total Volume and Open Interest 193,282 369,413 +10,169
RBOB Gasoline(NYM)
Feb15 150109 134.13 136.03 129.36 132.32 -1.77 56,396 90,827 -1,075
Mar15 150109 138.53 139.98 133.21 136.29 -1.78 33,485 56,222 +1,897
Apr15 150109 161.24 161.32 156.66 159.99 -0.76 18,022 39,394 +579
May15 150109 163.29 163.41 158.88 162.20 -0.53 10,930 34,938 +1,285
Jun15 150109 163.77 164.07 159.66 162.97 -0.27 11,982 27,458 +236
Jul15 150109 163.96 164.02 159.24 162.73 -0.24 5,097 9,805 +279
Aug15 150109 161.19 162.66 158.58 161.87 -0.26 4,620 8,080 -270
Sep15 150109 159.92 160.76 156.95 160.33 -0.29 5,403 20,179 +822
Oct15 150109 148.20 149.04 145.43 148.75 -0.41 3,971 12,533 +201
Nov15 150109 146.31 147.43 146.22 147.43 -0.38 1,413 6,040 +49
Total Volume and Open Interest 156,194 338,218 +4,182
e-miNY RBOB Gasoline(NYM)
Feb15 150109 132.30 132.30 132.30 132.30 -1.80      
Mar15 150109 136.30 136.30 136.29 136.30 -1.80      
Apr15 150109 160.00 160.00 159.99 160.00 -0.80      
May15 150109 162.20 162.20 162.20 162.20 -0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb15 150109 2.959 2.990 2.888 2.946 +0.019 134,826 159,137 -6,064
Mar15 150109 2.956 2.986 2.887 2.947 +0.022 64,524 238,878 +5,820
Apr15 150109 2.928 2.950 2.869 2.931 +0.035 49,917 109,535 +2,307
May15 150109 2.941 2.963 2.887 2.948 +0.037 22,117 93,585 +637
Jun15 150109 2.986 3.010 2.938 3.000 +0.043 10,629 39,366 +412
Jul15 150109 3.048 3.063 2.986 3.054 +0.046 9,391 31,221 +825
Aug15 150109 3.055 3.066 2.999 3.062 +0.043 6,734 28,259 -517
Sep15 150109 3.037 3.050 2.985 3.043 +0.041 10,053 28,238 +1,152
Oct15 150109 3.064 3.071 3.003 3.066 +0.038 16,531 53,324 +1,321
Nov15 150109 3.135 3.161 3.100 3.161 +0.038 3,413 27,883 +289
Dec15 150109 3.320 3.344 3.280 3.342 +0.033 2,547 28,881 -90
Jan16 150109 3.459 3.492 3.427 3.487 +0.030 7,208 35,330 +1,555
Feb16 150109 3.426 3.477 3.426 3.477 +0.027 435 6,784 +97
Mar16 150109 3.398 3.437 3.380 3.437 +0.026 2,237 12,835 -177
Apr16 150109 3.241 3.281 3.221 3.281 +0.023 1,763 10,952 -185
May16 150109 3.257 3.285 3.257 3.285 +0.023 227 3,719 +56
Total Volume and Open Interest 343,371 964,790 +7,873
Brent Crude Oil(ICE)
Feb15 150109 51.25 51.44 48.90 50.11 -0.85 318,275 180,434 -28,183
Mar15 150109 52.36 52.51 50.10 51.30 -0.73 250,471 340,633 +18,559
Apr15 150109 53.21 53.63 51.36 52.55 -0.63 92,922 145,747 +11,690
May15 150109 54.58 54.71 52.54 53.76 -0.52 46,248 64,990 +941
Jun15 150109 55.64 55.79 53.65 54.91 -0.43 102,219 155,273 +2,601
Jul15 150109 56.71 56.77 54.70 56.00 -0.35 26,325 54,887 -896
Aug15 150109 57.59 57.65 55.63 56.97 -0.28 15,418 44,489 +1,422
Sep15 150109 58.19 58.40 56.43 57.79 -0.22 17,549 51,401 +1,525
Oct15 150109 58.90 59.11 57.20 58.56 -0.17 5,320 32,512 +349
