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 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150123 977.00 980.50 967.25 972.75 -4.00 110,963 303,247 +6,081
May15 150123 983.50 987.00 974.25 979.50 -3.50 34,924 119,951 +2,308
Jul15 150123 989.00 992.50 980.00 985.25 -3.50 27,642 105,436 +2,284
Aug15 150123 988.50 991.75 980.25 985.50 -3.25 1,113 8,059 +138
Sep15 150123 973.25 976.50 966.25 971.00 -2.25 144 2,553 +20
Nov15 150123 960.75 965.00 954.00 959.75 -1.25 11,937 112,727 -612
Jan16 150123 968.50 970.00 960.00 965.50 -1.25 76 2,645 -2
Mar16 150123 970.00 973.75 965.50 971.25 -1.25 70 1,127 +4
May16 150123 974.75 976.00 974.75 974.75 -1.25 27 432 +1
Jul16 150123 984.50 984.50 980.25 980.25 -1.25 34 363 -2
Aug16 150123 978.75 980.00 978.75 978.75 -1.25 0 28 +0
Sep16 150123 967.50 967.50 965.00 967.50 +2.50 0 18 +0
Nov16 150123 961.00 964.75 958.25 960.00 -1.75 19 2,344 +4
Jan17 150123 962.00 965.00 960.00 963.50 -1.50 0 10 +0
Total Volume and Open Interest 186,952 659,175 +10,226
Soybean Meal(CBOT)
Mar15 150123 330.40 334.10 326.30 331.50 +1.40 48,129 162,272 -1,434
May15 150123 323.00 326.00 318.50 323.70 +1.10 23,386 73,030 +2,857
Jul15 150123 321.50 324.30 317.40 321.90 +0.70 11,305 55,129 -618
Aug15 150123 320.60 323.40 317.30 321.20 +0.60 2,305 12,920 +398
Sep15 150123 319.60 322.50 316.00 320.20 +0.70 426 7,157 +3
Oct15 150123 315.80 319.00 312.60 316.70 +1.00 269 7,389 +30
Dec15 150123 315.00 318.00 311.50 315.50 +0.80 2,017 25,773 +576
Jan16 150123 314.50 316.30 314.50 316.30 +0.90 127 1,827 +45
Mar16 150123 316.20 317.80 315.50 317.80 +0.60 230 1,345 +188
May16 150123 317.00 319.00 317.00 318.90 +0.90 11 334 +4
Total Volume and Open Interest 88,272 347,515 +2,092
Soybean Oil(CBOT)
Mar15 150123 31.99 32.14 31.50 31.60 -0.37 60,978 175,595 -2,458
May15 150123 32.16 32.32 31.70 31.79 -0.37 20,840 65,212 +2,502
Jul15 150123 32.34 32.53 31.89 31.99 -0.36 11,343 58,639 +1,159
Aug15 150123 32.32 32.48 31.89 31.99 -0.33 1,790 9,833 -255
Sep15 150123 32.26 32.30 31.88 31.95 -0.32 349 7,895 +48
Oct15 150123 32.01 32.07 31.60 31.70 -0.28 611 6,923 +192
Dec15 150123 31.93 32.04 31.51 31.60 -0.29 2,460 34,595 +670
Jan16 150123 32.13 32.13 31.70 31.75 -0.28 57 2,225 +1
Mar16 150123 32.18 32.21 31.91 31.93 -0.28 26 1,750 +13
May16 150123 32.25 32.38 32.05 32.12 -0.26 118 994 +17
Total Volume and Open Interest 98,581 364,841 +1,891
Canola(WCE)
Mar15 150123 461.7 463.9 460.8 461.5 -0.7 14,731 94,612 +317
May15 150123 453.5 457.2 453.0 455.6 +2.2 10,581 38,124 +3,515
Jul15 150123 447.9 451.8 446.7 448.9 +1.6 6,703 22,520 +4,676
Nov15 150123 436.4 439.8 434.5 436.1 -0.7 4,226 28,141 +2,495
Jan16 150123 438.0 438.0 438.0 438.0 -0.1 270 820 +0
Total Volume and Open Interest 36,881 184,742 +11,312
Corn(CBOT)
Mar15 150123 384.00 388.50 382.00 386.75 +3.00 114,626 580,177 -6,188
May15 150123 392.00 396.75 390.00 395.25 +3.25 27,427 184,597 +2,477
Jul15 150123 399.00 403.75 397.50 402.75 +3.50 22,928 189,724 +98
Sep15 150123 405.00 409.75 404.00 409.25 +4.00 4,571 54,173 +1,104
Dec15 150123 413.25 418.00 412.00 417.25 +4.00 14,497 217,150 +440
Mar16 150123 421.50 425.75 421.25 425.75 +3.75 796 57,863 +160
May16 150123 428.00 432.25 426.50 432.00 +3.75 65 2,809 -10
Jul16 150123 432.00 436.00 432.00 436.00 +3.50 156 3,813 +66
Sep16 150123 428.00 428.00 424.50 428.00 +3.50 4 849 +1
Dec16 150123 420.00 423.00 419.75 423.00 +3.25 276 7,601 +126
Total Volume and Open Interest 185,346 1,299,440 -1,726
Wheat(CBOT)
Mar15 150123 532.75 536.00 526.25 530.00 -3.75 50,807 200,265 +1,284
May15 150123 537.00 538.50 529.50 532.75 -4.50 11,837 58,225 +1,562
Jul15 150123 540.75 542.50 533.50 536.50 -4.25 11,535 73,427 +704
Sep15 150123 546.75 548.50 541.75 544.25 -4.25 1,417 15,903 +109
Dec15 150123 557.00 560.75 553.00 555.75 -4.50 1,753 31,610 -511
Mar16 150123 565.00 566.50 561.50 562.25 -4.25 42 5,448 -9
Total Volume and Open Interest 77,397 385,686 +3,143
Wheat(KCBT)
Mar15 150123 564.00 566.75 560.25 564.00 -0.75 14,042 77,148 -118
May15 150123 569.50 571.25 565.00 569.00 -0.50 3,570 24,603 +710
Jul15 150123 573.00 574.50 567.75 572.25 -0.75 2,944 28,526 +158
Sep15 150123 584.50 586.75 579.25 583.75 -0.50 368 5,834 -62
Dec15 150123 598.75 601.00 593.50 598.00 -0.50 362 7,263 +26
Mar16 150123 604.50 609.50 604.50 608.50 -0.50 0 718 +0
Total Volume and Open Interest 21,286 144,412 +714
Wheat(MGE)
Mar15 150123 575.50 578.75 571.75 576.00 +0.50 3,521 29,833 -759
