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 January 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150113 1017.50 1022.25 998.00 1000.00 -13.50 3,320 3,437 -1,765
Mar15 150113 1017.00 1025.25 1002.00 1004.00 -12.00 64,950 292,606 -4,435
May15 150113 1022.50 1031.00 1008.25 1010.00 -11.75 18,225 103,978 -606
Jul15 150113 1027.25 1036.00 1014.00 1015.75 -11.00 14,023 94,023 +1,520
Aug15 150113 1027.00 1034.25 1012.75 1014.50 -10.50 730 5,652 +25
Sep15 150113 1011.75 1014.25 999.00 999.00 -8.75 297 1,892 +123
Nov15 150113 995.50 1002.00 985.00 986.75 -7.00 8,464 102,930 +1,132
Jan16 150113 1005.25 1006.00 990.50 992.50 -6.50 323 2,227 +174
Mar16 150113 1008.50 1008.50 997.75 997.75 -6.25 65 1,017 +26
May16 150113 1000.75 1006.50 1000.75 1000.75 -5.75 4 430 +0
Jul16 150113 1012.00 1012.00 1005.50 1005.50 -5.75 2 369 +1
Aug16 150113 1004.00 1009.25 1004.00 1004.00 -5.25 0 28 +0
Sep16 150113 986.00 991.25 986.00 986.00 -5.25 0 13 +0
Nov16 150113 980.50 988.75 975.25 976.25 -4.75 20 2,294 +7
Total Volume and Open Interest 110,423 611,118 -3,798
Soybean Meal(CBOT)
Jan15 150113 356.40 358.80 349.70 349.70 -6.80 716 1,459 -497
Mar15 150113 341.20 344.90 333.00 333.60 -7.60 26,618 170,528 -3,112
May15 150113 335.30 339.50 327.50 328.30 -7.10 8,367 61,146 +865
Jul15 150113 333.60 337.60 327.00 327.70 -6.10 7,083 51,789 +570
Aug15 150113 332.50 336.90 326.50 327.20 -5.60 1,180 8,035 +206
Sep15 150113 331.70 335.70 325.30 326.10 -5.00 406 6,395 -4
Oct15 150113 328.00 331.60 320.60 321.20 -4.70 296 5,865 +54
Dec15 150113 324.00 328.30 319.00 319.80 -4.40 2,128 22,500 +13
Jan16 150113 326.80 326.80 320.00 320.40 -3.90 2 1,418 +2
Mar16 150113 328.00 328.00 321.50 321.50 -4.00 0 718 +0
Total Volume and Open Interest 46,801 330,306 -1,904
Soybean Oil(CBOT)
Jan15 150113 32.71 32.72 32.35 32.39 -0.06 343 409 -346
Mar15 150113 32.65 32.93 32.41 32.54 -0.06 41,793 190,447 -3,116
May15 150113 32.82 33.08 32.56 32.68 -0.07 12,257 60,968 +697
Jul15 150113 32.98 33.26 32.74 32.86 -0.07 10,040 51,649 +425
Aug15 150113 33.13 33.27 32.75 32.86 -0.09 705 8,301 +105
Sep15 150113 33.11 33.20 32.75 32.84 -0.09 1,038 7,760 +495
Oct15 150113 32.71 32.77 32.49 32.58 -0.08 524 6,775 +252
Dec15 150113 32.58 32.89 32.30 32.46 -0.07 4,790 33,759 -612
Jan16 150113 32.65 32.67 32.45 32.59 -0.08 414 1,902 +164
Mar16 150113 32.84 32.86 32.79 32.79 -0.07 373 1,425 +153
Total Volume and Open Interest 72,721 365,459 -1,559
Canola(WCE)
Jan15 150113 464.1 464.1 464.1 464.1 +3.7 50 40 +0
Mar15 150113 446.1 453.4 445.1 450.3 +3.7 10,228 95,621 -710
May15 150113 443.8 450.1 443.8 446.9 +2.9 3,894 23,174 +785
Jul15 150113 441.8 447.6 441.8 443.9 +2.0 1,896 10,780 +485
Nov15 150113 431.0 434.5 428.0 430.2 -0.2 1,691 19,366 +871
Total Volume and Open Interest 17,759 149,776 +1,431
Corn(CBOT)
Mar15 150113 402.00 406.50 384.50 385.75 -16.25 154,553 608,485 -2,701
May15 150113 410.00 414.50 392.50 393.50 -16.50 41,618 173,148 -121
Jul15 150113 416.75 421.25 399.25 400.25 -16.50 34,513 182,867 +5,593
Sep15 150113 420.50 425.00 404.00 405.50 -15.00 9,203 48,342 +2,271
Dec15 150113 426.00 431.25 410.50 412.00 -14.00 29,010 194,431 +1,033
Mar16 150113 434.00 439.00 419.75 420.00 -14.25 1,293 52,122 +500
May16 150113 444.75 444.75 426.25 426.25 -14.00 258 2,626 +137
Jul16 150113 444.25 449.00 430.00 430.75 -13.75 107 3,284 +31
Sep16 150113 432.00 433.00 422.00 422.00 -10.00 40 752 +0
Dec16 150113 426.00 429.75 415.75 415.75 -9.75 250 7,172 +47
Total Volume and Open Interest 270,848 1,273,802 +6,792
Wheat(CBOT)
Mar15 150113 555.50 566.75 547.25 548.00 -7.50 54,780 195,480 -2,924
May15 150113 560.25 571.00 551.50 552.00 -8.00 15,949 57,017 -548
Jul15 150113 566.00 575.75 556.75 557.50 -7.25 11,177 69,902 +2,221
Sep15 150113 571.50 580.00 564.00 565.00 -6.25 1,110 15,807 -189
Dec15 150113 583.50 593.00 575.25 576.25 -6.00 1,647 30,145 +59
Mar16 150113 592.50 598.50 582.00 582.00 -5.75 89 4,616 +2
Total Volume and Open Interest 84,799 373,749 -1,379
Wheat(KCBT)
Mar15 150113 590.25 600.25 580.75 581.75 -8.75 10,970 74,394 +59
May15 150113 596.00 604.75 585.50 586.00 -9.50 3,380 22,871 -218
Jul15 150113 600.50 609.25 590.75 591.00 -9.25 2,777 23,711 +375
Sep15 150113 611.25 618.75 601.50 601.75 -8.75 299 5,340 -34
Dec15 150113 624.75 629.75 615.00 615.75 -9.00 383 6,261 +75
Mar16 150113 639.50 639.50 623.25 623.25 -9.00 13 417 -3
Total Volume and Open Interest 17,832 133,239 +249
Wheat(MGE)