Nov15 150109 59.11 59.30 58.42 59.28 -0.13 2,707 26,679 -68
Dec15 150109 60.29 60.49 58.57 59.94 -0.12 67,303 144,352 +1,862
Jan16 150109 60.59 60.59 60.59 60.59 -0.11 2,515 31,332 +422
Feb16 150109 60.10 61.24 60.10 61.24 -0.09 1,622 17,166 -263
Mar16 150109 61.07 61.88 61.07 61.88 -0.07 3,521 21,551 +642
Total Volume and Open Interest 995,817 1,554,330 +12,747
Gas Oil(ICE)
Jan15 150109 484.00 485.50 467.75 469.00 -10.75 22,765 24,569 -5,504
Feb15 150109 493.75 493.75 478.00 478.75 -9.00 89,029 123,992 -5,307
Mar15 150109 496.50 496.50 480.75 481.50 -9.00 40,407 60,132 -1,358
Apr15 150109 498.25 499.00 483.75 484.25 -9.00 18,673 33,435 +2,112
May15 150109 502.25 503.00 487.25 488.00 -9.00 9,147 23,974 -113
Jun15 150109 506.25 506.75 491.75 492.50 -9.00 24,228 39,529 -239
Jul15 150109 511.75 512.25 498.00 498.25 -8.50 5,671 10,956 -302
Aug15 150109 517.50 518.00 503.75 504.25 -8.00 3,596 10,599 +542
Sep15 150109 523.50 523.50 509.75 510.25 -7.50 4,160 11,799 +294
Oct15 150109 529.75 530.00 516.25 516.50 -7.00 3,123 12,765 +335
Total Volume and Open Interest 243,436 446,560 -6,505
Ethanol(CBOT)
Feb15 150109 1.471 1.482 1.465 1.476 +0.012 290 2,296 -30
Mar15 150109 1.480 1.496 1.480 1.488 +0.012 207 1,086 +5
Apr15 150109 1.498 1.506 1.498 1.504 +0.012 229 712 +48
May15 150109 1.522 1.522 1.512 1.518 +0.012 641 448 -234
Jun15 150109 1.512 1.520 1.512 1.518 +0.012 704 1,017 +501
Jul15 150109 1.522 1.522 1.520 1.520 +0.011 139 329 +55
Aug15 150109 1.519 1.519 1.519 1.519 +0.009 30 259 +30
Sep15 150109 1.516 1.516 1.516 1.516 +0.009 14 115 +4
Total Volume and Open Interest 2,254 6,367 +379
WTI Crude Oil(ICE)
Feb15 150109 49.28 49.43 47.18 48.36 -0.43 71,083 55,353 -291
Mar15 150109 49.75 49.88 47.75 48.99 -0.29 53,853 70,286 +230
Apr15 150109 50.22 50.51 48.47 49.73 -0.25 16,313 26,017 +251
May15 150109 51.19 51.19 49.26 50.54 -0.21 9,039 13,738 -262
Jun15 150109 51.83 51.88 50.00 51.33 -0.16 21,287 49,992 -487
Jul15 150109 52.49 52.49 50.75 52.08 -0.11 4,885 12,306 +1,528
Aug15 150109 53.03 53.10 51.43 52.77 -0.06 1,536 6,230 +42
Sep15 150109 53.69 53.74 52.09 53.45 -0.01 1,301 15,994 +133
Oct15 150109 54.25 54.25 53.10 54.09 +0.03 287 3,595 -2
Nov15 150109 54.74 54.74 54.74 54.74 +0.06 275 6,184 -42
Dec15 150109 55.51 55.70 54.02 55.38 +0.08 13,155 81,697 -3,616
Jan16 150109 55.90 55.90 55.90 55.90 +0.10 90 7,080 +23
Feb16 150109 56.30 56.42 56.30 56.42 +0.12 37 872 -8
Mar16 150109 56.93 56.93 56.93 56.93 +0.13 46 2,456 +15
Apr16 150109 57.44 57.44 57.44 57.44 +0.15 14 2,755 +4
May16 150109 57.94 57.94 57.94 57.94 +0.17 12 2,271 +0
Total Volume and Open Interest 199,099 426,577 -865
US Dollar Index(ICE)
Mar15 150109 92.515 92.745 92.105 92.147 -0.455 43,831 124,074 +816