May15 150123 581.00 585.00 578.75 582.50 +0.75 1,167 17,369 +154
Jul15 150123 590.25 592.75 587.00 590.75 +0.50 597 8,995 -151
Sep15 150123 597.75 600.25 595.25 598.50 +0.75 249 5,577 +138
Dec15 150123 605.25 609.75 604.75 608.00 +0.25 161 4,552 +32
Total Volume and Open Interest 5,760 67,218 -604
Oats(CBOT)
Mar15 150123 291.00 292.75 290.00 290.50 -0.50 266 5,160 -38
May15 150123 295.75 296.00 293.75 294.00 -0.75 220 1,755 +41
Jul15 150123 298.00 299.25 298.00 298.25 -1.00 10 582 +2
Sep15 150123 299.00 301.00 299.00 300.50 -0.50 0 37 +0
Total Volume and Open Interest 499 7,765 +8
Rough Rice(CBOT)
Mar15 150123 11.16 11.23 10.96 11.01 -0.15 193 7,876 +15
May15 150123 11.45 11.49 11.24 11.27 -0.14 38 753 +31
Jul15 150123 11.67 11.67 11.51 11.51 -0.14 3 87 +3
Sep15 150123 11.19 11.33 11.19 11.19 -0.14 0 21 +0
Total Volume and Open Interest 234 8,753 +49
Live Cattle(CME)
Feb15 150123 152.950 152.950 150.350 150.350 -3.000 14,091 55,752 -2,949
Apr15 150123 151.235 151.300 148.800 148.800 -3.000 16,009 112,759 +722
Jun15 150123 144.880 144.935 142.785 142.785 -3.000 6,425 52,494 -202
Aug15 150123 144.250 144.250 141.785 142.200 -2.585 3,315 14,748 +56
Oct15 150123 146.150 146.630 144.250 144.750 -2.500 1,825 10,604 +189
Dec15 150123 147.150 147.235 145.285 145.800 -2.485 1,110 5,775 +120
Total Volume and Open Interest 43,048 254,323 -2,037
Feeder Cattle(CME)
Jan15 150123 215.830 216.200 213.380 213.700 -2.285 1,155 5,324 -312
Mar15 150123 205.580 205.735 201.830 201.830 -4.500 4,809 16,349 +26
Apr15 150123 206.500 206.500 202.550 202.550 -4.500 1,880 4,751 +82
May15 150123 207.330 207.330 203.435 203.435 -4.500 1,410 7,203 -187
Aug15 150123 208.200 208.400 205.035 205.035 -4.500 905 5,570 +41
Sep15 150123 207.330 207.330 204.700 204.700 -4.500 117 1,004 +3
Oct15 150123 206.500 206.500 203.630 203.630 -4.500 106 840 +22
Total Volume and Open Interest 10,390 41,193 -323
Lean Hogs(CME)
Feb15 150123 70.800 70.800 68.850 69.300 -2.300 12,292 37,007 -1,352
Apr15 150123 71.650 71.930 70.000 70.650 -2.235 13,662 90,238 +844
May15 150123 78.725 78.725 76.725 76.785 -2.750 89 1,443 +0
Jun15 150123 82.230 82.230 80.150 80.200 -2.950 4,642 44,440 -42
Jul15 150123 81.750 81.750 80.150 80.725 -2.425 1,734 11,621 +238
Aug15 150123 81.580 81.580 79.785 80.535 -2.250 1,234 11,473 +278
Oct15 150123 72.000 72.000 69.850 70.650 -2.150 223 6,731 +112
Dec15 150123 68.000 68.000 66.050 66.100 -2.800 54 3,028 +6
Total Volume and Open Interest 33,977 206,673 +88
Class III Milk(CME)
Jan15 150123 16.11 16.13 16.08 16.08 +0.07 114 6,357 -12
Feb15 150123 14.81 15.11 14.78 14.98 +0.22 103 5,543 +0
Mar15 150123 14.50 14.67 14.42 14.64 +0.25 145 5,487 +36
Apr15 150123 14.49 14.60 14.37 14.59 +0.17 73 4,808 +24
May15 150123 14.72 14.72 14.57 14.65 +0.12 44 4,588 +21
Jun15 150123 15.00 15.09 14.95 14.99 +0.03 66 4,281 +48
Jul15 150123 15.40 15.51 15.39 15.51 +0.11 44 3,182 +13
Aug15 150123 15.79 15.88 15.79 15.88 +0.09 14 2,964 -7
Sep15 150123 16.20 16.20 16.05 16.10 +0.05 16 2,755 -10
Oct15 150123 16.24 16.31 16.24 16.25 +0.01 3 2,386 +0
Nov15 150123 16.25 16.30 16.18 16.19 +0.02 4 2,260 +1
Dec15 150123 16.16 16.18 16.08 16.13 +0.05 24 2,109 +17
Jan16 150123 16.20 16.20 16.20 16.20 +0.05 11 183 +4
Total Volume and Open Interest 696 47,360 +156
Cocoa(ICE)
Mar15 150123 2785 2801 2754 2755 -46 26,637 82,260 -3,522
May15 150123 2790 2798 2755 2756 -43 12,233 56,213 +2,492
Jul15 150123 2783 2791 2751 2751 -42 3,135 26,305 -197
Sep15 150123 2778 2784 2742 2743 -43 1,478 14,933 -190
Dec15 150123 2771 2771 2726 2727 -44 946 14,683 +42
Mar16 150123 2750 2750 2708 2708 -42 430 10,527 +154
May16 150123 2732 2734 2702 2702 -41 29 1,513 +5
Total Volume and Open Interest 44,888 206,488 -1,216
Coffee "C"(ICE)
Mar15 150123 160.70 162.85 159.40 162.45 +2.50 15,124 78,420 -613
May15 150123 164.00 165.60 162.15 165.15 +2.50 6,290 32,727 -665
Jul15 150123 166.30 168.20 164.70 167.75 +2.55 2,852 21,022 +131
Sep15 150123 168.75 170.60 167.00 170.10 +2.60 1,531 12,994 +244
Dec15 150123 171.60 173.30 170.20 173.30 +2.70 343 8,974 -135
Mar16 150123 172.45 175.45 172.35 175.45 +2.70 80 2,014 +1
Total Volume and Open Interest 26,493 163,583 -1,039
Orange Juice(ICE)
Mar15 150123 146.90 147.45 143.80 147.25 +0.30 686 9,078 +229
May15 150123 145.25 146.25 143.00 146.15 +0.90 52 1,407 +6
Jul15 150123 144.00 146.00 144.00 145.95 unch 0 478 +0
Sep15 150123 146.75 146.75 146.75 146.75 -0.25 0 163 +0
Nov15 150123 147.15 147.15 147.15 147.15 -0.25 0 28 +0
