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 27, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150127 982.25 985.50 972.25 973.75 -9.75 107,015 297,559 -6,785
May15 150127 989.75 992.50 979.00 981.25 -9.00 48,099 126,523 +1,187
Jul15 150127 995.00 998.25 985.25 987.00 -9.00 26,803 109,238 +3,298
Aug15 150127 993.75 997.75 985.75 987.25 -9.00 1,099 8,246 -24
Sep15 150127 983.25 983.75 972.00 973.50 -9.25 506 2,773 +127
Nov15 150127 969.75 972.00 960.00 962.75 -9.00 10,208 115,443 +1,644
Jan16 150127 977.00 977.50 966.00 968.25 -9.25 332 2,959 +232
Mar16 150127 981.25 983.25 973.00 974.25 -9.00 137 1,196 +45
May16 150127 978.00 986.75 978.00 978.00 -8.75 47 455 +21
Jul16 150127 992.00 992.00 981.25 983.25 -8.75 56 390 +19
Aug16 150127 981.75 990.25 981.75 981.75 -8.50 0 28 +0
Sep16 150127 970.50 979.00 970.50 970.50 -8.50 0 18 +0
Nov16 150127 967.25 971.50 960.00 961.25 -10.25 139 2,355 +17
Jan17 150127 964.50 974.50 964.50 964.50 -10.00 14 20 +10
Total Volume and Open Interest 194,459 667,440 -208
Soybean Meal(CBOT)
Mar15 150127 338.90 342.60 335.00 336.60 -2.30 40,590 160,668 -3,017
May15 150127 331.60 335.10 327.20 328.80 -2.80 22,699 77,921 +3,005
Jul15 150127 329.40 333.10 325.40 326.50 -3.30 11,108 55,883 +334
Aug15 150127 328.00 330.30 324.40 325.30 -3.60 1,261 13,140 +153
Sep15 150127 328.30 328.80 323.00 323.80 -3.60 809 7,083 -52
Oct15 150127 324.40 324.40 319.10 319.80 -3.50 652 7,710 +223
Dec15 150127 321.00 323.00 316.60 318.10 -3.90 4,932 27,785 +1,840
Jan16 150127 324.30 324.30 318.70 318.70 -4.10 114 1,925 +68
Mar16 150127 320.30 324.30 320.20 320.20 -4.10 313 1,360 +130
May16 150127 321.40 325.30 321.40 321.40 -3.90 117 445 +108
Total Volume and Open Interest 82,612 354,260 +2,793
Soybean Oil(CBOT)
Mar15 150127 31.06 31.29 30.87 31.17 +0.09 54,382 167,613 -2,278
May15 150127 31.27 31.49 31.07 31.37 +0.09 26,075 69,000 +2,524
Jul15 150127 31.50 31.70 31.28 31.57 +0.09 14,568 63,783 +3,171
Aug15 150127 31.54 31.67 31.35 31.60 +0.08 939 9,960 +118
Sep15 150127 31.57 31.71 31.34 31.60 +0.06 867 8,237 +203
Oct15 150127 31.36 31.48 31.19 31.38 +0.05 655 7,353 +293
Dec15 150127 31.33 31.48 31.14 31.28 +0.01 6,163 37,492 +1,585
Jan16 150127 31.38 31.60 31.31 31.45 +0.01 300 2,220 -24
Mar16 150127 31.62 31.70 31.52 31.67 +0.01 279 1,872 +103
May16 150127 31.69 31.91 31.67 31.86 +0.01 44 1,036 +31
Total Volume and Open Interest 104,272 369,746 +5,726
Canola(WCE)
Mar15 150127 460.1 463.0 458.8 459.6 -1.1 9,635 91,656 -2,284
May15 150127 455.3 458.0 454.3 455.1 -0.8 11,141 43,557 +3,401
Jul15 150127 449.9 451.4 448.2 448.9 -0.2 3,565 25,068 +1,158
Nov15 150127 435.7 437.8 434.0 435.1 -0.2 2,099 29,966 +1,210
Jan16 150127 436.8 436.8 436.8 436.8 -0.5 0 820 +0
Total Volume and Open Interest 26,440 191,592 +3,485
Corn(CBOT)
Mar15 150127 383.50 386.00 380.00 381.25 -2.75 169,566 563,371 -9,284
May15 150127 392.00 394.25 388.25 389.75 -2.75 65,273 206,262 +7,502
Jul15 150127 399.75 401.50 395.50 397.00 -3.00 45,858 195,038 +676
Sep15 150127 406.00 407.00 402.00 403.50 -3.00 5,000 55,797 +1,044
Dec15 150127 413.75 415.75 410.50 411.25 -3.00 28,278 217,710 -39
Mar16 150127 422.25 423.50 418.75 419.75 -3.00 426 58,098 +118
May16 150127 428.00 429.00 425.25 426.00 -2.50 126 2,798 -11
Jul16 150127 433.25 433.25 430.50 430.75 -2.25 44 3,808 +15