Jun15 150109 92.845 93.060 92.485 92.520 -0.458 713 2,177 +247
Sep15 150109 93.355 93.695 92.920 92.920 -0.428 33 825 +31
Total Volume and Open Interest 44,599 127,196 +1,113
Australian Dollar(CME)
Mar15 150109 80.75 81.70 80.68 81.62 +0.92 79,658 122,717 +911
Jun15 150109 80.48 81.17 80.35 81.11 +0.91 143 354 +13
Sep15 150109 80.64 80.64 80.64 80.64 +0.89 1 35 -1
Total Volume and Open Interest 79,802 123,128 +923
British Pound(CME)
Mar15 150109 150.71 151.68 150.70 151.57 +0.82 96,222 164,988 +3,781
Jun15 150109 150.76 151.51 150.76 151.47 +0.83 116 669 +67
Sep15 150109 150.73 151.39 150.59 151.39 +0.81 0 31 +0
Total Volume and Open Interest 96,338 165,724 +3,848
Canadian Dollar(CME)
Mar15 150109 84.35 84.60 83.98 84.20 -0.12 67,609 91,957 -1,655
Jun15 150109 84.29 84.40 83.89 84.02 -0.12 141 7,804 +61
Sep15 150109 83.75 83.88 83.70 83.86 -0.12 39 1,715 -1
Dec15 150109 83.65 83.92 83.65 83.72 -0.13 4 660 +0
Total Volume and Open Interest 67,793 102,180 -1,595
Japanese Yen(CME)
Mar15 150109 83.53 84.50 83.47 84.39 +0.79 193,647 228,031 +1,398
Jun15 150109 83.61 84.52 83.60 84.47 +0.79 717 2,515 +307
Sep15 150109 84.61 84.61 84.60 84.60 +0.79 1 46 +1
Total Volume and Open Interest 194,374 230,659 +1,705
Swiss Franc(CME)
Mar15 150109 98.27 98.75 98.05 98.71 +0.50 44,032 63,697 +869
Jun15 150109 98.56 98.95 98.56 98.95 +0.49 15 1,314 -3
Sep15 150109 99.25 99.25 99.25 99.25 +0.49 9 242 +2
Total Volume and Open Interest 44,056 65,295 +868
EuroFX(CME)
Mar15 150109 117.98 118.54 117.69 118.48 +0.58 268,955 404,043 +963
Jun15 150109 118.11 118.61 117.83 118.60 +0.59 999 3,286 +118
Sep15 150109 118.37 118.76 118.19 118.76 +0.57 44 304 +19
Total Volume and Open Interest 270,004 407,724 +1,100
Mexican Peso(CME)
Jan15 150109 684.62 684.62 684.62 684.62 +4.62 96 96 +96
Feb15 150109 683.50 683.50 683.50 683.50 +4.75      
Total Volume and Open Interest 36,393 131,144 +23
Brazilian Real(CME)
Feb15 150109 372.70 378.15 371.80 376.45 +4.35 523 3,090 +87
Mar15 150109 370.90 375.30 368.95 373.60 +4.20 48 1,253 +40
Apr15 150109 370.30 370.30 370.30 370.30 +4.00      
May15 150109 367.15 367.15 367.15 367.15 +3.95      
Total Volume and Open Interest 571 13,503 +127
30-Year T-Bonds(CBOT)
Mar15 150109 146~270 148~020 146~190 147~170 +0~200 415,226 869,992 -12,101
Jun15 150109 163~100 164~150 162~150 163~300 +0~240 450 2,117 +370
Sep15 150109 162~140 162~140 161~220 162~140 +0~240      
Total Volume and Open Interest 415,676 872,109 -11,731
10-Year T-Notes(CBOT)
Mar15 150109 128~035 128~270 128~020 128~185 +0~150 1,481,757 2,678,692 +10,693
Jun15 150109 127~225 128~045 127~135 127~290 +0~155 2,753 4,846 +1,617
Sep15 150109 127~155 127~155 127~000 127~155 +0~155      