Mar15 150113 595.75 602.75 586.00 588.50 -6.75 4,894 34,763 -1,167
May15 150113 603.75 609.00 593.50 595.50 -7.00 1,644 15,911 +20
Jul15 150113 610.50 616.50 601.00 603.50 -6.25 828 9,073 +2
Sep15 150113 617.50 620.75 608.00 610.25 -6.25 271 4,864 +163
Dec15 150113 625.75 630.00 619.00 619.25 -6.00 162 3,815 +9
Total Volume and Open Interest 7,817 69,338 -964
Oats(CBOT)
Mar15 150113 299.75 300.00 292.50 293.25 -5.00 235 5,510 -126
May15 150113 300.00 301.00 296.50 297.00 -3.25 66 1,428 +11
Jul15 150113 304.00 305.25 300.75 300.75 -4.50 26 381 +0
Sep15 150113 302.00 306.50 302.00 302.00 -4.50 0 31 +0
Total Volume and Open Interest 327 7,469 -115
Rough Rice(CBOT)
Jan15 150113 11.25 11.25 11.23 11.24 -0.01 18 343 +2
Mar15 150113 11.45 11.51 11.40 11.44 -0.02 114 7,781 -7
May15 150113 11.69 11.70 11.65 11.69 -0.01 20 562 -2
Jul15 150113 11.91 11.93 11.91 11.91 -0.02 11 49 +2
Total Volume and Open Interest 171 8,770 +3
Live Cattle(CME)
Feb15 150113 161.000 161.785 157.450 157.450 -3.000 28,821 97,769 -4,782
Apr15 150113 159.575 160.700 156.350 156.400 -2.950 23,027 94,744 +4,265
Jun15 150113 151.750 152.800 149.235 149.485 -2.090 9,529 49,885 +235
Aug15 150113 149.435 150.380 147.300 147.750 -1.285 3,377 14,523 +291
Oct15 150113 150.825 152.050 148.985 149.550 -1.000 1,157 10,217 +149
Dec15 150113 151.450 152.485 149.380 150.000 -1.325 650 5,040 +26
Total Volume and Open Interest 66,811 274,109 +226
Feeder Cattle(CME)
Jan15 150113 223.735 225.200 220.500 221.550 -1.850 2,060 7,189 +24
Mar15 150113 213.130 214.800 209.330 210.935 -2.365 4,641 16,181 -53
Apr15 150113 213.250 215.000 210.080 211.485 -1.965 2,242 4,796 +498
May15 150113 213.700 215.485 210.935 212.450 -1.335 1,236 7,527 +106
Aug15 150113 215.330 217.000 212.850 214.400 -1.800 675 5,285 -13
Sep15 150113 215.550 216.035 212.500 213.285 -1.750 172 806 +63
Oct15 150113 213.800 215.200 211.600 212.600 -1.600 32 663 +10
Total Volume and Open Interest 11,066 42,574 +631
Lean Hogs(CME)
Feb15 150113 76.650 76.950 74.950 75.180 -1.470 24,014 71,712 -5,194
Apr15 150113 77.800 78.200 76.225 76.500 -1.200 17,629 68,831 +4,269
May15 150113 83.830 84.000 82.850 83.150 -0.635 57 1,419 +7
Jun15 150113 87.200 87.785 86.285 86.580 -0.920 5,237 41,283 +852
Jul15 150113 86.600 86.600 85.250 85.300 -1.050 1,270 11,311 -33
Aug15 150113 86.035 86.250 84.785 85.100 -0.750 1,309 10,255 +451
Oct15 150113 75.400 75.600 74.830 75.180 -0.220 521 4,753 +192
Dec15 150113 71.580 71.580 70.535 70.800 -0.600 192 2,770 +33
Total Volume and Open Interest 50,255 212,974 +599
Class III Milk(CME)
Jan15 150113 16.11 16.14 16.07 16.09 +0.02 85 6,086 +30
Feb15 150113 14.96 15.24 14.93 15.07 +0.13 189 5,368 +23
Mar15 150113 14.61 14.75 14.49 14.57 -0.07 198 5,161 +26
Apr15 150113 14.24 14.35 14.12 14.13 -0.16 74 4,447 +40
May15 150113 14.52 14.52 14.30 14.30 -0.13 118 4,254 +51
Jun15 150113 15.06 15.06 14.88 14.90 -0.10 168 4,020 +102
Jul15 150113 15.71 15.71 15.63 15.63 -0.06 44 2,971 +27
Aug15 150113 16.06 16.06 16.06 16.06 -0.01 12 2,849 +10
Sep15 150113 16.37 16.37 16.33 16.33 unch 19 2,733 +8
Oct15 150113 16.36 16.36 16.36 16.36 +0.02 14 2,315 +8
Nov15 150113 16.33 16.33 16.33 16.33 unch 10 2,197 +9
Dec15 150113 16.21 16.21 16.12 16.12 -0.08 14 2,008 +13
Jan16 150113 16.21 16.21 16.21 16.21 unch 0 166 +0
Total Volume and Open Interest 945 44,974 +347
Cocoa(ICE)
Mar15 150113 2988 3015 2974 2991 -3 15,401 92,315 -5,151
May15 150113 2965 2994 2958 2973 unch 5,730 50,178 -189
Jul15 150113 2961 2978 2946 2958 -2 3,012 22,835 +331
Sep15 150113 2927 2950 2925 2935 -3 849 14,760 -28
Dec15 150113 2898 2922 2893 2909 unch 898 12,305 +208
Mar16 150113 2871 2892 2862 2877 -3 182 8,957 +55
May16 150113 2857 2863 2856 2863 -4 2 1,363 +0
Total Volume and Open Interest 26,075 202,760 -4,774
Coffee "C"(ICE)
Mar15 150113 177.00 178.90 173.85 176.95 +0.20 21,536 86,062 -1,247
May15 150113 179.45 181.60 176.70 179.65 +0.25 6,765 31,502 +139
Jul15 150113 182.45 183.85 179.15 182.15 +0.30 3,108 19,358 +419
Sep15 150113 184.35 185.85 181.15 184.20 +0.35 2,033 11,884 -208
Dec15 150113 187.15 188.10 184.40 187.00 +0.35 635 8,771 +241
Mar16 150113 190.50 190.50 187.00 188.85 +0.30 89 1,953 +0
Total Volume and Open Interest 34,348 166,837 -641
Orange Juice(ICE)
Mar15 150113 142.90 143.70 141.60 143.45 +0.15 510 8,653 -103
May15 150113 142.40 143.60 141.70 143.25 +0.20 50 1,168 +30
Jul15 150113 143.60 143.95 143.60 143.95 -0.35 3 444 +0