Jan16 150123 148.90 148.90 148.90 148.90 -0.25 0 12 +0
Total Volume and Open Interest 738 11,166 +235
Sugar #11(ICE)
Mar15 150123 15.83 15.89 15.08 15.17 -0.74 99,542 404,444 -5,308
May15 150123 16.15 16.15 15.38 15.49 -0.67 40,864 150,413 +4,087
Jul15 150123 16.30 16.34 15.65 15.78 -0.59 22,296 112,827 -442
Oct15 150123 16.65 16.65 16.01 16.18 -0.51 14,504 74,589 +3,833
Mar16 150123 17.30 17.34 16.71 16.95 -0.45 6,565 38,709 +766
May16 150123 17.25 17.27 16.66 16.94 -0.42 1,030 7,494 -74
Jul16 150123 17.10 17.12 16.54 16.83 -0.41 863 11,383 -116
Oct16 150123 17.15 17.18 16.63 16.92 -0.42 496 10,059 +109
Total Volume and Open Interest 186,615 818,726 +3,100
London Cocoa(LCE)
Mar15 150123 1952 1968 1936 1937 -24 9,308 97,125 -340
May15 150123 1925 1945 1914 1916 -23 5,314 48,176 +623
Jul15 150123 1925 1933 1908 1910 -23 3,973 28,574 -82
Sep15 150123 1911 1916 1894 1895 -24 1,603 31,995 +195
Dec15 150123 1883 1889 1870 1872 -21 1,266 20,037 -34
Mar16 150123 1860 1869 1855 1855 -17 415 19,857 +129
May16 150123 1856 1857 1851 1851 -16 7 741 +0
Total Volume and Open Interest 21,886 246,559 +491
London Sugar(LCE)
Mar15 150123 407.30 407.60 392.70 393.40 -14.50 5,987 37,979 -660
May15 150123 416.00 416.70 401.80 402.50 -14.00 1,491 22,172 +346
Aug15 150123 426.90 427.40 412.90 413.50 -13.90 482 11,775 -22
Oct15 150123 434.30 434.80 421.20 422.40 -12.60 76 3,664 +24
Dec15 150123 441.90 441.90 430.20 430.40 -11.90 9 1,555 +6
Total Volume and Open Interest 8,053 80,501 -306
Cotton(ICE)
Mar15 150123 57.77 58.67 57.05 57.30 -0.46 13,834 132,357 +160
May15 150123 58.68 59.46 57.95 58.20 -0.45 4,517 35,843 +343
Jul15 150123 59.60 60.33 58.87 59.11 -0.47 1,618 19,028 +129
Oct15 150123 60.15 60.15 60.15 60.15 -0.56 0 5 +0
Dec15 150123 61.71 62.39 61.28 61.50 -0.21 1,055 17,620 +753
Mar16 150123 63.34 63.34 62.30 62.56 -0.18 13 961 -1
Total Volume and Open Interest 21,052 205,977 +1,399
Lumber(CME)
Mar15 150123 310.8 312.5 305.0 311.5 +5.7 690 4,445 +39
May15 150123 310.2 313.7 306.7 312.1 +5.3 209 873 +136
Jul15 150123 312.0 316.5 310.5 316.0 +5.0 6 19 +4
Sep15 150123 316.0 316.0 310.5 316.0 +5.0 0 3 +0
Total Volume and Open Interest 905 5,341 +179
Crude Oil(NYM)
Mar15 150123 46.63 47.76 45.21 45.59 -0.72 340,252 484,741 +2,605
Apr15 150123 46.98 48.41 46.00 46.32 -0.66 73,408 132,886 +6,705
May15 150123 48.18 49.00 46.97 47.31 -0.55 35,889 70,954 +2,772
Jun15 150123 49.10 50.17 47.96 48.34 -0.46 66,388 158,765 +7,687
Jul15 150123 50.66 51.05 49.03 49.38 -0.38 26,915 63,864 +3,503
Aug15 150123 50.79 51.60 50.03 50.35 -0.30 13,628 40,696 -1,443
Sep15 150123 52.18 52.48 50.94 51.23 -0.22 27,085 72,961 +6,720
Oct15 150123 53.05 53.14 51.79 51.98 -0.17 7,729 45,854 +3,569
Nov15 150123 53.59 53.76 52.50 52.69 -0.10 3,613 30,853 +345
Dec15 150123 54.00 54.64 53.12 53.38 -0.03 38,238 196,770 +475
Jan16 150123 54.15 54.21 53.93 53.96 +0.04 3,114 37,524 -68
Feb16 150123 54.52 54.52 54.52 54.52 +0.09 1,068 15,471 +171
Mar16 150123 56.11 56.11 55.00 55.06 +0.13 2,959 21,621 +1,545
Apr16 150123 55.60 55.60 55.60 55.60 +0.17 198 7,948 -125
May16 150123 56.12 56.12 56.12 56.12 +0.20 167 8,326 +22
Jun16 150123 57.26 57.47 56.53 56.65 +0.22 6,383 42,056 +514
Total Volume and Open Interest 665,883 1,627,605 +36,845
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150123 46.700 47.700 45.250 45.600 -0.700 14,087 4,303 -236
Apr15 150123 47.150 48.100 46.000 46.325 -0.650 691 1,036 +175
May15 150123 48.850 48.850 47.000 47.300 -0.550 153 151 +26
Jun15 150123 49.950 50.000 48.075 48.350 -0.450 135 193 +14
Jul15 150123 49.900 49.950 49.225 49.375 -0.375 75 126 -6
Aug15 150123 50.350 50.350 50.350 50.350 -0.300 38 98 -6
Sep15 150123 51.225 51.225 51.225 51.225 -0.225 34 121 -6
Oct15 150123 51.975 51.975 51.975 51.975 -0.175 24 30 +12
Total Volume and Open Interest 15,262 6,262 -26
NY Harbor ULSD(NYM)
Feb15 150123 164.27 167.16 163.80 164.67 +0.88 36,773 40,285 -3,005
Mar15 150123 161.29 164.55 161.25 162.11 +1.07 58,735 115,845 +2,261
Apr15 150123 158.84 161.61 158.84 159.53 +0.84 26,198 48,352 -2,176
May15 150123 161.06 161.23 158.90 159.51 +0.68 12,381 26,000 +2,427
Jun15 150123 162.90 163.11 160.00 160.72 +0.61 11,474 38,339 +1,692
Jul15 150123 165.09 165.09 162.09 162.68 +0.58 3,120 14,242 +1,051
Aug15 150123 165.80 166.56 164.20 164.83 +0.63 1,837 8,929 -191
Sep15 150123 168.78 168.78 166.50 167.11 +0.71 1,414 11,154 +259
Oct15 150123 169.35 170.62 168.70 169.32 +0.77 1,273 12,925 +634