Total Volume and Open Interest 1,484,514 2,683,542 +12,314
5-Year T-Notes(CBOT)
Mar15 150109 119~230 120~060 119~196 119~314 +0~090 855,620 1,841,736 +26,045
Jun15 150109 119~060 119~162 119~010 119~102 +0~092 0 290 +0
Sep15 150109 119~102 119~102 119~010 119~102 +0~092      
Total Volume and Open Interest 855,620 1,842,026 +26,045
2 Year T-Notes(CBOT)
Mar15 150109 109~152 109~192 109~134 109~172 +0~022 312,841 1,227,610 -18,462
Jun15 150109 109~042 109~042 109~020 109~042 +0~022      
Sep15 150109 109~042 109~042 109~020 109~042 +0~022      
Total Volume and Open Interest 312,841 1,227,610 -18,462
Eurodollars(CME)
Mar15 150109 99.725 99.730 99.720 99.725 unch 155,245 1,111,957 +5,781
Jun15 150109 99.585 99.630 99.575 99.610 +0.025 218,792 1,079,264 +2,127
Sep15 150109 99.390 99.460 99.375 99.430 +0.040 241,013 941,562 +3,684
Dec15 150109 99.155 99.240 99.140 99.205 +0.055 341,093 1,081,149 +10,706
Mar16 150109 98.920 99.010 98.885 98.975 +0.065 376,965 895,415 -6,291
Jun16 150109 98.695 98.785 98.650 98.750 +0.065 283,419 694,213 +10,293
Sep16 150109 98.485 98.585 98.440 98.545 +0.070 224,757 633,289 -4,941
Dec16 150109 98.305 98.405 98.260 98.365 +0.070 325,371 896,126 +18,806
Mar17 150109 98.160 98.260 98.110 98.215 +0.070 209,390 491,889 +13,042
Jun17 150109 98.025 98.125 97.985 98.080 +0.070 192,707 445,139 +1,672
Sep17 150109 97.920 98.020 97.875 97.975 +0.070 136,137 373,788 +41
Dec17 150109 97.820 97.920 97.785 97.875 +0.065 181,618 553,491 +19,375
Mar18 150109 97.750 97.845 97.720 97.805 +0.065 123,573 309,598 -8,837
Jun18 150109 97.680 97.780 97.650 97.735 +0.065 92,688 221,349 +679
Sep18 150109 97.615 97.715 97.595 97.675 +0.065 69,801 156,673 -2,970
Dec18 150109 97.555 97.650 97.535 97.615 +0.065 74,125 238,748 +2,491
Mar19 150109 97.505 97.605 97.490 97.570 +0.065 45,095 133,295 +4,585
Jun19 150109 97.460 97.560 97.450 97.520 +0.060 40,294 98,207 +8,106
Total Volume and Open Interest 3,402,567 10,660,604 +81,899
Ultra T-Bond(CBOT)
Mar15 150109 169~12 171~15 168~24 170~21 +1~03 93,982 519,521 -3,204
Jun15 150109 169~30 169~30 168~16 169~30 +1~01 7 3 +3
Sep15 150109 169~13 169~13 168~12 169~13 +1~01      
Total Volume and Open Interest 93,989 519,524 -3,201
30 Day Federal Funds(CBOT)
Jan15 150109 99.885 99.887 99.882 99.885 -0.002 1,688 54,377 -321
Feb15 150109 99.880 99.885 99.875 99.880 unch 1,794 64,127 -393
Mar15 150109 99.880 99.880 99.875 99.875 unch 813 78,119 +175
Apr15 150109 99.870 99.875 99.870 99.870 unch 10,477 76,284 +2,572
May15 150109 99.845 99.855 99.840 99.850 +0.005 8,446 99,906 +1,701
Jun15 150109 99.810 99.835 99.805 99.820 +0.010 2,712 49,076 -1,101
Total Volume and Open Interest 59,313 690,939 +7,147
3-Mth Euro-Yen(CME)