Sep15 150113 144.90 144.90 144.90 144.90 -0.55 0 118 +0
Nov15 150113 145.35 145.35 145.35 145.35 -0.55 0 28 +0
Jan16 150113 147.10 147.10 147.10 147.10 -0.55 0 12 +0
Total Volume and Open Interest 563 10,423 -391
Sugar #11(ICE)
Mar15 150113 14.71 14.96 14.67 14.87 +0.11 34,750 414,107 -6,241
May15 150113 15.04 15.23 14.95 15.14 +0.10 16,980 145,620 -3,853
Jul15 150113 15.34 15.48 15.24 15.40 +0.08 10,802 116,792 -1,137
Oct15 150113 15.75 15.88 15.67 15.82 +0.07 5,925 71,483 -165
Mar16 150113 16.50 16.59 16.43 16.53 +0.03 968 35,724 +96
May16 150113 16.50 16.65 16.50 16.58 +0.02 364 7,701 +90
Jul16 150113 16.52 16.64 16.52 16.55 unch 260 10,997 +37
Oct16 150113 16.68 16.78 16.68 16.70 -0.01 52 9,920 -16
Total Volume and Open Interest 70,123 820,726 -11,189
London Cocoa(LCE)
Mar15 150113 2060 2062 2045 2051 -4 7,884 100,649 -891
May15 150113 2022 2028 2012 2017 -3 5,589 48,437 +1,378
Jul15 150113 2007 2011 1996 2001 -4 1,935 29,093 +338
Sep15 150113 1990 1993 1977 1983 -6 1,371 31,798 -143
Dec15 150113 1964 1964 1947 1954 -7 886 19,222 +102
Mar16 150113 1940 1945 1924 1933 -7 604 18,205 +188
May16 150113 1936 1936 1925 1925 -7 41 714 +0
Total Volume and Open Interest 18,328 248,148 +972
London Sugar(LCE)
Mar15 150113 388.70 393.40 387.50 391.80 +3.10 2,533 40,595 -880
May15 150113 394.70 400.00 394.00 397.50 +2.60 1,630 18,503 +653
Aug15 150113 407.00 411.80 406.40 409.10 +1.90 170 11,547 +63
Oct15 150113 415.80 419.90 415.20 417.60 +1.30 99 3,541 -8
Dec15 150113 424.40 428.00 424.40 425.90 +0.50 53 1,567 +4
Total Volume and Open Interest 4,498 79,141 -168
Cotton(ICE)
Mar15 150113 59.72 60.26 59.54 60.15 +0.42 10,006 119,747 -1,449
May15 150113 60.40 60.92 60.24 60.89 +0.47 3,780 34,072 -497
Jul15 150113 61.38 61.91 61.17 61.88 +0.46 1,802 15,300 +1,213
Oct15 150113 62.73 62.73 62.73 62.73 +0.45 0 5 +0
Dec15 150113 63.48 63.93 63.48 63.90 +0.42 458 13,324 +61
Mar16 150113 64.95 64.95 64.95 64.95 +0.42 40 381 +36
Total Volume and Open Interest 16,090 182,957 -632
Lumber(CME)
Jan15 150113 322.4 324.0 318.5 320.2 -3.6 31 192 -16
Mar15 150113 316.0 316.9 310.3 315.2 -1.6 167 3,706 +67
May15 150113 317.0 317.6 311.1 316.0 -1.5 37 340 +35
Jul15 150113 319.5 322.0 315.2 320.6 -2.9 0 9 +0
Total Volume and Open Interest 235 4,250 +86
Crude Oil(NYM)
Feb15 150113 45.69 46.79 44.20 45.89 -0.18 421,007 201,262 -31,564
Mar15 150113 46.38 47.39 44.78 46.51 -0.25 199,624 333,599 +40,115
Apr15 150113 47.16 48.06 45.54 47.24 -0.29 58,109 98,310 +6,964
May15 150113 48.03 48.72 46.37 48.05 -0.31 30,087 54,507 +752
Jun15 150113 48.81 49.59 47.16 48.87 -0.32 60,105 139,860 -3,332
Jul15 150113 49.60 50.36 48.33 49.67 -0.32 12,009 50,105 +563
Aug15 150113 49.87 50.99 49.14 50.45 -0.30 7,693 37,253 +746
Sep15 150113 51.21 51.78 49.90 51.24 -0.27 19,002 61,042 +2,908
Oct15 150113 51.65 52.47 50.60 52.00 -0.23 5,577 38,236 +365
Nov15 150113 52.28 53.20 51.32 52.76 -0.19 2,904 30,553 +514
Dec15 150113 53.35 54.05 51.82 53.49 -0.16 48,547 185,579 +1,390
Jan16 150113 53.90 54.50 52.81 54.08 -0.14 1,447 37,586 +68
Feb16 150113 54.65 54.65 54.65 54.65 -0.12 1,054 14,967 +82
Mar16 150113 54.62 55.62 54.22 55.20 -0.11 963 19,714 +228
Apr16 150113 55.75 55.75 55.75 55.75 -0.10 347 8,275 +47
May16 150113 56.30 56.30 56.30 56.30 -0.09 288 7,658 +135
Total Volume and Open Interest 899,256 1,544,416 +20,137
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150113 45.650 46.775 44.225 45.900 -0.175 15,879 4,497 +0
Mar15 150113 46.300 47.375 44.800 46.500 -0.250 1,079 3,245 +128
Apr15 150113 47.000 48.000 45.625 47.250 -0.275 343 570 +10
May15 150113 46.325 48.050 46.325 48.050 -0.300 60 57 -25
Jun15 150113 48.600 49.500 47.150 48.875 -0.325 107 103 -8
Jul15 150113 48.800 49.675 48.575 49.675 -0.325 98 127 +10
Aug15 150113 50.450 50.450 50.450 50.450 -0.300 50 33 -6
Sep15 150113 51.250 51.250 51.250 51.250 -0.250 22 68 +14
Oct15 150113 52.000 52.000 52.000 52.000 -0.225 12 6 +0
Total Volume and Open Interest 17,696 8,878 +96
NY Harbor ULSD(NYM)
Feb15 150113 165.13 165.60 160.31 163.30 -2.11 70,568 85,979 -8,591
Mar15 150113 161.19 161.66 156.61 160.14 -1.26 46,491 81,749 +2,897
Apr15 150113 159.62 159.62 155.32 158.58 -1.14 26,169 46,428 +825
May15 150113 160.14 160.14 155.81 158.96 -1.05 12,686 22,439 -1,235
Jun15 150113 160.34 161.20 156.66 160.33 -0.92 16,349 35,896 -133
Jul15 150113 163.41 163.41 159.07 162.46 -0.79 4,380 12,264 +974
Aug15 150113 163.75 165.00 161.36 164.76 -0.60 1,652 8,384 -67