Sep16 150127 422.50 424.50 422.50 422.50 -2.00 23 849 +0
Dec16 150127 417.75 420.25 417.50 418.00 -1.00 59 7,705 +5
Total Volume and Open Interest 314,654 1,312,268 +26
Wheat(CBOT)
Mar15 150127 519.50 524.00 517.50 519.00 -1.50 57,432 194,368 -3,043
May15 150127 524.25 528.00 521.00 523.00 -1.25 21,530 61,613 +2,870
Jul15 150127 529.25 533.50 525.75 528.75 -0.50 11,652 75,355 +890
Sep15 150127 537.25 542.00 534.50 537.25 unch 1,636 16,253 +134
Dec15 150127 549.00 554.00 546.00 549.00 -0.25 2,811 32,509 +1,079
Mar16 150127 552.50 555.75 552.50 555.50 -0.25 159 5,528 +60
Total Volume and Open Interest 95,295 386,462 +2,013
Wheat(KCBT)
Mar15 150127 555.00 556.50 549.00 550.25 -4.25 15,692 78,824 +911
May15 150127 558.00 561.50 554.25 555.75 -4.25 5,977 26,659 +936
Jul15 150127 562.25 564.75 558.75 560.00 -4.00 4,268 30,134 +877
Sep15 150127 575.00 576.00 572.00 572.25 -3.75 922 6,291 +274
Dec15 150127 590.75 592.00 586.00 586.75 -3.75 347 7,470 +93
Mar16 150127 599.00 600.25 596.75 596.75 -3.50 28 736 +18
Total Volume and Open Interest 27,244 150,443 +3,115
Wheat(MGE)
Mar15 150127 568.50 571.75 565.75 566.50 -2.50 3,485 28,978 -387
May15 150127 576.25 579.25 573.00 573.75 -2.25 2,559 17,376 -196
Jul15 150127 585.25 587.75 582.00 582.75 -2.00 1,202 9,487 +262
Sep15 150127 593.50 594.50 590.25 590.75 -2.50 271 5,841 +99
Dec15 150127 603.00 603.75 600.00 600.50 -2.50 278 4,837 +133
Total Volume and Open Interest 7,826 67,432 -77
Oats(CBOT)
Mar15 150127 290.25 292.50 288.75 289.25 -1.50 274 4,959 -153
May15 150127 293.75 294.00 292.50 292.75 -1.25 70 1,801 +2
Jul15 150127 299.00 299.00 297.00 297.25 -1.25 5 605 +0
Sep15 150127 300.00 301.00 300.00 300.00 -1.00 1 37 +0
Total Volume and Open Interest 363 7,644 -143
Rough Rice(CBOT)
Mar15 150127 10.89 11.23 10.89 10.97 +0.09 459 7,739 +6
May15 150127 11.28 11.30 11.19 11.23 +0.08 247 1,010 +125
Jul15 150127 11.45 11.47 11.45 11.47 +0.07 19 107 +19
Sep15 150127 11.15 11.15 11.07 11.15 +0.08 0 21 +0
Total Volume and Open Interest 725 8,893 +150
Live Cattle(CME)
Feb15 150127 150.100 152.825 150.050 152.825 +3.000 13,253 50,060 -1,690
Apr15 150127 148.380 151.000 148.235 151.000 +3.000 20,126 115,168 -242
Jun15 150127 142.735 145.000 142.550 144.700 +2.015 9,272 52,810 +431
Aug15 150127 142.535 144.950 142.325 144.900 +2.200 5,081 15,629 +1,019
Oct15 150127 145.000 147.750 144.750 147.435 +2.250 3,052 10,947 +274
Dec15 150127 145.500 148.300 145.285 148.250 +2.450 864 6,054 +132
Total Volume and Open Interest 51,834 252,910 -51
Feeder Cattle(CME)
Jan15 150127 210.450 211.000 208.300 210.785 -0.865 1,526 4,975 -62
Mar15 150127 200.100 204.485 198.880 203.830 +3.845 3,708 16,123 -160
Apr15 150127 201.300 205.600 200.235 205.235 +4.135 1,204 4,846 -8
May15 150127 202.100 206.485 201.100 205.935 +3.950 823 7,411 +48
Aug15 150127 203.485 207.985 202.630 207.600 +4.115 688 5,984 +222
Sep15 150127 203.130 206.785 202.035 206.650 +4.365 57 1,012 -4
Oct15 150127 204.100 206.050 203.000 205.535 +3.955 26 857 -4
Total Volume and Open Interest 8,040 41,366 +32
Lean Hogs(CME)
Feb15 150127 71.400 72.200 69.000 69.430 -1.400 12,133 30,373 -4,075
Apr15 150127 73.200 74.225 71.200 72.050 -0.600 24,031 94,596 +2,090
May15 150127 78.975 80.050 77.200 77.930 -0.920 50 1,491 +16
Jun15 150127 82.580 83.580 80.885 81.580 -0.620 9,374 43,462 -1,121
Jul15 150127 83.080 83.885 81.300 82.200 -0.630 4,105 12,907 +1,174