Mar15 150109 99.805 99.805 99.805 99.805 unch      
Jun15 150109 99.810 99.810 99.810 99.810 unch      
Sep15 150109 99.830 99.830 99.830 99.830 unch      
Dec15 150109 99.790 99.790 99.790 99.790 unch      
Mar16 150109 99.690 99.690 99.690 99.690 unch      
Jun16 150109 99.550 99.550 99.550 99.550 unch      
Sep16 150109 99.410 99.410 99.410 99.410 unch      
Dec16 150109 99.750 99.750 99.750 99.750 unch      
Mar17 150109 99.610 99.610 99.610 99.610 unch      
Jun17 150109 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150109 99.81 99.81 99.81 99.81 unch      
Jun15 150109 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150109 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150109 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150109 99.69 99.69 99.69 99.69 unch      
Jun16 150109 99.55 99.55 99.55 99.55 unch      
Sep16 150109 99.41 99.41 99.41 99.41 unch      
Dec16 150109 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 150109 148.08 148.27 147.97 148.25 +0.16 2,755 21,527 +100
Jun15 150109 147.74 147.74 147.74 147.74 +0.16      
Sep15 150109 147.17 147.17 147.17 147.17 +0.16      
Total Volume and Open Interest 2,755 21,527 +100
Euro-Bund(EUREX)
Mar15 150109 156.37 156.77 156.10 156.74 +0.41 759,121 1,123,331 -21,124
Jun15 150109 154.33 154.62 154.00 154.62 +0.40 533 1,729 +524
Sep15 150109 154.44 154.44 154.44 154.44 +0.41 0 1 +0
Total Volume and Open Interest 759,654 1,125,061 -20,600
Euro-Bobl(EUREX)
Mar15 150109 130.29 130.38 130.24 130.37 +0.09 372,114 867,201 -660
Jun15 150109 128.39 128.39 128.39 128.39 +0.09 0 38 +0
Sep15 150109 130.07 130.07 130.07 130.07 +0.09      
Total Volume and Open Interest 372,114 867,239 -660
3-Mth Euribor(EUREX)
Mar15 150109 99.935 99.940 99.935 99.940 +0.005 4 3,936 +0
Jun15 150109 99.955 99.955 99.955 99.955 +0.005 4 2,876 +0
Sep15 150109 99.960 99.965 99.960 99.965 +0.010 50 10,061 +0
Total Volume and Open Interest 490 58,115 +77
Long Gilt(LIFFE)
Mar15 150109 120~24 121~08 120~20 121~06 +0~19 197,266 419,480 -6,099
Jun15 150109 120~13 120~13 120~13 120~13 +0~19      
Total Volume and Open Interest 197,266 419,480 -6,099
3-Mth Short Sterling(LIFFE)
Mar15 150109 99.41 99.42 99.41 99.41 unch 25,025 387,750 -1,622
Jun15 150109 99.37 99.40 99.37 99.39 +0.02 38,494 491,119 -2,935
Sep15 150109 99.32 99.34 99.31 99.34 +0.03 57,058 389,237 -2,421
Dec15 150109 99.22 99.27 99.22 99.26 +0.04 78,314 324,130 +4,613
Mar16 150109 99.11 99.17 99.11 99.16 +0.05 65,848 289,368 +3,040
Jun16 150109 99.01 99.06 99.00 99.05 +0.05 69,899 210,972 +1,230
Total Volume and Open Interest 694,692 3,052,944 -6,104
3-Mth Euribor(LIFFE)
Mar15 150109 99.930 99.940 99.930 99.935 +0.005 29,250 393,721 -4,444