Nov15 150123 171.00 172.40 170.67 171.11 +0.80 561 8,444 -102
Dec15 150123 172.92 174.16 172.04 172.69 +0.84 3,849 31,750 +336
Jan16 150123 174.03 175.63 174.03 174.30 +0.97 684 4,755 -26
Feb16 150123 175.66 176.36 175.15 175.29 +1.04 313 2,882 +67
Mar16 150123 176.25 176.25 175.44 175.44 +1.06 158 3,143 +37
Total Volume and Open Interest 160,638 381,257 +3,778
RBOB Gasoline(NYM)
Feb15 150123 133.12 136.74 133.12 134.79 +1.71 36,529 35,811 -7,228
Mar15 150123 136.13 139.28 135.64 137.25 +1.56 49,637 121,775 +7,637
Apr15 150123 156.08 160.15 156.08 157.99 +1.13 17,389 48,002 -1,567
May15 150123 159.78 161.43 158.74 159.57 +1.21 9,863 41,177 +666
Jun15 150123 160.80 161.59 158.91 159.79 +1.27 8,939 35,853 +101
Jul15 150123 160.70 160.88 158.59 159.33 +1.37 4,380 12,521 +952
Aug15 150123 159.52 159.80 157.67 158.31 +1.47 1,754 9,450 -223
Sep15 150123 156.00 157.71 155.41 156.41 +1.55 3,069 20,339 +690
Oct15 150123 143.89 145.79 143.68 144.63 +1.55 1,651 13,632 +23
Nov15 150123 142.81 144.21 142.17 142.90 +1.53 910 6,610 -44
Total Volume and Open Interest 136,432 383,327 +1,541
e-miNY RBOB Gasoline(NYM)
Feb15 150123 134.80 134.80 134.79 134.80 +1.70 0 1 +0
Mar15 150123 137.30 137.30 137.25 137.30 +1.60      
Apr15 150123 158.00 158.00 157.99 158.00 +1.10      
May15 150123 159.60 159.60 159.57 159.60 +1.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150123 2.858 2.994 2.855 2.986 +0.151 163,866 53,975 -16,623
Mar15 150123 2.842 2.967 2.840 2.958 +0.131 127,573 307,776 +11,155
Apr15 150123 2.816 2.925 2.816 2.923 +0.106 58,412 136,933 +2,474
May15 150123 2.845 2.948 2.845 2.946 +0.101 29,118 93,409 +858
Jun15 150123 2.896 2.985 2.896 2.985 +0.095 13,704 45,816 +845
Jul15 150123 2.955 3.041 2.955 3.041 +0.091 11,061 38,468 -123
Aug15 150123 2.992 3.050 2.992 3.050 +0.090 6,655 29,511 -443
Sep15 150123 2.970 3.037 2.970 3.037 +0.093 8,297 39,013 +1,692
Oct15 150123 2.989 3.067 2.989 3.067 +0.092 23,836 67,927 -1,092
Nov15 150123 3.136 3.168 3.120 3.168 +0.079 6,904 29,251 +356
Dec15 150123 3.310 3.339 3.289 3.339 +0.070 3,490 32,019 +872
Jan16 150123 3.419 3.472 3.419 3.472 +0.063 7,198 44,918 +1,968
Feb16 150123 3.431 3.464 3.419 3.464 +0.060 869 9,356 +194
Mar16 150123 3.398 3.427 3.393 3.427 +0.056 1,888 14,083 -87
Apr16 150123 3.274 3.285 3.243 3.285 +0.043 1,410 12,751 +181
May16 150123 3.275 3.292 3.263 3.292 +0.042 317 4,306 +72
Total Volume and Open Interest 465,785 1,022,465 +2,894
Brent Crude Oil(ICE)
Mar15 150123 49.11 49.80 48.55 48.79 +0.27 268,649 374,802 -3,808
Apr15 150123 50.05 50.95 49.70 49.94 +0.25 116,113 231,304 +5,158
May15 150123 51.53 52.12 50.89 51.13 +0.28 59,890 128,791 +3,983
Jun15 150123 52.59 53.24 52.02 52.25 +0.29 68,566 182,336 -4,314
Jul15 150123 53.73 54.24 53.13 53.32 +0.32 21,038 81,075 +1,670
Aug15 150123 54.99 55.18 54.08 54.28 +0.34 10,597 50,923 +1,330
Sep15 150123 55.79 56.00 54.91 55.09 +0.35 12,727 57,264 +842
Oct15 150123 56.50 56.74 55.67 55.84 +0.36 4,764 40,510 -19
Nov15 150123 57.02 57.47 56.44 56.60 +0.41 5,770 30,373 +654
Dec15 150123 57.53 58.17 57.07 57.33 +0.47 47,860 158,723 +2,874
Jan16 150123 58.51 58.51 57.97 57.97 +0.48 2,603 42,192 +604
Feb16 150123 58.19 58.58 58.19 58.58 +0.48 1,558 23,318 +289
Mar16 150123 59.15 59.15 59.15 59.15 +0.45 3,343 25,106 +130
Apr16 150123 59.74 59.74 59.74 59.74 +0.43 1,673 19,401 +728
Total Volume and Open Interest 652,603 1,705,016 +10,921
Gas Oil(ICE)
Feb15 150123 477.75 484.75 474.75 477.00 +2.75 62,330 98,496 -12,314
Mar15 150123 478.50 484.25 474.25 476.50 +2.50 75,201 115,845 +10,076
Apr15 150123 475.50 485.25 475.50 477.75 +2.25 36,411 65,938 +2,698
May15 150123 482.00 488.25 478.75 481.00 +2.25 11,738 27,015 +655
Jun15 150123 486.00 492.00 482.75 485.25 +2.50 21,181 47,887 +1,754
Jul15 150123 491.75 497.50 489.25 491.50 +3.25 3,157 14,138 +373
Aug15 150123 498.75 503.75 495.50 498.00 +3.50 2,999 13,146 +134
Sep15 150123 505.00 509.00 501.75 504.25 +3.50 4,712 14,424 +751
Oct15 150123 510.75 516.25 508.50 511.00 +4.00 2,846 14,169 +102
Nov15 150123 515.25 519.75 513.50 515.50 +4.00 1,341 10,235 +214
Total Volume and Open Interest 243,273 548,357 +6,814
Ethanol(CBOT)
Feb15 150123 1.405 1.440 1.405 1.430 +0.037 112 1,498 +2
Mar15 150123 1.414 1.455 1.414 1.445 +0.038 27 1,619 -2
Apr15 150123 1.465 1.469 1.460 1.462 +0.038 14 1,002 +5
May15 150123 1.454 1.476 1.454 1.476 +0.038 4 532 -2
Jun15 150123 1.463 1.482 1.463 1.482 +0.038 0 1,098 +0