Aug15 150127 83.100 83.600 80.700 81.725 -0.810 1,706 11,768 +122
Oct15 150127 72.885 73.150 71.500 72.300 -0.350 911 7,197 +362
Dec15 150127 68.135 68.550 67.475 68.035 -0.365 168 3,097 +38
Total Volume and Open Interest 52,535 205,625 -1,375
Class III Milk(CME)
Jan15 150127 16.13 16.13 16.10 16.12 -0.01 322 6,007 -140
Feb15 150127 15.25 15.43 15.25 15.26 +0.02 437 5,806 +188
Mar15 150127 14.90 15.08 14.74 14.77 -0.09 160 5,533 -13
Apr15 150127 14.90 15.03 14.75 14.78 -0.02 118 4,849 +18
May15 150127 14.92 15.05 14.83 14.87 +0.05 33 4,623 +19
Jun15 150127 15.24 15.40 15.24 15.26 +0.01 28 4,310 +4
Jul15 150127 15.75 15.82 15.65 15.68 +0.08 110 3,272 +26
Aug15 150127 16.10 16.25 16.10 16.13 +0.13 9 2,970 +8
Sep15 150127 16.30 16.40 16.30 16.37 +0.14 25 2,778 +21
Oct15 150127 16.43 16.55 16.43 16.47 +0.10 36 2,418 +31
Nov15 150127 16.34 16.48 16.34 16.38 +0.13 10 2,280 +5
Dec15 150127 16.25 16.29 16.22 16.28 +0.12 21 2,144 +9
Jan16 150127 16.30 16.30 16.27 16.30 +0.08 1 186 +1
Total Volume and Open Interest 1,333 47,659 +199
Cocoa(ICE)
Mar15 150127 2743 2754 2728 2743 +6 22,050 69,853 -5,417
May15 150127 2742 2758 2732 2746 +5 13,221 54,873 -1,013
Jul15 150127 2736 2752 2730 2742 +6 4,340 25,881 -946
Sep15 150127 2731 2746 2725 2737 +6 1,185 15,384 +21
Dec15 150127 2719 2735 2715 2726 +7 1,302 15,160 +202
Mar16 150127 2700 2716 2696 2707 +7 266 10,665 -1
May16 150127 2702 2702 2702 2702 +7 15 1,525 +6
Total Volume and Open Interest 42,381 193,394 -7,149
Coffee "C"(ICE)
Mar15 150127 162.30 168.50 161.70 168.20 +6.35 12,650 78,467 -211
May15 150127 165.10 171.20 164.45 170.90 +6.35 5,367 34,138 +1,334
Jul15 150127 167.70 173.75 167.15 173.50 +6.35 3,056 22,344 +975
Sep15 150127 170.15 175.90 169.55 175.90 +6.35 1,683 13,877 +660
Dec15 150127 173.40 179.10 173.15 179.10 +6.35 538 9,219 +165
Mar16 150127 175.55 181.25 175.55 181.25 +6.20 84 2,041 -2
Total Volume and Open Interest 23,448 167,598 +2,956
Orange Juice(ICE)
Mar15 150127 144.05 144.35 140.25 141.45 -2.90 701 9,201 +18
May15 150127 144.00 144.00 140.00 140.70 -3.30 73 1,472 +51
Jul15 150127 143.35 143.35 140.65 140.65 -3.60 9 479 +0
Sep15 150127 142.75 142.75 141.25 141.25 -3.75 0 176 +0
Nov15 150127 142.30 142.30 142.30 142.30 -3.85 0 28 +0
Jan16 150127 144.05 144.05 144.05 144.05 -3.85 0 12 +0
Total Volume and Open Interest 783 11,368 +69
Sugar #11(ICE)
Mar15 150127 15.28 15.28 14.93 15.16 -0.19 100,690 393,599 -9,327
May15 150127 15.65 15.65 15.27 15.49 -0.19 46,655 157,836 +4,037
Jul15 150127 15.92 15.92 15.62 15.83 -0.16 22,760 113,760 +1,107
Oct15 150127 16.34 16.34 16.08 16.29 -0.12 12,058 74,003 -943
Mar16 150127 17.05 17.14 16.87 17.10 -0.09 4,754 39,017 +56
May16 150127 17.01 17.13 16.89 17.09 -0.06 1,267 7,575 +96
Jul16 150127 16.84 17.03 16.80 16.98 -0.04 623 11,507 +89
Oct16 150127 16.93 17.09 16.89 17.05 -0.04 253 10,105 +37
Total Volume and Open Interest 189,987 816,785 -4,358
London Cocoa(LCE)
Mar15 150127 1918 1927 1904 1914 -5 7,976 91,020 -2,119
May15 150127 1899 1908 1884 1893 -6 7,598 50,489 +247
Jul15 150127 1892 1901 1877 1886 -7 4,866 28,644 -222
Sep15 150127 1879 1882 1865 1873 -7 3,341 32,316 +785
Dec15 150127 1858 1862 1847 1855 -4 1,574 19,907 -169
Mar16 150127 1843 1843 1829 1838 -5 529 20,607 +222
May16 150127 1834 1834 1833 1833 -7 51 801 +38