Jun15 150109 99.945 99.960 99.945 99.955 +0.005 13,259 331,774 +83
Sep15 150109 99.950 99.965 99.950 99.960 +0.005 18,950 350,482 +1,277
Total Volume and Open Interest 213,121 2,892,109 +5,357
3-Mth Aus T-Bills(SFE)
Mar15 150109 97.41 97.42 97.40 97.41 -0.01 18,584 229,913 +1,638
Jun15 150109 97.52 97.54 97.51 97.52 -0.01 30,237 223,931 -1,665
Sep15 150109 97.58 97.60 97.57 97.60 +0.01 26,767 173,258 +4,073
Dec15 150109 97.62 97.64 97.62 97.64 +0.01 16,703 120,150 +1,652
Mar16 150109 97.63 97.67 97.63 97.66 +0.02 10,657 88,866 -1,024
Jun16 150109 97.63 97.67 97.63 97.66 +0.02 6,332 56,975 -438
Sep16 150109 97.63 97.64 97.62 97.64 +0.02 3,342 32,953 -188
Dec16 150109 97.58 97.60 97.58 97.60 +0.01 2,778 20,892 +653
Mar17 150109 97.56 97.56 97.56 97.56 +0.01 1,642 4,921 +950
Jun17 150109 97.51 97.51 97.51 97.51 unch 575 3,953 +475
Total Volume and Open Interest 118,174 960,158 +6,066
10-Year Aus T-Bonds(SFE)
Mar15 150109 97.32 97.37 97.31 97.33 +0.01 107,847 643,785 +9,505
Jun15 150109 97.33 97.33 97.33 97.33 +0.01      
Total Volume and Open Interest 107,847 643,785 +9,505
3-Year Aus T-Bonds(SFE)
Mar15 150109 97.87 97.90 97.86 97.89 +0.01 167,267 690,669 +38,893
Jun15 150109 97.89 97.89 97.89 97.89 +0.01      
Total Volume and Open Interest 167,267 690,669 +38,893
Gold(CMX)
Feb15 150109 1208.9 1224.0 1207.0 1216.1 +7.6 117,085 216,438 -3,435
Apr15 150109 1209.6 1224.9 1208.7 1217.0 +7.7 8,241 78,690 +2,910
Jun15 150109 1209.3 1223.9 1209.3 1217.6 +7.7 2,562 37,110 -63
Aug15 150109 1213.0 1223.2 1213.0 1218.1 +7.6 1,431 10,029 -619
Oct15 150109 1221.0 1221.0 1218.7 1218.7 +7.6 146 4,047 -1
Dec15 150109 1215.9 1226.5 1213.3 1219.5 +7.6 252 22,909 +8
Feb16 150109 1219.0 1220.4 1219.0 1220.4 +7.5 1 2,406 +1
Apr16 150109 1224.8 1226.0 1221.3 1221.3 +7.4 50 513 +0
Jun16 150109 1223.9 1226.0 1222.5 1222.5 +7.3 53 4,643 +50
Aug16 150109 1224.0 1224.0 1224.0 1224.0 +7.2 0 1 +0
Oct16 150109 1225.7 1225.7 1225.7 1225.7 +7.1      
Dec16 150109 1225.1 1227.6 1222.1 1227.6 +7.0 10 7,041 +0
Total Volume and Open Interest 130,128 392,885 -1,136
Silver(CMX)
Mar15 150109 1637.5 1662.5 1621.0 1641.9 +3.4 35,680 103,678 +430
May15 150109 1641.0 1665.0 1641.0 1645.0 +3.4 593 11,110 +72
Jul15 150109 1644.5 1662.0 1644.5 1647.9 +3.6 458 9,221 +28
Sep15 150109 1650.5 1650.5 1650.5 1650.5 +3.6 289 4,855 +185
Dec15 150109 1652.5 1656.0 1652.5 1654.2 +3.6 423 15,648 +181
Mar16 150109 1658.2 1658.2 1658.2 1658.2 +3.6 0 531 +0
May16 150109 1661.5 1661.5 1661.5 1661.5 +3.6 0 63 +0
Total Volume and Open Interest 37,680 153,901 +1,022
Platinum(NYMEX)
Jan15 150109 1218.9 1229.1 1218.9 1229.1 +7.4 97 113 -201
Apr15 150109 1219.3 1234.3 1218.5 1230.1 +7.1 7,760 65,587 +220
Jul15 150109 1231.8 1232.9 1231.7 1231.7 +7.1 47 543 +34