Sep15 150113 168.04 168.04 163.39 167.22 -0.40 1,779 8,794 -4
Oct15 150113 167.27 169.78 165.96 169.56 -0.30 598 7,435 +60
Nov15 150113 172.25 172.25 168.02 171.53 -0.28 618 5,508 +134
Dec15 150113 174.15 174.15 169.62 173.39 -0.21 5,709 32,896 +2,221
Jan16 150113 173.10 175.39 172.56 175.23 -0.15 780 5,121 +322
Feb16 150113 173.99 177.09 173.78 176.52 -0.16 107 2,476 +41
Mar16 150113 174.20 176.99 174.20 176.99 -0.14 71 2,202 +13
Total Volume and Open Interest 188,449 369,019 -2,298
RBOB Gasoline(NYM)
Feb15 150113 127.50 128.42 122.65 126.85 -0.60 63,319 78,425 -7,639
Mar15 150113 131.44 131.90 126.05 130.32 -0.65 46,158 77,543 +11,536
Apr15 150113 155.70 155.70 149.65 154.10 -0.88 25,250 48,161 +6,444
May15 150113 156.78 157.31 152.37 156.43 -0.89 16,820 37,269 +2,385
Jun15 150113 158.70 158.70 153.70 157.41 -0.83 16,992 29,400 +1,316
Jul15 150113 158.62 158.62 153.14 157.35 -0.78 6,776 11,874 +1,141
Aug15 150113 156.00 157.25 153.00 156.53 -0.84 3,410 8,373 +445
Sep15 150113 154.63 155.13 150.81 154.88 -0.93 4,411 19,580 -756
Oct15 150113 139.74 143.53 139.74 143.16 -1.01 3,030 12,975 +223
Nov15 150113 139.01 142.67 138.69 141.98 -0.87 1,149 5,774 -271
Total Volume and Open Interest 190,169 363,287 +15,212
e-miNY RBOB Gasoline(NYM)
Feb15 150113 126.90 126.90 126.85 126.90 -0.60 1 1 +1
Mar15 150113 130.30 130.32 130.30 130.30 -0.70      
Apr15 150113 154.10 154.10 154.10 154.10 -0.90      
May15 150113 156.40 156.43 156.40 156.40 -0.90      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Feb15 150113 2.815 2.971 2.795 2.943 +0.148 107,333 139,305 -11,462
Mar15 150113 2.819 2.957 2.794 2.932 +0.137 70,492 244,975 +1,897
Apr15 150113 2.802 2.922 2.798 2.898 +0.110 48,563 110,375 -824
May15 150113 2.834 2.939 2.822 2.916 +0.108 24,142 92,594 +394
Jun15 150113 2.863 2.982 2.863 2.964 +0.104 14,847 40,011 +428
Jul15 150113 2.923 3.030 2.923 3.014 +0.101 12,522 34,667 +1,174
Aug15 150113 2.938 3.038 2.936 3.023 +0.099 6,764 28,618 +58
Sep15 150113 2.918 3.020 2.918 3.009 +0.102 7,688 29,171 +121
Oct15 150113 2.930 3.044 2.930 3.032 +0.100 16,223 55,127 +1,167
Nov15 150113 3.030 3.143 3.030 3.125 +0.089 2,965 28,303 +31
Dec15 150113 3.248 3.316 3.231 3.304 +0.073 1,816 28,994 +119
Jan16 150113 3.386 3.449 3.381 3.440 +0.064 6,560 39,511 +2,946
Feb16 150113 3.392 3.438 3.388 3.438 +0.063 1,213 7,281 +278
Mar16 150113 3.372 3.410 3.343 3.403 +0.062 1,551 13,347 +468
Apr16 150113 3.240 3.295 3.221 3.282 +0.069 1,022 11,165 +338
May16 150113 3.235 3.302 3.235 3.289 +0.070 149 3,968 +131
Total Volume and Open Interest 324,902 966,527 -1,992
Brent Crude Oil(ICE)
Feb15 150113 47.06 47.29 45.19 46.59 -0.84 285,716 138,771 -31,846
Mar15 150113 48.30 48.50 46.40 47.82 -0.88 300,479 350,283 -198
Apr15 150113 49.89 49.89 47.68 49.17 -0.89 132,999 169,141 +12,265
May15 150113 50.99 51.09 48.95 50.49 -0.88 67,272 82,468 +8,700
Jun15 150113 52.22 52.29 50.10 51.72 -0.88 100,018 163,911 +4,598
Jul15 150113 53.36 53.46 51.27 52.92 -0.85 22,943 61,331 +4,087
Aug15 150113 54.41 54.49 52.32 53.99 -0.80 9,415 46,362 +840
Sep15 150113 55.26 55.36 53.19 54.90 -0.74 14,034 49,560 -257
Oct15 150113 55.76 56.14 54.02 55.73 -0.69 5,165 35,047 +824
Nov15 150113 55.54 56.51 55.24 56.51 -0.64 4,093 27,879 +392
Dec15 150113 57.44 57.66 55.52 57.23 -0.61 70,174 145,209 +532
Jan16 150113 57.01 57.92 56.31 57.92 -0.59 4,018 33,961 +813
Feb16 150113 58.00 58.61 58.00 58.61 -0.56 1,826 18,244 +217
Mar16 150113 57.69 59.28 57.69 59.28 -0.53 2,324 23,187 +311
Total Volume and Open Interest 1,049,860 1,596,954 +5,177
Gas Oil(ICE)
Feb15 150113 467.25 468.25 453.75 458.25 -13.25 104,912 134,773 +9,350
Mar15 150113 468.75 470.50 456.25 461.00 -13.25 58,200 71,146 +2,643
Apr15 150113 471.50 473.50 458.75 463.75 -13.00 24,251 41,061 +2,949
May15 150113 475.75 477.75 462.75 468.00 -12.75 13,467 23,334 -918
Jun15 150113 480.50 483.50 467.25 473.25 -12.00 30,617 42,932 +3,108
Jul15 150113 484.25 489.25 474.50 479.50 -11.75 6,469 11,590 +373
Aug15 150113 488.75 495.75 481.00 486.25 -11.50 4,749 11,489 +910
Sep15 150113 495.25 502.75 486.50 493.25 -11.00 6,408 11,815 +23
Oct15 150113 503.75 510.50 494.50 500.25 -10.75 4,789 13,092 +505
Nov15 150113 511.00 515.00 500.00 505.75 -10.25 2,650 8,148 -103
Total Volume and Open Interest 308,522 471,455 +14,925
Ethanol(CBOT)
Feb15 150113 1.449 1.449 1.394 1.411 -0.045 238 2,150 -81
Mar15 150113 1.465 1.465 1.412 1.430 -0.041 90 1,100 +24