Total Volume and Open Interest 25,937 243,840 -1,216
London Sugar(LCE)
Mar15 150127 395.00 395.70 389.50 394.00 -3.80 5,266 36,723 -22
May15 150127 404.50 404.80 399.60 403.90 -3.10 2,144 23,163 +409
Aug15 150127 416.10 416.10 410.90 415.20 -2.80 1,006 11,648 -35
Oct15 150127 424.40 424.80 420.50 424.80 -2.20 238 3,664 -20
Dec15 150127 432.60 432.60 428.40 432.40 -2.60 68 1,493 -54
Total Volume and Open Interest 8,769 80,112 +283
Cotton(ICE)
Mar15 150127 58.38 58.89 58.04 58.78 +0.16 20,389 134,879 +938
May15 150127 59.46 59.58 58.76 59.54 +0.09 8,909 40,243 +3,225
Jul15 150127 60.14 60.44 59.60 60.40 +0.10 2,996 19,177 -59
Oct15 150127 61.44 61.44 61.44 61.44 +0.07 0 5 +0
Dec15 150127 62.40 62.52 61.87 62.47 +0.05 1,051 18,256 +228
Mar16 150127 62.90 63.25 62.80 63.22 -0.05 109 1,014 +31
Total Volume and Open Interest 33,580 213,839 +4,452
Lumber(CME)
Mar15 150127 315.6 316.5 310.2 311.7 -4.6 349 4,495 +4
May15 150127 316.2 317.0 311.3 312.0 -4.7 79 929 +8
Jul15 150127 316.3 321.0 316.3 316.3 -3.7 10 23 +3
Sep15 150127 317.0 321.0 317.0 317.0 -3.0 0 3 +0
Total Volume and Open Interest 438 5,451 +15
Crude Oil(NYM)
Mar15 150127 45.13 46.55 44.81 46.23 +1.08 374,289 491,567 -3,553
Apr15 150127 45.86 47.27 45.57 46.95 +1.07 81,876 140,372 +4,877
May15 150127 46.93 48.23 46.63 47.95 +1.02 54,339 73,331 +788
Jun15 150127 48.00 49.30 47.71 49.00 +0.97 85,885 160,121 -318
Jul15 150127 49.10 50.32 48.92 50.07 +0.94 24,794 57,854 -2,071
Aug15 150127 50.10 51.29 49.97 51.07 +0.93 13,595 42,236 +769
Sep15 150127 51.11 52.26 50.80 51.98 +0.92 21,515 70,497 +962
Oct15 150127 51.84 52.78 51.68 52.78 +0.93 9,148 41,616 -1,494
Nov15 150127 52.49 53.55 52.38 53.55 +0.95 3,647 33,129 +61
Dec15 150127 53.25 54.53 53.01 54.29 +0.97 51,334 198,725 -673
Jan16 150127 53.70 54.88 53.70 54.88 +0.97 1,424 38,513 +225
Feb16 150127 54.30 55.43 54.30 55.43 +0.97 729 15,777 +61
Mar16 150127 55.53 56.11 55.53 55.96 +0.97 1,838 21,832 +190
Apr16 150127 56.48 56.48 56.48 56.48 +0.97 294 8,022 +95
May16 150127 56.97 56.97 56.97 56.97 +0.96 404 8,382 +37
Jun16 150127 56.32 57.60 56.27 57.47 +0.95 13,287 43,911 +1,804
Total Volume and Open Interest 762,248 1,642,562 +3,773
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 150127 45.100 46.550 44.800 46.225 +1.075 15,153 4,536 -93
Apr15 150127 45.825 47.225 45.600 46.950 +1.075 874 1,270 +8
May15 150127 46.800 48.075 46.800 47.950 +1.025 208 128 +4
Jun15 150127 48.450 49.125 48.450 49.000 +0.975 190 242 +53
Jul15 150127 50.075 50.075 50.075 50.075 +0.950 112 148 +52
Aug15 150127 51.075 51.075 51.075 51.075 +0.925 64 108 +28
Sep15 150127 51.975 51.975 51.975 51.975 +0.925 46 133 +26
Oct15 150127 52.775 52.775 52.775 52.775 +0.925 2 32 +2
Total Volume and Open Interest 16,671 6,809 +67
NY Harbor ULSD(NYM)
Feb15 150127 163.98 166.55 162.10 166.28 +2.30 29,672 31,681 -4,139
Mar15 150127 161.16 164.45 159.88 164.02 +2.59 45,246 120,913 +2,624
Apr15 150127 158.59 161.96 157.55 161.52 +2.82 18,732 51,125 +518
May15 150127 158.56 162.00 157.56 161.62 +3.00 11,515 27,443 +1,364
Jun15 150127 160.13 163.12 158.64 162.80 +3.03 10,188 37,623 -505
Jul15 150127 160.93 164.82 160.91 164.75 +3.06 4,221 13,854 -41
Aug15 150127 164.42 166.90 163.29 166.90 +3.07 1,575 8,791 -53
Sep15 150127 166.80 169.19 165.19 169.19 +3.05 1,428 11,196 -97
Oct15 150127 168.00 171.46 167.87 171.46 +3.09 1,065 13,509 +297