Oct15 150109 1233.9 1233.9 1233.9 1233.9 +7.1 0 15 +0
Total Volume and Open Interest 7,918 66,316 +41
Palladium(NYMEX)
Mar15 150109 792.10 803.50 791.05 800.15 +7.05 5,128 32,058 +285
Jun15 150109 794.05 803.35 793.80 800.95 +7.10 299 1,102 +221
Sep15 150109 801.55 801.55 801.55 801.55 +7.10 0 1 +0
Total Volume and Open Interest 5,427 33,171 +506
Copper(CMX)
Mar15 150109 276.70 277.60 273.85 275.45 -1.50 36,919 120,956 +150
May15 150109 276.25 276.95 273.35 274.95 -1.40 3,858 26,195 +1,627
Jul15 150109 275.45 276.45 273.20 274.60 -1.55 545 8,299 -114
Sep15 150109 274.35 275.40 274.20 274.45 -1.60 257 7,243 +146
Dec15 150109 275.85 275.85 274.10 274.40 -1.65 17 2,646 +6
Total Volume and Open Interest 42,241 171,869 +1,832
DJIA Index(CBOT)
Mar15 150109 17796 17860 17646 17649 -171 634 7,061 +520
Jun15 150109 17573 17747 17573 17573 -174 0 71 +1
Sep15 150109 17483 17657 17483 17483 -174      
Dec15 150109 17393 17567 17393 17393 -174      
Total Volume and Open Interest 634 7,132 +521
E-mini DJIA Index(CBOT)
Mar15 150109 17811 17864 17612 17649 -171 183,550 109,518 -2,853
Jun15 150109 17727 17727 17560 17573 -174 15 223 +0
Sep15 150109 17669 17669 17483 17483 -174 2 7 +1
Dec15 150109 17393 17393 17393 17393 -174 0 15 +0
Total Volume and Open Interest 183,567 109,763 -2,852
S & P 500(CME)
Mar15 150109 2054.10 2061.50 2031.50 2035.30 -19.70 6,580 123,385 +452
Jun15 150109 2047.00 2050.80 2025.80 2028.00 -19.80 725 2,775 -1
Sep15 150109 2021.70 2044.50 2019.50 2021.70 -19.80 1 100 +0
Dec15 150109 2015.70 2038.50 2013.50 2015.70 -19.80 1 2 -3
Total Volume and Open Interest 7,307 126,262 +448
S & P 500 E-Mini(Globex)
Mar15 150109 2053.75 2062.00 2031.25 2035.25 -19.75 1,760,658 2,719,370 -19,423
Jun15 150109 2047.00 2054.75 2024.00 2028.00 -19.75 1,466 9,774 +113
Total Volume and Open Interest 1,763,203 2,731,129 -18,429
NASDAQ 100(CME)
Mar15 150109 4230.30 4252.30 4180.00 4200.80 -31.50 1,415 7,537 +800
Jun15 150109 4190.00 4190.00 4190.00 4190.00 -28.30      
Sep15 150109 4180.30 4180.30 4180.30 4180.30 -28.20      
Total Volume and Open Interest 1,415 7,537 +800
NASDAQ 100 E-Mini(Globex)
Mar15 150109 4232.30 4252.50 4181.00 4200.80 -31.50 328,184 321,125 -14,698
Jun15 150109 4219.30 4238.00 4177.30 4190.00 -28.30 9 160 +3
Total Volume and Open Interest 328,194 321,328 -14,695
S & P Midcap 400(CME)
Mar15 150109 1436.40 1436.40 1436.40 1436.40 -13.50 0 468 +0
Jun15 150109 1434.40 1434.40 1434.40 1434.40 -13.50      
Sep15 150109 1432.20 1432.20 1432.20 1432.20 -13.50      
Total Volume and Open Interest 0 468 +0
Volatility Index(CBOE)
Jan15 150109 17.70 18.70 17.25 18.62 +0.95 92,173 98,057 -6,449
Feb15 150109 17.75 18.70 17.53 18.67 +0.90 60,590 85,046 +1,526