Apr15 150113 1.466 1.466 1.433 1.440 -0.047 60 735 +15
May15 150113 1.479 1.479 1.460 1.460 -0.041 97 515 +36
Jun15 150113 1.490 1.492 1.451 1.451 -0.041 108 1,097 +50
Jul15 150113 1.480 1.480 1.450 1.450 -0.041 1 371 +0
Aug15 150113 1.478 1.478 1.446 1.446 -0.038 0 259 +0
Sep15 150113 1.441 1.441 1.441 1.441 -0.036 0 115 +0
Total Volume and Open Interest 594 6,447 +44
WTI Crude Oil(ICE)
Feb15 150113 45.59 46.78 44.21 45.89 -0.18 74,730 42,032 -8,963
Mar15 150113 46.24 47.36 44.80 46.51 -0.25 57,338 89,756 +16,320
Apr15 150113 46.78 47.96 45.55 47.24 -0.29 14,561 24,191 -2,270
May15 150113 47.16 48.72 46.71 48.05 -0.31 6,192 13,756 -95
Jun15 150113 48.42 49.48 47.17 48.87 -0.32 21,036 51,176 +1,107
Jul15 150113 48.49 50.22 48.36 49.67 -0.32 3,592 12,583 +69
Aug15 150113 49.34 50.90 49.11 50.45 -0.30 1,437 5,719 -102
Sep15 150113 49.88 51.24 49.87 51.24 -0.27 2,176 16,684 +594
Oct15 150113 50.61 52.00 50.61 52.00 -0.23 1,100 3,742 +161
Nov15 150113 52.76 52.76 52.76 52.76 -0.19 973 6,628 +430
Dec15 150113 53.06 53.90 51.90 53.49 -0.16 16,007 75,790 -5,332
Jan16 150113 54.08 54.08 54.08 54.08 -0.14 51 7,083 -10
Feb16 150113 54.65 54.65 54.65 54.65 -0.12 97 879 +11
Mar16 150113 55.20 55.20 55.20 55.20 -0.11 83 2,497 +35
Apr16 150113 55.75 55.75 55.75 55.75 -0.10 17 2,741 -13
May16 150113 56.30 56.30 56.30 56.30 -0.09 15 2,289 +11
Total Volume and Open Interest 203,694 428,235 +2,270
US Dollar Index(ICE)
Mar15 150113 92.150 92.630 92.020 92.503 +0.318 45,231 125,577 +1,689
Jun15 150113 92.460 92.985 92.410 92.875 +0.317 532 2,547 +178
Sep15 150113 93.200 93.340 93.200 93.340 +0.317 4 831 +3
Total Volume and Open Interest 45,768 129,105 +1,870
Australian Dollar(CME)
Mar15 150113 81.16 81.62 80.91 81.17 -0.09 98,418 122,944 +620
Jun15 150113 80.48 81.00 80.48 80.66 -0.09 184 374 +45
Sep15 150113 80.19 80.19 80.19 80.19 -0.09 0 35 +0
Total Volume and Open Interest 98,604 123,376 +666
British Pound(CME)
Mar15 150113 151.58 151.85 150.70 151.39 -0.33 121,008 172,227 +2,725
Jun15 150113 150.78 151.60 150.78 151.29 -0.32 151 801 +51
Sep15 150113 150.95 151.21 150.95 151.21 -0.33 2 31 +0
Total Volume and Open Interest 121,161 173,095 +2,776
Canadian Dollar(CME)
Mar15 150113 83.40 83.72 83.25 83.45 -0.05 65,367 96,248 +3,251
Jun15 150113 83.28 83.49 83.10 83.27 -0.06 152 7,897 +64
Sep15 150113 83.00 83.30 83.00 83.11 -0.05 23 1,751 +12
Dec15 150113 83.27 83.27 82.97 82.97 -0.06 26 668 +0
Total Volume and Open Interest 65,568 106,609 +3,327
Japanese Yen(CME)
Mar15 150113 84.51 85.13 84.18 85.00 +0.44 259,239 226,884 -5
Jun15 150113 84.61 85.08 84.31 85.08 +0.44 519 2,742 +218
Sep15 150113 84.98 85.20 84.47 85.20 +0.44 1 47 +1
Total Volume and Open Interest 259,762 229,746 +217
Swiss Franc(CME)
Mar15 150113 98.59 98.86 97.97 98.06 -0.63 46,244 64,776 +994
Jun15 150113 98.28 98.38 98.28 98.30 -0.64 37 1,307 +1
Sep15 150113 98.59 98.59 98.59 98.59 -0.64 1 243 +1
Total Volume and Open Interest 46,282 66,368 +996
EuroFX(CME)
Mar15 150113 118.37 118.66 117.59 117.71 -0.76 288,184 405,391 -3,671
Jun15 150113 118.46 118.72 117.76 117.82 -0.76 1,004 3,569 +119
Sep15 150113 118.50 118.50 117.94 117.98 -0.76 158 418 +36
Total Volume and Open Interest 289,361 409,482 -3,506
Mexican Peso(CME)
Jan15 150113 682.75 682.75 682.75 682.75 +0.62 0 96 +0
Feb15 150113 681.50 681.50 681.50 681.50 +0.62      
Total Volume and Open Interest 40,608 134,199 +1,109
Brazilian Real(CME)
Feb15 150113 371.40 378.45 371.00 377.80 +4.35 811 3,307 +266
Mar15 150113 373.45 375.40 369.45 375.05 +4.40 60 1,323 +10
Apr15 150113 371.95 371.95 371.95 371.95 +4.45      
May15 150113 368.70 368.70 368.70 368.70 +4.40      
Total Volume and Open Interest 871 13,790 +276
30-Year T-Bonds(CBOT)
Mar15 150113 148~110 149~040 147~230 148~200 +0~060 444,356 854,004 -604
Jun15 150113 165~130 165~250 164~030 165~070 -0~010 365 2,418 +244
Sep15 150113 163~230 163~240 163~230 163~230 -0~010      
Total Volume and Open Interest 444,721 856,422 -360
10-Year T-Notes(CBOT)
Mar15 150113 129~035 129~175 128~270 129~100 +0~080 1,451,875 2,681,776 +11,455
Jun15 150113 128~200 128~245 128~070 128~215 +0~080 179 6,929 +116
Sep15 150113 128~080 128~080 128~000 128~080 +0~080      
Total Volume and Open Interest 1,452,054 2,688,709 +11,571
5-Year T-Notes(CBOT)
Mar15 150113 120~092 120~174 120~050 120~140 +0~054 857,814 1,836,861 +12,694
Jun15 150113 119~254 119~254 119~194 119~250 +0~054 64 287 -3
Sep15 150113 119~250 119~250 119~194 119~250 +0~054      