Nov15 150127 170.05 173.33 169.73 173.33 +3.13 865 8,630 +211
Dec15 150127 172.01 175.23 171.14 175.00 +3.16 3,251 32,514 +887
Jan16 150127 173.36 176.62 172.95 176.62 +3.15 850 4,841 +86
Feb16 150127 174.27 177.60 174.27 177.60 +3.11 267 2,920 +8
Mar16 150127 174.56 177.69 174.47 177.69 +3.04 215 3,451 +89
Total Volume and Open Interest 130,230 383,293 +1,629
RBOB Gasoline(NYM)
Feb15 150127 131.80 136.41 129.90 135.01 +3.34 24,178 28,517 -4,643
Mar15 150127 134.90 139.73 133.21 138.41 +3.71 48,484 127,875 +2,808
Apr15 150127 156.02 161.19 154.85 160.12 +4.17 20,648 48,124 -364
May15 150127 158.05 162.79 156.94 162.14 +4.17 11,478 39,646 -504
Jun15 150127 158.24 163.67 157.53 162.70 +4.23 12,449 39,116 +1,955
Jul15 150127 157.95 163.14 157.28 162.42 +4.23 4,085 11,656 +20
Aug15 150127 157.29 161.39 156.51 161.39 +4.09 2,210 9,571 -54
Sep15 150127 155.37 159.77 154.61 159.44 +3.95 3,259 20,248 -110
Oct15 150127 143.83 148.38 143.34 147.66 +3.81 1,763 13,619 -65
Nov15 150127 142.29 146.18 142.03 145.86 +3.54 700 6,803 +63
Total Volume and Open Interest 131,950 384,713 -743
e-miNY RBOB Gasoline(NYM)
Feb15 150127 131.70 135.01 131.70 135.00 +3.30 0 1 +0
Mar15 150127 138.40 138.41 138.40 138.40 +3.70      
Apr15 150127 160.10 160.12 160.10 160.10 +4.10      
May15 150127 162.10 162.14 162.10 162.10 +4.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150127 2.895 3.005 2.888 2.981 +0.100 99,068 26,291 -13,598
Mar15 150127 2.862 2.966 2.853 2.935 +0.087 105,806 310,935 -618
Apr15 150127 2.850 2.929 2.849 2.913 +0.077 46,591 136,885 -1,164
May15 150127 2.894 2.951 2.889 2.938 +0.074 21,795 93,532 +770
Jun15 150127 2.964 2.990 2.934 2.979 +0.068 12,639 47,246 -335
Jul15 150127 2.998 3.045 2.989 3.035 +0.065 8,733 38,966 +882
Aug15 150127 3.030 3.055 2.999 3.044 +0.063 4,871 30,025 +214
Sep15 150127 3.010 3.038 2.985 3.029 +0.062 5,315 41,015 +1,319
Oct15 150127 3.006 3.069 3.000 3.059 +0.062 11,104 69,579 -466
Nov15 150127 3.175 3.175 3.138 3.171 +0.059 1,372 29,635 +186
Dec15 150127 3.324 3.349 3.317 3.349 +0.052 1,870 32,667 +491
Jan16 150127 3.451 3.481 3.439 3.478 +0.045 4,407 45,030 +307
Feb16 150127 3.450 3.471 3.440 3.471 +0.041 412 9,811 +76
Mar16 150127 3.414 3.436 3.409 3.436 +0.041 829 14,472 +75
Apr16 150127 3.290 3.298 3.282 3.298 +0.027 539 12,770 +208
May16 150127 3.288 3.306 3.288 3.306 +0.028 356 4,386 +217
Total Volume and Open Interest 326,997 1,006,827 -10,854
Brent Crude Oil(ICE)
Mar15 150127 48.25 49.99 47.67 49.60 +1.44 245,343 358,072 -7,802
Apr15 150127 49.37 51.12 48.90 50.74 +1.36 109,643 236,189 +6,770
May15 150127 50.84 52.31 50.14 51.93 +1.30 55,293 139,952 +4,149
Jun15 150127 51.93 53.45 51.35 53.10 +1.26 72,777 184,643 +3,823
Jul15 150127 53.19 54.55 52.54 54.21 +1.24 17,589 84,842 +652
Aug15 150127 54.20 55.47 53.56 55.20 +1.21 12,437 53,946 +985
Sep15 150127 55.06 56.37 54.35 56.06 +1.21 21,412 61,900 +2,831
Oct15 150127 55.76 57.12 55.13 56.82 +1.19 11,435 43,574 +1,925
Nov15 150127 56.48 57.86 55.90 57.56 +1.16 8,876 31,460 +507
Dec15 150127 57.26 58.58 56.64 58.26 +1.13 65,694 171,245 +8,439
Jan16 150127 58.89 58.89 58.89 58.89 +1.11 4,781 43,803 +1,033
Feb16 150127 58.55 59.48 58.55 59.48 +1.10 2,541 23,703 +186
Mar16 150127 59.02 60.06 59.02 60.06 +1.09 4,261 26,379 +931
Apr16 150127 60.65 60.65 60.65 60.65 +1.08 596 19,829 +67