Jul15 150123 1.482 1.488 1.479 1.488 +0.038 0 462 +0
Aug15 150123 1.469 1.485 1.469 1.485 +0.038 0 256 +0
Sep15 150123 1.482 1.482 1.482 1.482 +0.035 0 125 +0
Total Volume and Open Interest 157 6,756 +3
WTI Crude Oil(ICE)
Mar15 150123 47.00 47.39 45.08 45.59 -0.72 69,882 111,356 +4,463
Apr15 150123 47.65 47.99 45.80 46.32 -0.66 34,493 41,682 +7,264
May15 150123 48.68 48.84 46.78 47.31 -0.55 11,323 14,888 -84
Jun15 150123 49.71 49.83 48.10 48.34 -0.46 20,449 57,505 -258
Jul15 150123 50.71 50.71 49.13 49.38 -0.38 6,522 17,841 +2,752
Aug15 150123 51.09 51.26 50.35 50.35 -0.30 2,499 5,910 -5
Sep15 150123 52.23 52.30 51.15 51.23 -0.22 3,827 18,800 +60
Oct15 150123 52.94 52.94 51.72 51.98 -0.17 1,086 3,564 -2
Nov15 150123 53.57 53.58 52.44 52.69 -0.10 1,240 7,332 +408
Dec15 150123 54.18 54.41 53.14 53.38 -0.03 8,724 74,904 +578
Jan16 150123 53.96 53.96 53.96 53.96 +0.04 108 7,242 -13
Feb16 150123 54.52 54.52 54.52 54.52 +0.09 61 961 +35
Mar16 150123 55.06 55.06 55.06 55.06 +0.13 39 2,599 +7
Apr16 150123 55.60 55.60 55.60 55.60 +0.17 14 2,741 +0
May16 150123 56.12 56.12 56.12 56.12 +0.20 10 2,327 +6
Jun16 150123 57.07 57.07 56.64 56.65 +0.22 465 14,397 -147
Total Volume and Open Interest 164,669 443,454 +15,957
US Dollar Index(ICE)
Mar15 150123 94.420 95.775 94.350 95.052 +0.690 55,506 122,448 -2,781
Jun15 150123 94.920 96.300 94.840 95.707 +0.870 750 3,908 +167
Sep15 150123 95.575 96.800 95.550 96.243 +0.880 0 921 +0
Total Volume and Open Interest 56,256 127,458 -2,619
Australian Dollar(CME)
Mar15 150123 79.93 80.27 78.54 79.01 -1.30 113,678 114,860 +4,490
Jun15 150123 79.39 79.64 78.07 78.53 -1.30 371 498 +23
Sep15 150123 77.93 78.11 77.93 78.11 -1.27 1 37 +1
Total Volume and Open Interest 114,050 115,418 +4,514
British Pound(CME)
Mar15 150123 150.02 150.31 149.46 150.11 -0.01 102,210 185,263 +3,280
Jun15 150123 150.05 150.18 149.43 150.02 -0.01 168 840 +26
Sep15 150123 149.95 149.95 149.95 149.95 -0.01 0 31 +0
Total Volume and Open Interest 102,378 186,166 +3,306
Canadian Dollar(CME)
Mar15 150123 80.63 80.84 80.20 80.41 -0.39 107,653 101,412 +634
Jun15 150123 80.64 80.70 80.15 80.32 -0.38 2,273 8,706 +407
Sep15 150123 80.65 80.65 80.05 80.24 -0.37 201 1,798 -25
Dec15 150123 80.40 80.49 80.18 80.18 -0.38 52 721 +38
Total Volume and Open Interest 110,202 112,704 +1,073
Japanese Yen(CME)
Mar15 150123 84.35 85.12 84.20 84.97 +0.45 214,023 206,949 -4,975
Jun15 150123 84.46 85.13 84.37 85.08 +0.45 178 3,519 +44
Sep15 150123 84.70 85.22 84.70 85.22 +0.46 5 59 +2
Total Volume and Open Interest 214,214 210,637 -4,921
Swiss Franc(CME)
Mar15 150123 115.40 115.72 113.90 114.39 -0.80 26,025 43,586 -1,966
Jun15 150123 116.23 116.23 114.90 114.98 -0.68 228 1,638 +114
Sep15 150123 116.04 116.11 115.37 115.55 -0.62 4 303 +0
Total Volume and Open Interest 26,257 45,597 -1,852
EuroFX(CME)
Mar15 150123 113.71 113.79 111.19 112.51 -1.32 267,234 433,436 -10,956
Jun15 150123 113.74 113.88 111.32 112.62 -1.33 1,278 5,118 +58
Sep15 150123 113.85 114.07 111.49 112.80 -1.33 26 649 +14
Total Volume and Open Interest 268,549 439,379 -10,883
Mexican Peso(CME)
Feb15 150123 681.62 681.62 681.62 681.62 -0.88      
Mar15 150123 681.25 682.38 676.25 680.25 -0.88 39,273 133,627 +2,724
Total Volume and Open Interest 39,368 151,431 +2,760
Brazilian Real(CME)
Feb15 150123 387.90 389.00 384.10 386.30 -1.75 2,039 8,353 +1,171
Mar15 150123 387.50 387.50 381.50 383.50 -1.85 402 1,642 +158
Apr15 150123 380.10 380.10 380.10 380.10 -1.90      
May15 150123 377.35 377.35 377.35 377.35 -1.65      
Total Volume and Open Interest 2,441 19,155 +1,329
30-Year T-Bonds(CBOT)
Mar15 150123 149~000 150~140 148~270 149~270 +1~110 454,659 803,254 -14,941
Jun15 150123 167~190 169~020 166~080 168~100 +2~020 465 2,852 +163
Sep15 150123 166~260 166~260 164~240 166~260 +2~020      
Total Volume and Open Interest 455,124 806,106 -14,778
10-Year T-Notes(CBOT)
Mar15 150123 129~100 130~005 129~070 129~215 +0~175 1,567,621 2,661,053 -23,406
Jun15 150123 128~240 129~100 128~165 129~035 +0~190 1,917 10,064 +667
Sep15 150123 128~220 128~220 128~030 128~220 +0~190      
Total Volume and Open Interest 1,569,538 2,671,121 -22,739
5-Year T-Notes(CBOT)
Mar15 150123 120~140 120~266 120~114 120~200 +0~084 908,860 1,851,651 +11,752
Jun15 150123 119~316 120~010 119~226 120~000 +0~092 819 1,502 -44
Sep15 150123 120~000 120~000 119~226 120~000 +0~092      
Total Volume and Open Interest 909,679 1,853,153 +11,708
2 Year T-Notes(CBOT)