Total Volume and Open Interest 857,878 1,837,148 +12,691
2 Year T-Notes(CBOT)
Mar15 150113 109~192 109~212 109~184 109~206 +0~016 314,386 1,231,881 +9,626
Jun15 150113 109~066 109~084 109~064 109~084 +0~020      
Sep15 150113 109~084 109~084 109~064 109~084 +0~020      
Total Volume and Open Interest 314,386 1,231,881 +9,626
Eurodollars(CME)
Mar15 150113 99.725 99.735 99.725 99.730 +0.005 244,209 1,099,618 -3,469
Jun15 150113 99.615 99.635 99.610 99.625 +0.005 442,115 1,105,949 +11,969
Sep15 150113 99.450 99.475 99.440 99.465 +0.015 434,397 950,251 +15,730
Dec15 150113 99.235 99.275 99.230 99.260 +0.025 524,022 1,097,405 +10,985
Mar16 150113 99.015 99.065 99.010 99.050 +0.035 436,107 899,225 +5,224
Jun16 150113 98.805 98.860 98.795 98.840 +0.035 313,775 727,634 +9,399
Sep16 150113 98.610 98.665 98.590 98.645 +0.035 348,979 654,586 +3,723
Dec16 150113 98.440 98.495 98.410 98.475 +0.040 469,805 928,305 -19,486
Mar17 150113 98.300 98.355 98.270 98.335 +0.045 298,270 507,604 +12,119
Jun17 150113 98.175 98.230 98.140 98.205 +0.045 232,749 452,238 +2,943
Sep17 150113 98.070 98.125 98.035 98.100 +0.045 220,573 386,399 +13,934
Dec17 150113 97.970 98.025 97.940 98.000 +0.045 208,686 540,072 +4,067
Mar18 150113 97.900 97.960 97.865 97.925 +0.040 88,305 312,308 +3,285
Jun18 150113 97.830 97.890 97.790 97.855 +0.040 71,990 210,320 -4,352
Sep18 150113 97.765 97.825 97.725 97.790 +0.035 57,775 154,026 -1,189
Dec18 150113 97.700 97.760 97.660 97.725 +0.035 77,044 240,318 +2,793
Mar19 150113 97.650 97.715 97.615 97.675 +0.030 43,856 132,699 -713
Jun19 150113 97.600 97.665 97.565 97.625 +0.030 32,283 97,910 +975
Total Volume and Open Interest 4,622,982 10,805,542 +67,989
Ultra T-Bond(CBOT)
Mar15 150113 172~08 173~13 171~09 172~22 +0~08 113,272 521,038 +7,570
Jun15 150113 171~15 171~30 171~15 171~30 +0~08 0 3 +0
Sep15 150113 171~13 171~13 171~05 171~13 +0~08      
Total Volume and Open Interest 113,272 521,041 +7,570
30 Day Federal Funds(CBOT)
Jan15 150113 99.885 99.885 99.882 99.882 -0.003 474 53,126 -81
Feb15 150113 99.880 99.885 99.880 99.880 unch 3,062 65,105 +935
Mar15 150113 99.880 99.880 99.875 99.875 unch 4,270 78,805 +882
Apr15 150113 99.875 99.875 99.870 99.870 unch 12,833 78,243 -597
May15 150113 99.855 99.860 99.850 99.855 +0.005 28,968 96,753 -5,100
Jun15 150113 99.825 99.830 99.820 99.830 +0.005 6,526 50,761 +1,689
Total Volume and Open Interest 105,334 710,736 +9,025
3-Mth Euro-Yen(CME)
Mar15 150113 99.805 99.805 99.805 99.805 unch      
Jun15 150113 99.810 99.810 99.810 99.810 unch      
Sep15 150113 99.830 99.830 99.830 99.830 unch      
Dec15 150113 99.790 99.790 99.790 99.790 unch      
Mar16 150113 99.690 99.690 99.690 99.690 unch      
Jun16 150113 99.550 99.550 99.550 99.550 unch      
Sep16 150113 99.410 99.410 99.410 99.410 unch      
Dec16 150113 99.750 99.750 99.750 99.750 unch      
Mar17 150113 99.610 99.610 99.610 99.610 unch      
Jun17 150113 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150113 99.81 99.81 99.81 99.81 unch      
Jun15 150113 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150113 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150113 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150113 99.69 99.69 99.69 99.69 unch      
Jun16 150113 99.55 99.55 99.55 99.55 unch      
Sep16 150113 99.41 99.41 99.41 99.41 unch      
Dec16 150113 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 150113 148.21 148.39 148.21 148.32 +0.07 2,868 21,091 -127
Jun15 150113 147.81 147.81 147.81 147.81 +0.07      
Sep15 150113 147.24 147.24 147.24 147.24 +0.07      
Total Volume and Open Interest 2,868 21,091 -127
Euro-Bund(EUREX)
Mar15 150113 156.71 157.04 156.56 156.68 -0.03 663,818 1,124,310 +1,542
Jun15 150113 154.79 154.83 154.56 154.56 -0.02 34 2,069 +13
Sep15 150113 154.38 154.38 154.38 154.38 -0.03 0 1 +0
Total Volume and Open Interest 663,852 1,126,380 +1,555
Euro-Bobl(EUREX)
Mar15 150113 130.32 130.38 130.29 130.31 +0.01 308,551 878,033 +4,444
Jun15 150113 128.57 128.57 128.57 128.57 +0.25 0 38 +0
Sep15 150113 130.01 130.01 130.01 130.01 +0.01      
Total Volume and Open Interest 308,551 878,071 +4,444
3-Mth Euribor(EUREX)
Mar15 150113 99.940 99.940 99.935 99.940 unch 10 3,936 +0
Jun15 150113 99.955 99.955 99.955 99.955 unch 0 2,876 +0
Sep15 150113 99.965 99.965 99.965 99.965 unch 14 10,060 -1
Total Volume and Open Interest 1,133 58,213 +96
Long Gilt(LIFFE)
Mar15 150113 121~24 122~03 121~04 121~06 -0~05 161,785 413,106 +32