Total Volume and Open Interest 670,489 1,746,922 +29,918
Gas Oil(ICE)
Feb15 150127 474.00 484.25 471.50 475.25 unch 44,158 86,427 -8,981
Mar15 150127 473.00 483.75 470.50 474.50 +0.50 70,661 118,487 +2,802
Apr15 150127 470.25 484.75 470.25 475.50 +0.50 30,366 73,541 +3,883
May15 150127 478.25 488.00 474.50 478.75 +0.50 12,499 27,974 +400
Jun15 150127 481.75 491.75 478.25 483.00 +0.50 24,124 51,502 +1,388
Jul15 150127 488.00 497.50 485.75 489.25 +0.50 3,644 14,999 +520
Aug15 150127 494.75 504.00 492.25 495.75 +0.25 3,240 13,990 +253
Sep15 150127 501.25 508.75 498.75 502.25 +0.25 3,935 14,970 -123
Oct15 150127 508.00 513.50 505.00 508.75 +0.25 3,216 15,002 +231
Nov15 150127 511.75 518.25 510.50 513.50 +0.25 1,489 11,121 +51
Total Volume and Open Interest 221,227 561,151 +3,811
Ethanol(CBOT)
Feb15 150127 1.454 1.454 1.415 1.418 -0.030 270 1,024 -121
Mar15 150127 1.459 1.460 1.419 1.432 -0.029 278 1,678 +46
Apr15 150127 1.460 1.460 1.448 1.448 -0.029 258 1,074 +21
May15 150127 1.482 1.482 1.463 1.463 -0.024 262 535 +0
Jun15 150127 1.471 1.490 1.460 1.468 -0.024 214 1,191 +74
Jul15 150127 1.476 1.488 1.470 1.471 -0.017 118 437 -16
Aug15 150127 1.468 1.468 1.468 1.468 -0.017 214 433 +128
Sep15 150127 1.465 1.465 1.465 1.465 -0.017 289 212 +57
Total Volume and Open Interest 2,110 6,915 +290
WTI Crude Oil(ICE)
Mar15 150127 45.34 46.55 44.81 46.23 +1.08 61,580 104,228 -3,793
Apr15 150127 45.90 47.27 45.55 46.95 +1.07 29,059 44,334 +1,370
May15 150127 46.96 48.25 46.67 47.95 +1.02 13,562 16,111 +1,448
Jun15 150127 48.08 49.28 47.78 49.00 +0.97 22,757 58,745 +1,111
Jul15 150127 49.27 50.34 49.05 50.07 +0.94 4,851 15,304 -313
Aug15 150127 50.08 51.26 49.90 51.07 +0.93 2,879 7,447 +10
Sep15 150127 51.00 51.98 50.88 51.98 +0.92 2,955 19,147 +176
Oct15 150127 52.34 52.78 51.75 52.78 +0.93 1,161 3,590 +117
Nov15 150127 53.09 53.55 53.09 53.55 +0.95 982 7,377 +20
Dec15 150127 53.16 54.50 53.16 54.29 +0.97 13,297 76,993 +648
Jan16 150127 54.88 54.88 54.88 54.88 +0.97 145 7,251 +9
Feb16 150127 55.43 55.43 55.43 55.43 +0.97 52 957 -7
Mar16 150127 55.96 55.96 55.96 55.96 +0.97 36 2,613 +13
Apr16 150127 56.48 56.48 56.48 56.48 +0.97 1 2,736 +0
May16 150127 56.97 56.97 56.97 56.97 +0.96 9 2,335 +6
Jun16 150127 57.00 57.47 57.00 57.47 +0.95 860 14,613 +84
Total Volume and Open Interest 156,776 443,487 +765
US Dollar Index(ICE)
Mar15 150127 95.325 95.325 93.955 94.250 -0.865 57,849 127,243 +1,785
Jun15 150127 96.040 96.095 94.730 95.022 -0.833 1,056 4,372 +309
Sep15 150127 96.410 96.500 95.500 95.768 -0.682 78 990 +57
Total Volume and Open Interest 58,989 132,792 +2,153
Australian Dollar(CME)
Mar15 150127 78.92 79.49 78.79 79.13 +0.20 124,876 119,555 +4,542
Jun15 150127 78.53 79.00 78.45 78.66 +0.20 461 544 +77
Sep15 150127 78.20 78.23 78.20 78.23 +0.20 1 37 +0
Total Volume and Open Interest 125,338 120,159 +4,619
British Pound(CME)
Mar15 150127 150.79 152.19 150.55 151.96 +1.25 103,427 186,439 -1,001
Jun15 150127 150.77 152.04 150.62 151.86 +1.24 185 757 -83
Sep15 150127 151.79 151.79 151.79 151.79 +1.24 0 31 +0
Total Volume and Open Interest 103,615 187,262 -1,081
Canadian Dollar(CME)
Mar15 150127 80.10 80.71 79.93 80.61 +0.36 57,843 102,179 +866
Jun15 150127 79.92 80.61 79.86 80.52 +0.36 295 8,943 +107
Sep15 150127 79.87 80.55 79.87 80.46 +0.37 57 1,825 +22
Dec15 150127 80.00 80.63 80.00 80.42 +0.38 43 725 +2