Mar15 150123 109~222 109~256 109~216 109~236 +0~020 236,378 1,263,145 +15,708
Jun15 150123 109~106 109~122 109~096 109~116 +0~020 148 10,494 +63
Sep15 150123 109~116 109~116 109~096 109~116 +0~020      
Total Volume and Open Interest 236,526 1,273,639 +15,771
Eurodollars(CME)
Mar15 150123 99.735 99.740 99.730 99.730 unch 166,089 1,157,478 -4,674
Jun15 150123 99.635 99.655 99.635 99.640 +0.005 234,589 1,184,637 +5,853
Sep15 150123 99.475 99.515 99.475 99.485 +0.010 236,482 1,017,501 +5,282
Dec15 150123 99.270 99.325 99.270 99.285 +0.015 254,212 1,104,795 -721
Mar16 150123 99.060 99.130 99.055 99.080 +0.025 270,689 881,055 -8,451
Jun16 150123 98.845 98.935 98.845 98.875 +0.030 217,865 742,918 +4,256
Sep16 150123 98.650 98.745 98.645 98.680 +0.040 192,029 634,891 -955
Dec16 150123 98.470 98.575 98.465 98.505 +0.045 272,613 917,331 -1,813
Mar17 150123 98.330 98.435 98.320 98.360 +0.045 176,820 502,025 +400
Jun17 150123 98.190 98.300 98.185 98.230 +0.050 141,091 449,378 +9,858
Sep17 150123 98.080 98.190 98.075 98.120 +0.055 102,837 388,691 +3,646
Dec17 150123 97.975 98.090 97.970 98.020 +0.060 150,456 527,377 +5,061
Mar18 150123 97.915 98.015 97.900 97.950 +0.065 70,269 321,931 +1,642
Jun18 150123 97.845 97.950 97.830 97.880 +0.065 49,949 217,129 +3,847
Sep18 150123 97.775 97.885 97.770 97.820 +0.070 46,648 156,705 -86
Dec18 150123 97.715 97.825 97.705 97.760 +0.075 52,225 231,826 -6,709
Mar19 150123 97.660 97.780 97.655 97.710 +0.075 34,045 125,567 -1,081
Jun19 150123 97.610 97.725 97.605 97.660 +0.080 23,320 106,238 +991
Total Volume and Open Interest 2,773,218 10,958,839 +24,013
Ultra T-Bond(CBOT)
Mar15 150123 173~23 176~01 172~26 175~01 +2~07 124,937 507,798 -457
Jun15 150123 174~09 174~09 172~00 174~09 +2~09 0 11 +0
Sep15 150123 173~24 173~24 171~15 173~24 +2~09      
Total Volume and Open Interest 124,937 507,809 -457
30 Day Federal Funds(CBOT)
Jan15 150123 99.880 99.882 99.880 99.880 unch 1 51,767 +1
Feb15 150123 99.870 99.875 99.870 99.875 unch 4,017 67,655 -1,182
Mar15 150123 99.870 99.875 99.870 99.870 unch 3,605 78,334 +928
Apr15 150123 99.870 99.870 99.865 99.870 unch 2,142 76,371 +964
May15 150123 99.860 99.865 99.855 99.865 unch 5,620 98,475 +1,396
Jun15 150123 99.835 99.845 99.830 99.840 +0.005 6,181 60,667 +2,744
Total Volume and Open Interest 59,363 739,565 +6,946
3-Mth Euro-Yen(CME)
Mar15 150123 99.805 99.805 99.805 99.805 unch      
Jun15 150123 99.850 99.850 99.850 99.850 unch      
Sep15 150123 99.900 99.900 99.900 99.900 unch      
Dec15 150123 99.860 99.860 99.860 99.860 unch      
Mar16 150123 99.760 99.760 99.760 99.760 unch      
Jun16 150123 99.620 99.620 99.620 99.620 unch      
Sep16 150123 99.480 99.480 99.480 99.480 unch      
Dec16 150123 99.820 99.820 99.820 99.820 unch      
Mar17 150123 99.680 99.680 99.680 99.680 unch      
Jun17 150123 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150123 99.81 99.81 99.81 99.81 unch      
Jun15 150123 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150123 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150123 99.90 99.90 99.90 99.90 unch 33 33 +0
Mar16 150123 99.76 99.76 99.76 99.76 unch      
Jun16 150123 99.62 99.62 99.62 99.62 unch      
Sep16 150123 99.48 99.48 99.48 99.48 unch      
Dec16 150123 99.82 99.82 99.82 99.82 unch 0 4 +0
Total Volume and Open Interest 33 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150123 147.70 148.60 147.60 148.58 +0.84 2,946 20,147 +87
Jun15 150123 148.48 148.48 148.48 148.48 +0.84 0 1 +0
Sep15 150123 147.91 147.91 147.91 147.91 +0.84      
Total Volume and Open Interest 2,946 20,148 +87
Euro-Bund(EUREX)
Mar15 150123 157.82 158.94 157.69 158.73 +0.99 1,052,914 1,160,786 +2,709
Jun15 150123 155.70 156.68 155.70 156.51 +0.98 309 3,703 +212
Sep15 150123 156.43 156.43 156.43 156.43 +0.99 3 5 +0
Total Volume and Open Interest 1,053,226 1,164,494 +2,921
Euro-Bobl(EUREX)
Mar15 150123 130.45 130.71 130.43 130.67 +0.23 654,588 878,533 +4,004
Jun15 150123 128.82 128.86 128.82 128.86 +0.23 87 3,836 +87
Sep15 150123 130.37 130.37 130.37 130.37 +0.23      
Total Volume and Open Interest 654,675 882,369 +4,091
3-Mth Euribor(EUREX)
Mar15 150123 99.960 99.960 99.960 99.960 -0.010 90 3,597 -90
Jun15 150123 99.990 99.990 99.990 99.990 -0.005 0 2,831 +0
Sep15 150123 100.005 100.005 100.000 100.005 +0.005 40 10,078 +20
Total Volume and Open Interest 272 58,642 -129
Long Gilt(LIFFE)
Mar15 150123 122~05 122~25 122~04 122~15 +0~15 243,315 419,748 +10,770