Mar15 150109 17.95 18.75 17.75 18.72 +0.75 20,561 30,401 -338
Apr15 150109 18.30 19.10 18.13 19.10 +0.83 13,259 26,843 +344
Total Volume and Open Interest 200,673 287,484 -3,798
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150109 17440 17465 16950 16970 -450 19,357 56,753 -782
Jun15 150109 17220 17220 16965 16965 -450 4 5 -3
Total Volume and Open Interest 19,361 56,758 -785
Nikkei 225(SGX)
Mar15 150109 17255 17390 17120 17200 -50 122,762 275,993 -2,619
Jun15 150109 17220 17220 17100 17100 -55 8 3,196 +2
Sep15 150109 17090 17090 17090 17090 -55 0 5 +0
Total Volume and Open Interest 125,554 293,080 -1,969
CAC 40(EURONEXT)
Jan15 150109 4236.5 4274.5 4147.5 4176.5 -85.5 127,293 244,469 -4,102
Feb15 150109 4240.0 4271.0 4149.5 4176.0 -85.5 302 946 +168
Mar15 150109 4239.0 4268.0 4150.0 4176.0 -85.5 695 11,543 +398
Total Volume and Open Interest 128,290 258,464 -3,536
Hang Seng Index(HKFE)
Jan15 150109 23825 24187 23825 23929 +94 64,739 93,269 -256
Feb15 150109 23861 24198 23861 23942 +99 1,152 2,383 +529
Mar15 150109 23793 24126 23753 23874 +91 164 4,428 +10
Total Volume and Open Interest 66,154 100,609 +274
DAX(EUREX)
Mar15 150109 9815.5 9868.0 9602.5 9623.0 -227.0 116,841 127,975 -411
Jun15 150109 9844.0 9866.0 9630.0 9639.5 -226.5 189 3,009 +24
Sep15 150109 9838.0 9847.0 9644.0 9644.0 -226.0 0 32 +0
Total Volume and Open Interest 117,030 131,016 -387
FT-SE 100(EURONEXT)
Mar15 150109 6494.00 6508.00 6406.50 6418.00 -91.00 101,295 561,293 -4,243
Jun15 150109 6361.50 6361.50 6361.50 6361.50 -90.50 46 561 +0
Sep15 150109 6316.00 6316.00 6316.00 6316.00 -90.50 0 25 +0
Total Volume and Open Interest 101,341 561,929 -4,243
SPI 200(SFE)
Mar15 150109 5339.0 5428.0 5331.0 5422.0 +85.0 27,646 200,034 -3,798
Jun15 150109 5383.0 5420.0 5383.0 5420.0 +85.0 6 2,779 +0
Sep15 150109 5373.0 5373.0 5373.0 5373.0 +85.0 208 2,027 +116
Total Volume and Open Interest 28,441 206,550 -3,561
FTSE MIB(ISE)
Mar15 150109 18670.00 18860.00 18040.00 18175.00 -618.00 41,371 44,178 -2,170
Jun15 150109 18390.00 18460.00 17715.00 17830.00 -618.00 37 35 -2
Sep15 150109 17743.00 17743.00 17743.00 17743.00 -618.00      
Total Volume and Open Interest 41,408 44,213 -2,172
KOSPI 200(KFE)
Mar15 150109 243.95 247.75 243.80 247.10 +3.15 186,555 115,913 -595
Jun15 150109 245.00 248.65 245.00 248.20 +3.40 133 1,646 +9
Sep15 150109 249.60 249.60 249.60 249.60 +3.20 0 736 +0
Total Volume and Open Interest 186,689 119,022 -585
GSCI(CME)
Jan15 150109 394.60 396.40 390.00 394.60 -1.60 489 10,161 -474
Feb15 150109 397.70 399.00 392.95 397.70 -1.10 391 606 +386
Mar15 150109 404.20 405.50 400.00 404.20 -1.10      
Total Volume and Open Interest 880 10,767 -88
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