Jun15 150113 120~13 120~13 120~13 120~13 -0~05      
Total Volume and Open Interest 161,785 413,106 +32
3-Mth Short Sterling(LIFFE)
Mar15 150113 99.42 99.43 99.41 99.41 -0.01 17,827 391,721 +4,920
Jun15 150113 99.39 99.41 99.38 99.38 -0.01 37,358 488,251 -953
Sep15 150113 99.35 99.38 99.32 99.33 -0.01 36,503 387,845 -2,105
Dec15 150113 99.27 99.32 99.25 99.26 -0.01 59,828 319,921 -3,317
Mar16 150113 99.18 99.25 99.16 99.17 -0.01 59,715 290,480 -3,073
Jun16 150113 99.08 99.15 99.05 99.06 -0.02 47,180 211,185 -1,197
Total Volume and Open Interest 439,055 3,062,708 +681
3-Mth Euribor(LIFFE)
Mar15 150113 99.935 99.940 99.935 99.935 -0.005 44,067 394,308 -1,372
Jun15 150113 99.955 99.960 99.950 99.955 unch 37,171 341,457 +4,905
Sep15 150113 99.960 99.965 99.960 99.960 unch 33,764 353,389 +1,517
Total Volume and Open Interest 311,568 2,907,747 +5,767
3-Mth Aus T-Bills(SFE)
Mar15 150113 97.40 97.40 97.39 97.40 -0.01 13,382 226,581 +1,137
Jun15 150113 97.52 97.53 97.50 97.53 +0.01 16,276 217,723 -1,940
Sep15 150113 97.60 97.62 97.57 97.62 +0.02 14,051 176,242 +1,682
Dec15 150113 97.64 97.68 97.62 97.67 +0.03 10,663 118,676 -172
Mar16 150113 97.66 97.71 97.64 97.70 +0.04 10,995 87,541 -3,299
Jun16 150113 97.66 97.72 97.63 97.70 +0.04 12,624 61,732 +4,888
Sep16 150113 97.61 97.70 97.61 97.69 +0.05 4,902 34,746 +1,203
Dec16 150113 97.59 97.67 97.58 97.66 +0.06 1,682 22,329 +347
Mar17 150113 97.55 97.63 97.55 97.63 +0.06 320 4,556 +285
Jun17 150113 97.52 97.60 97.52 97.60 +0.06 0 3,953 +0
Total Volume and Open Interest 84,895 958,049 +4,084
10-Year Aus T-Bonds(SFE)
Mar15 150113 97.35 97.45 97.33 97.44 +0.08 67,062 636,529 +826
Jun15 150113 97.44 97.44 97.44 97.44 +0.08      
Total Volume and Open Interest 67,062 636,529 +826
3-Year Aus T-Bonds(SFE)
Mar15 150113 97.89 97.97 97.88 97.95 +0.05 106,281 666,518 -7,490
Jun15 150113 97.95 97.95 97.95 97.95 +0.05      
Total Volume and Open Interest 106,281 666,518 -7,490
Gold(CMX)
Feb15 150113 1233.1 1244.5 1227.4 1234.4 +1.6 155,980 197,479 -5,365
Apr15 150113 1233.9 1245.2 1229.7 1235.3 +1.6 17,198 99,970 +8,451
Jun15 150113 1234.4 1245.4 1230.0 1235.9 +1.6 2,634 37,319 +673
Aug15 150113 1233.6 1245.6 1230.0 1236.4 +1.5 303 10,033 +32
Oct15 150113 1240.5 1241.7 1236.6 1236.9 +1.5 160 4,062 +16
Dec15 150113 1235.8 1245.0 1234.0 1237.6 +1.5 1,695 22,167 -648
Feb16 150113 1248.0 1248.0 1238.4 1238.4 +1.4 10 2,408 +2
Apr16 150113 1244.0 1244.0 1239.3 1239.3 +1.4 2 513 +0
Jun16 150113 1240.4 1240.4 1240.4 1240.4 +1.4 102 4,585 -57
Aug16 150113 1241.7 1241.7 1241.7 1241.7 +1.3 0 1 +0
Oct16 150113 1243.3 1243.3 1243.3 1243.3 +1.3      
Dec16 150113 1244.0 1245.1 1243.0 1245.1 +1.3 54 7,064 +23
Total Volume and Open Interest 178,507 394,512 +3,030
Silver(CMX)
Mar15 150113 1659.0 1721.5 1657.0 1715.6 +59.2 33,055 104,344 +396
May15 150113 1686.5 1723.5 1676.5 1719.0 +59.3 487 11,159 -2
Jul15 150113 1673.0 1726.0 1673.0 1721.8 +59.2 795 9,363 +266
Sep15 150113 1690.0 1724.5 1690.0 1724.5 +59.2 316 5,170 +124
Dec15 150113 1689.0 1730.0 1686.0 1728.3 +59.2 348 15,750 -98
Mar16 150113 1702.0 1733.5 1702.0 1732.4 +59.2 0 567 +0
May16 150113 1735.5 1735.5 1735.5 1735.5 +59.0 0 63 +0
Total Volume and Open Interest 35,031 155,208 +683
Platinum(NYMEX)
Jan15 150113 1238.1 1247.6 1236.1 1247.4 +7.0 32 115 +2
Apr15 150113 1243.9 1249.4 1237.4 1247.8 +6.8 6,936 66,055 +113
Jul15 150113 1247.6 1250.9 1244.0 1249.7 +6.9 78 639 +47
Oct15 150113 1251.9 1251.9 1251.9 1251.9 +6.9 0 15 +0
Total Volume and Open Interest 7,067 66,879 +162
Palladium(NYMEX)
Mar15 150113 810.60 820.00 807.75 815.70 +1.60 2,685 31,976 -173
Jun15 150113 813.25 819.80 813.25 816.40 +1.55 343 1,494 +293
Sep15 150113 817.00 817.00 817.00 817.00 +1.55 0 1 +0
Total Volume and Open Interest 3,028 33,476 +120
Copper(CMX)
Mar15 150113 272.15 272.90 258.60 264.40 -8.15 45,114 120,271 -1,425
May15 150113 271.40 272.00 258.05 263.75 -8.25 6,701 27,750 +110
Jul15 150113 271.20 271.20 257.70 263.30 -8.30 2,171 8,535 +148
Sep15 150113 264.20 264.35 259.15 263.00 -8.45 856 7,504 +95
Dec15 150113 270.00 270.00 258.50 262.90 -8.50 86 2,663 -10
Total Volume and Open Interest 55,884 173,431 -948
DJIA Index(CBOT)
Mar15 150113 17589 17850 17435 17535 -36 72 6,803 -561
Jun15 150113 17493 17495 17467 17467 -28 0 71 +0
Sep15 150113 17377 17405 17377 17377 -28      
Dec15 150113 17287 17315 17287 17287 -28      
Total Volume and Open Interest 72 6,874 -561