Total Volume and Open Interest 58,239 113,739 +997
Japanese Yen(CME)
Mar15 150127 84.48 85.27 84.31 84.97 +0.53 171,726 203,014 -1,010
Jun15 150127 84.46 85.34 84.46 85.08 +0.53 216 3,413 -33
Sep15 150127 85.20 85.22 85.20 85.22 +0.52 5 57 -2
Total Volume and Open Interest 171,952 206,579 -1,047
Swiss Franc(CME)
Mar15 150127 111.23 112.12 109.35 111.60 +0.20 15,623 40,663 -1,913
Jun15 150127 111.60 112.30 110.00 112.01 +0.16 173 1,763 +113
Sep15 150127 112.00 113.05 111.69 112.46 +0.13 13 303 +0
Total Volume and Open Interest 15,809 42,795 -1,800
EuroFX(CME)
Mar15 150127 112.44 114.28 112.29 113.80 +1.08 394,723 446,886 -1,201
Jun15 150127 112.51 114.36 112.40 113.91 +1.08 3,734 5,561 +364
Sep15 150127 113.18 114.50 112.99 114.08 +1.07 236 686 +70
Total Volume and Open Interest 398,736 453,344 -730
Mexican Peso(CME)
Feb15 150127 683.75 683.75 683.75 683.75 -1.00      
Mar15 150127 683.75 685.25 680.50 682.25 -1.00 33,426 131,414 -91
Total Volume and Open Interest 33,619 151,113 -160
Brazilian Real(CME)
Feb15 150127 385.00 389.05 384.40 387.60 +1.95 1,654 9,692 +300
Mar15 150127 382.80 387.20 382.60 384.90 +2.05 475 2,913 +257
Apr15 150127 381.55 381.55 381.55 381.55 +1.95      
May15 150127 378.45 378.45 378.45 378.45 +2.00      
Total Volume and Open Interest 2,129 21,765 +557
30-Year T-Bonds(CBOT)
Mar15 150127 149~200 150~270 149~130 149~170 -0~020 336,280 801,833 +4,780
Jun15 150127 168~190 170~090 168~050 168~090 +0~010 443 3,470 +206
Sep15 150127 166~250 166~250 166~240 166~250 +0~010      
Total Volume and Open Interest 336,723 805,303 +4,986
10-Year T-Notes(CBOT)
Mar15 150127 129~175 130~055 129~160 129~210 +0~050 1,179,367 2,735,501 +68,589
Jun15 150127 129~020 129~185 128~295 129~020 +0~045 2,319 10,973 +1,083
Sep15 150127 128~205 128~205 128~160 128~205 +0~045      
Total Volume and Open Interest 1,181,686 2,746,478 +69,672
5-Year T-Notes(CBOT)
Mar15 150127 120~172 120~284 120~152 120~182 +0~030 574,079 1,830,393 -8,763
Jun15 150127 120~050 120~084 119~270 119~302 +0~032 186 1,661 +140
Sep15 150127 119~302 119~302 119~270 119~302 +0~032      
Total Volume and Open Interest 574,265 1,832,054 -8,623
2 Year T-Notes(CBOT)
Mar15 150127 109~224 109~250 109~220 109~230 +0~010 217,371 1,284,368 +3,227
Jun15 150127 109~130 109~132 109~102 109~112 +0~010 105 10,581 +36
Sep15 150127 109~112 109~112 109~102 109~112 +0~010      
Total Volume and Open Interest 217,476 1,294,949 +3,263
Eurodollars(CME)
Mar15 150127 99.725 99.735 99.725 99.730 unch 97,424 1,153,545 -3,332
Jun15 150127 99.625 99.645 99.625 99.635 +0.005 151,631 1,180,447 -1,402
Sep15 150127 99.475 99.505 99.470 99.485 +0.010 169,120 1,036,255 +4,334
Dec15 150127 99.275 99.315 99.270 99.285 +0.015 212,674 1,111,892 +7,490
Mar16 150127 99.065 99.115 99.055 99.075 +0.015 215,727 872,783 -2,162
Jun16 150127 98.860 98.915 98.850 98.870 +0.020 186,579 729,239 -2,310
Sep16 150127 98.660 98.730 98.650 98.675 +0.025 187,831 645,157 +9,665
Dec16 150127 98.485 98.560 98.480 98.500 +0.025 241,573 912,610 -13,958
Mar17 150127 98.350 98.425 98.340 98.360 +0.025 163,851 496,145 -8,210
Jun17 150127 98.220 98.300 98.210 98.230 +0.025 125,029 446,158 +1,981
Sep17 150127 98.110 98.195 98.105 98.120 +0.020 119,751 397,247 +1,841
Dec17 150127 98.010 98.095 98.005 98.015 +0.015 113,691 542,393 +9,574