Jun15 150123 121~21 121~21 121~21 121~21 +0~15      
Total Volume and Open Interest 243,315 419,748 +10,770
3-Mth Short Sterling(LIFFE)
Mar15 150123 99.43 99.43 99.41 99.43 +0.01 98,803 384,006 +7,248
Jun15 150123 99.40 99.41 99.39 99.41 +0.02 117,458 461,907 +8,079
Sep15 150123 99.37 99.38 99.36 99.38 +0.03 138,814 400,813 +6,480
Dec15 150123 99.31 99.33 99.30 99.33 +0.04 192,425 345,818 +6,849
Mar16 150123 99.22 99.26 99.22 99.25 +0.05 130,549 283,200 +4,901
Jun16 150123 99.13 99.16 99.11 99.15 +0.05 111,641 223,845 +808
Total Volume and Open Interest 1,212,818 3,063,251 +47,079
3-Mth Euribor(LIFFE)
Mar15 150123 99.960 99.965 99.950 99.960 -0.005 105,592 411,729 -4,051
Jun15 150123 99.985 100.000 99.980 99.990 unch 102,092 343,923 +12,021
Sep15 150123 99.995 100.010 99.995 100.000 unch 79,355 352,389 -1,837
Total Volume and Open Interest 837,618 2,873,235 -29,720
3-Mth Aus T-Bills(SFE)
Mar15 150123 97.45 97.50 97.45 97.49 +0.02 28,030 211,524 -1,140
Jun15 150123 97.58 97.64 97.57 97.62 +0.03 21,327 219,661 -4,301
Sep15 150123 97.64 97.69 97.61 97.68 +0.03 22,364 182,517 +2,691
Dec15 150123 97.65 97.71 97.62 97.69 +0.02 16,930 124,989 +3,907
Mar16 150123 97.66 97.71 97.63 97.68 unch 8,353 85,194 -525
Jun16 150123 97.65 97.70 97.62 97.68 +0.01 6,615 63,253 +334
Sep16 150123 97.63 97.69 97.60 97.66 unch 3,463 32,753 +5
Dec16 150123 97.61 97.66 97.60 97.64 unch 1,259 27,674 -40
Mar17 150123 97.62 97.62 97.61 97.61 unch 65 4,326 +39
Jun17 150123 97.58 97.58 97.58 97.58 unch 0 4,512 +0
Total Volume and Open Interest 108,406 960,437 +970
10-Year Aus T-Bonds(SFE)
Mar15 150123 97.43 97.49 97.35 97.41 -0.03 107,682 650,850 +8,165
Jun15 150123 97.41 97.41 97.41 97.41 -0.03      
Total Volume and Open Interest 107,682 650,850 +8,165
3-Year Aus T-Bonds(SFE)
Mar15 150123 97.93 97.97 97.88 97.93 -0.02 132,413 656,291 -10,179
Jun15 150123 97.93 97.93 97.93 97.93 -0.02      
Total Volume and Open Interest 132,413 656,291 -10,179
Gold(CMX)
Feb15 150123 1301.5 1302.9 1284.3 1292.6 -8.1 210,391 176,363 -5,306
Apr15 150123 1302.5 1303.0 1285.4 1293.6 -8.1 22,930 155,431 +9,904
Jun15 150123 1303.5 1303.5 1286.3 1294.3 -8.0 5,590 41,579 +1,379
Aug15 150123 1297.6 1300.1 1288.0 1294.9 -8.0 1,357 11,890 +436
Oct15 150123 1296.9 1299.8 1293.1 1295.5 -8.1 123 4,248 -2
Dec15 150123 1304.2 1304.2 1289.0 1296.3 -8.1 1,669 22,477 +349
Feb16 150123 1305.6 1305.7 1292.0 1297.1 -8.2 0 2,512 +0
Apr16 150123 1302.6 1302.6 1295.5 1297.9 -8.3 8 555 -2
Jun16 150123 1294.0 1298.8 1294.0 1298.8 -8.3 29 5,138 +4
Aug16 150123 1299.9 1299.9 1299.9 1299.9 -8.3 0 1 +0
Oct16 150123 1301.2 1301.2 1301.2 1301.2 -8.4      
Dec16 150123 1310.6 1310.6 1299.8 1302.6 -8.5 122 7,177 +10
Total Volume and Open Interest 242,837 436,994 +6,866
Silver(CMX)
Mar15 150123 1833.5 1841.5 1812.0 1830.0 -6.0 58,031 103,965 +47
May15 150123 1837.5 1839.0 1817.0 1833.6 -5.9 1,369 11,983 +338
Jul15 150123 1833.0 1840.0 1825.0 1836.6 -5.8 1,466 11,527 +169
Sep15 150123 1844.5 1844.5 1835.0 1839.4 -5.8 314 5,794 +53
Dec15 150123 1846.5 1847.5 1830.0 1842.9 -5.8 318 16,929 -42
Mar16 150123 1847.2 1847.2 1847.2 1847.2 -5.8 4 1,063 +0
May16 150123 1850.1 1850.1 1850.1 1850.1 -5.7 0 64 +0
Total Volume and Open Interest 61,775 160,455 +551
Platinum(NYMEX)
Jan15 150123 1288.8 1288.8 1268.0 1268.0 -16.0 20 63 +1
Apr15 150123 1286.4 1286.4 1265.4 1268.7 -16.1 13,010 65,285 -379
Jul15 150123 1277.0 1278.1 1269.9 1269.9 -16.2 44 2,157 +14
Oct15 150123 1276.5 1279.2 1272.2 1272.2 -16.1 0 15 +0
Total Volume and Open Interest 13,175 67,677 -268
Palladium(NYMEX)
Mar15 150123 777.10 777.30 762.05 774.10 +1.80 3,267 32,623 +76
Jun15 150123 769.75 775.45 765.00 774.85 +1.95 57 1,969 +5
Sep15 150123 775.45 775.45 775.45 775.45 +1.95 0 1 +0
Total Volume and Open Interest 3,329 34,603 +85
Copper(CMX)
Mar15 150123 258.20 258.55 248.90 250.15 -7.70 53,899 112,205 -1,004
May15 150123 258.35 258.35 248.90 250.15 -7.65 4,618 32,747 +290
Jul15 150123 256.35 256.35 249.85 250.40 -7.55 1,634 8,897 +255
Sep15 150123 258.65 258.65 249.95 250.70 -7.55 998 8,856 +339
Dec15 150123 255.45 255.45 249.75 251.00 -7.55 173 2,769 +14
Total Volume and Open Interest 62,679 172,812 -34
DJIA Index(CBOT)
Mar15 150123 17727 17785 17588 17588 -149 231 8,025 +210
Jun15 150123 17519 17519 17519 17519 -145 0 72 +0
Sep15 150123 17429 17574 17429 17429 -145      
Dec15 150123 17339 17484 17339 17339 -145      
Total Volume and Open Interest 231 8,097 +210