E-mini DJIA Index(CBOT)
Mar15 150113 17586 17854 17416 17535 -36 196,348 107,342 -4,666
Jun15 150113 17523 17762 17375 17467 -28 23 226 +0
Sep15 150113 17377 17377 17377 17377 -28 1 8 +1
Dec15 150113 17287 17287 17287 17287 -28 0 15 +0
Total Volume and Open Interest 196,372 107,591 -4,665
S & P 500(CME)
Mar15 150113 2024.00 2051.00 2001.50 2016.10 -6.30 8,457 123,082 -1,529
Jun15 150113 2008.70 2042.00 1996.00 2008.70 -6.30 58 2,344 -18
Sep15 150113 2002.40 2034.70 1989.70 2002.40 -6.30 0 99 +0
Dec15 150113 1996.40 2028.70 1983.70 1996.40 -6.30 0 1 +0
Total Volume and Open Interest 8,515 125,526 -1,547
S & P 500 E-Mini(Globex)
Mar15 150113 2023.75 2051.75 2001.00 2016.00 -6.50 1,907,571 2,678,435 -39,169
Jun15 150113 2016.25 2044.25 1994.25 2008.75 -6.25 2,243 10,205 +47
Total Volume and Open Interest 1,909,858 2,690,678 -39,112
NASDAQ 100(CME)
Mar15 150113 4183.30 4247.00 4124.00 4158.50 -8.00 181 7,065 +14
Jun15 150113 4145.00 4145.00 4145.00 4145.00 -11.30      
Sep15 150113 4135.30 4135.30 4135.30 4135.30 -11.20      
Total Volume and Open Interest 181 7,065 +14
NASDAQ 100 E-Mini(Globex)
Mar15 150113 4169.50 4247.80 4126.80 4158.50 -8.00 341,966 315,518 -2,408
Jun15 150113 4179.00 4234.00 4123.50 4145.00 -11.30 13 166 -6
Total Volume and Open Interest 341,982 315,736 -2,411
S & P Midcap 400(CME)
Mar15 150113 1426.30 1426.30 1426.30 1426.30 -4.30 0 913 +0
Jun15 150113 1423.30 1423.30 1423.30 1423.30 -4.30      
Sep15 150113 1421.10 1421.10 1421.10 1421.10 -4.30      
Total Volume and Open Interest 0 913 +0
Volatility Index(CBOE)
Jan15 150113 19.50 20.83 18.40 20.17 +0.60 96,928 89,985 -4,937
Feb15 150113 19.35 20.25 18.65 19.72 +0.35 69,631 90,973 +1,821
Mar15 150113 19.28 20.00 18.72 19.62 +0.35 24,370 30,364 +463
Apr15 150113 19.50 20.02 18.97 19.72 +0.25 15,089 27,631 +1,359
Total Volume and Open Interest 221,434 287,524 -465
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150113 16925 17275 16830 16975 +45 19,723 57,136 -119
Jun15 150113 16945 17065 16945 16980 +50 3 7 +2
Total Volume and Open Interest 19,728 57,145 -115
Nikkei 225(SGX)
Mar15 150113 16840 17100 16740 17075 +260 101,663 284,817 -985
Jun15 150113 16750 16980 16750 16980 +265 1 3,196 +0
Sep15 150113 16970 16970 16970 16970 +265 0 5 +0
Total Volume and Open Interest 101,767 296,861 -14,565
CAC 40(EURONEXT)
Jan15 150113 4219.0 4312.0 4196.5 4288.5 +61.0 153,921 263,500 +263,500
Feb15 150113 4218.0 4311.0 4195.5 4288.0 +61.0 640 1,699 +1,699
Mar15 150113 4218.5 4311.5 4201.5 4288.0 +61.0 251 10,955 +10,955
Total Volume and Open Interest 154,812 277,670 +277,664
Hang Seng Index(HKFE)
Jan15 150113 24051 24291 23900 24248 +199 61,460 91,236 -1,567
Feb15 150113 24077 24302 23915 24257 +205 647 2,874 +415
Mar15 150113 24001 24220 23850 24189 +200 522 4,362 -14
Total Volume and Open Interest 62,897 99,045 -1,113
DAX(EUREX)
Mar15 150113 9787.5 9986.0 9756.5 9942.5 +156.0 140,875 123,765 -5,892
Jun15 150113 9800.0 10000.5 9793.0 9958.5 +155.0 416 2,919 -62
Sep15 150113 9835.0 9990.0 9825.0 9962.5 +155.0 19 42 +4
Total Volume and Open Interest 141,310 126,726 -5,950
FT-SE 100(EURONEXT)
Mar15 150113 6411.50 6497.00 6391.50 6479.50 +49.00 94,722 548,956 -3,335
Jun15 150113 6406.50 6423.00 6365.00 6423.00 +49.00 5 567 +0
Sep15 150113 6377.50 6377.50 6377.50 6377.50 +49.00 0 25 +0
Total Volume and Open Interest 94,727 549,598 -3,335
SPI 200(SFE)
Mar15 150113 5383.0 5399.0 5325.0 5353.0 -32.0 24,313 202,122 +1,535
Jun15 150113 5351.0 5351.0 5351.0 5351.0 -31.0 1 2,780 +1
Sep15 150113 5304.0 5304.0 5304.0 5304.0 -31.0 198 2,225 +198
Total Volume and Open Interest 26,003 210,303 +2,780
FTSE MIB(ISE)
Mar15 150113 18260.00 18805.00 18220.00 18687.00 +350.00 51,223 41,978 -4,385
Jun15 150113 18100.00 18445.00 18100.00 18342.00 +347.00 31 42 +6
Sep15 150113 18255.00 18255.00 18255.00 18255.00 +347.00      
Total Volume and Open Interest 51,254 42,020 -4,379
KOSPI 200(KFE)
Mar15 150113 246.95 247.50 245.05 247.45 +1.00 145,993 107,401 -1,589
Jun15 150113 247.75 248.65 246.30 248.65 +1.10 196 1,710 +45
Sep15 150113 249.95 249.95 249.95 249.95 +1.00 0 738 +0
Total Volume and Open Interest 146,191 110,577 -1,543
GSCI(CME)
Jan15 150113 379.00 382.55 375.00 378.25 -4.25 2,526 7,811 -1,087
Feb15 150113 382.10 385.85 378.00 381.50 -4.30 1,848 3,991 +1,702
Mar15 150113 389.00 392.85 386.50 388.50 -4.30      
Total Volume and Open Interest 4,374 11,802 +615
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