E-mini DJIA Index(CBOT)
Mar15 150123 17739 17795 17575 17588 -149 179,017 101,287 +1,056
Jun15 150123 17640 17703 17519 17519 -145 9 344 -1
Sep15 150123 17429 17429 17429 17429 -145 4 10 +0
Dec15 150123 17339 17339 17339 17339 -145 0 15 +0
Total Volume and Open Interest 179,030 101,656 +1,055
S & P 500(CME)
Mar15 150123 2054.60 2062.00 2043.00 2043.90 -12.50 5,292 127,452 -465
Jun15 150123 2036.30 2036.30 2036.30 2036.30 -12.60 313 2,370 +9
Sep15 150123 2029.00 2029.00 2029.00 2029.00 -12.70 1 97 -1
Dec15 150123 2022.40 2025.10 2022.40 2022.40 -12.70 0 6 +0
Total Volume and Open Interest 5,606 129,925 -457
S & P 500 E-Mini(Globex)
Mar15 150123 2056.50 2062.50 2042.25 2044.00 -12.50 1,639,269 2,688,767 -4,406
Jun15 150123 2049.00 2054.50 2035.50 2036.25 -12.75 2,606 12,931 +664
Total Volume and Open Interest 1,642,049 2,703,873 -3,713
NASDAQ 100(CME)
Mar15 150123 4259.00 4285.50 4252.00 4267.00 +2.20 541 12,186 +231
Jun15 150123 4256.30 4256.30 4256.30 4256.30 -0.50      
Sep15 150123 4246.50 4246.50 4246.50 4246.50 -0.50      
Total Volume and Open Interest 541 12,186 +231
NASDAQ 100 E-Mini(Globex)
Mar15 150123 4265.50 4286.30 4250.30 4267.00 +2.20 327,200 306,658 +1,236
Jun15 150123 4257.00 4271.00 4245.00 4256.30 -0.50 17 197 -6
Total Volume and Open Interest 327,222 306,914 +1,234
S & P Midcap 400(CME)
Mar15 150123 1450.70 1450.70 1450.70 1450.70 -9.70 0 913 +0
Jun15 150123 1447.70 1447.70 1447.70 1447.70 -9.70      
Sep15 150123 1445.50 1445.50 1445.50 1445.50 -9.70      
Total Volume and Open Interest 0 913 +0
Volatility Index(CBOE)
Jan15 150121 20.20 20.65 19.95 20.60 +0.42 4,083 61,641 -12,201
Feb15 150123 17.90 18.50 17.60 18.38 +0.50 98,947 138,942 +8,711
Mar15 150123 18.15 18.65 17.95 18.52 +0.39 36,688 37,713 +2,226
Apr15 150123 18.60 18.99 18.40 18.88 +0.30 18,943 34,361 +1,746
Total Volume and Open Interest 179,272 273,090 +15,217
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150123 17605 17635 17385 17450 -155 21,108 51,955 -1,531
Jun15 150123 17600 17600 17460 17460 -155 8 12 +2
Total Volume and Open Interest 21,116 51,969 -1,529
Nikkei 225(SGX)
Mar15 150123 17315 17555 17145 17550 +210 116,995 267,368 -933
Jun15 150123 17395 17455 17385 17455 +210 15 3,928 +1
Sep15 150123 17440 17440 17440 17440 +205 0 5 +0
Total Volume and Open Interest 117,137 281,242 -937
CAC 40(EURONEXT)
Feb15 150123 4596.5 4675.5 4584.5 4641.0 +88.0 149,120 253,303 +11,107
Mar15 150123 4603.5 4673.0 4589.5 4641.0 +88.0 514 17,033 +93
Apr15 150123 4632.0 4632.0 4632.0 4632.0 +88.0      
Total Volume and Open Interest 149,635 271,852 +11,199
Hang Seng Index(HKFE)
Jan15 150123 24570 24936 24570 24930 +350 64,357 94,680 +4,833
Feb15 150123 24611 24948 24597 24942 +348 2,675 7,083 +1,209
Mar15 150123 24547 24863 24547 24863 +344 986 4,838 +290
Total Volume and Open Interest 68,182 107,829 +6,356
DAX(EUREX)
Mar15 150123 10500.0 10711.5 10486.5 10664.0 +220.5 147,497 139,161 -1,711
Jun15 150123 10505.0 10724.0 10505.0 10676.5 +221.0 1,523 4,730 -116
Sep15 150123 10600.0 10692.0 10580.0 10679.0 +221.0 28 77 +15
Total Volume and Open Interest 149,048 143,968 -1,812
FT-SE 100(EURONEXT)
Mar15 150123 6765.00 6789.00 6737.00 6769.00 +32.50 114,458 556,912 -2,729
Jun15 150123 6718.00 6718.00 6691.00 6713.00 +33.00 302 2,821 +0
Sep15 150123 6666.00 6666.00 6666.00 6666.00 +32.00 0 320 +0
Total Volume and Open Interest 114,760 560,103 -2,729
SPI 200(SFE)
Mar15 150123 5365.0 5453.0 5351.0 5446.0 +83.0 28,578 203,142 +473
Jun15 150123 5362.0 5446.0 5362.0 5441.0 +82.0 26 2,620 -104
Sep15 150123 5389.0 5389.0 5389.0 5389.0 +82.0 0 2,325 +0
Total Volume and Open Interest 28,961 209,112 +658
FTSE MIB(ISE)
Mar15 150123 20595.00 20690.00 20395.00 20498.00 +52.00 46,378 47,912 +729
Jun15 150123 20255.00 20340.00 20110.00 20156.00 +55.00 55 149 +4
Sep15 150123 20069.00 20069.00 20069.00 20069.00 +55.00 2 2 +2
Total Volume and Open Interest 46,435 48,063 +735
KOSPI 200(KFE)
Mar15 150123 249.75 253.00 249.25 251.20 +1.55 134,826 109,090 -2,323
Jun15 150123 250.90 254.05 250.70 252.30 +1.55 273 1,739 -50
Sep15 150123 253.75 253.75 253.75 253.75 +1.60 0 794 +43
Total Volume and Open Interest 135,099 112,373 -2,306
GSCI(CME)
Feb15 150123 379.75 382.50 379.75 379.75 -2.25 331 12,752 +12
Mar15 150123 385.75 388.50 385.75 385.75 -2.25 13 13 +13
Apr15 150123 389.75 393.00 389.75 389.75 -2.25      
Total Volume and Open Interest 344 12,765 +25
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