Mar18 150127 97.930 98.025 97.930 97.940 +0.010 62,033 323,160 -980
Jun18 150127 97.860 97.955 97.860 97.870 +0.010 48,707 221,839 +704
Sep18 150127 97.800 97.890 97.795 97.810 +0.010 40,129 161,207 +217
Dec18 150127 97.740 97.830 97.735 97.745 +0.005 47,764 234,399 +2,049
Mar19 150127 97.690 97.785 97.685 97.700 +0.005 34,237 129,540 +4,074
Jun19 150127 97.655 97.740 97.640 97.650 +0.005 28,276 108,840 -807
Total Volume and Open Interest 2,297,764 11,000,289 +9,572
Ultra T-Bond(CBOT)
Mar15 150127 174~31 177~03 174~19 174~23 -0~05 78,795 507,052 +1,137
Jun15 150127 174~00 174~05 174~00 174~00 -0~05 76 86 +75
Sep15 150127 173~15 173~20 173~15 173~15 -0~05      
Total Volume and Open Interest 78,871 507,138 +1,212
30 Day Federal Funds(CBOT)
Jan15 150127 99.880 99.880 99.880 99.880 unch 1,495 51,119 -172
Feb15 150127 99.870 99.875 99.870 99.875 unch 53 66,993 -17
Mar15 150127 99.870 99.870 99.870 99.870 unch 92 77,440 +10
Apr15 150127 99.865 99.870 99.865 99.865 -0.005 3,784 76,375 +221
May15 150127 99.855 99.855 99.850 99.855 unch 8,694 98,523 +2,423
Jun15 150127 99.830 99.835 99.830 99.830 unch 3,615 59,772 +181
Total Volume and Open Interest 39,796 732,434 +2,780
3-Mth Euro-Yen(CME)
Mar15 150127 99.805 99.805 99.805 99.805 unch      
Jun15 150127 99.850 99.850 99.850 99.850 unch      
Sep15 150127 99.900 99.900 99.900 99.900 unch      
Dec15 150127 99.860 99.860 99.860 99.860 unch      
Mar16 150127 99.760 99.760 99.760 99.760 unch      
Jun16 150127 99.620 99.620 99.620 99.620 unch      
Sep16 150127 99.480 99.480 99.480 99.480 unch      
Dec16 150127 99.820 99.820 99.820 99.820 unch      
Mar17 150127 99.680 99.680 99.680 99.680 unch      
Jun17 150127 99.540 99.540 99.540 99.540 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150127 99.81 99.81 99.81 99.81 unch      
Jun15 150127 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150127 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150127 99.90 99.90 99.90 99.90 unch 0 33 +0
Mar16 150127 99.76 99.76 99.76 99.76 unch      
Jun16 150127 99.62 99.62 99.62 99.62 unch      
Sep16 150127 99.48 99.48 99.48 99.48 unch      
Dec16 150127 99.82 99.82 99.82 99.82 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150127 148.56 148.56 148.04 148.15 -0.39 4,946 19,296 -816
Jun15 150127 148.05 148.05 148.05 148.05 -0.39 3 11 -3
Sep15 150127 147.48 147.48 147.48 147.48 -0.39      
Total Volume and Open Interest 4,949 19,307 -819
Euro-Bund(EUREX)
Mar15 150127 158.31 158.48 158.15 158.42 +0.27 822,034 1,165,998 -12,019
Jun15 150127 156.11 156.22 155.95 156.21 +0.28 453 4,233 +362
Sep15 150127 156.97 156.97 156.10 156.10 +0.25 0 5 +0
Total Volume and Open Interest 822,487 1,170,236 -11,657
Euro-Bobl(EUREX)
Mar15 150127 130.48 130.53 130.41 130.51 +0.07 513,635 901,445 +21,768
Jun15 150127 128.65 128.69 128.65 128.69 +0.06 10 3,876 +0
Sep15 150127 130.21 130.21 130.21 130.21 +0.07      
Total Volume and Open Interest 513,645 905,321 +21,768
3-Mth Euribor(EUREX)
Mar15 150127 99.960 99.960 99.960 99.960 +0.010 29 3,655 -29
Jun15 150127 99.985 99.985 99.985 99.985 +0.015 0 2,906 +0
Sep15 150127 100.000 100.000 100.000 100.000 +0.020 38 10,067 -10
Total Volume and Open Interest 1,210 58,674 -129
Long Gilt(LIFFE)
Mar15 150127 122~09 122~19 122~02 122~14 +0~11 200,618 412,872 -2,795
Jun15 150127 121~20 121~20 121~20 121~20 +0~11      
Total Volume and Open Interest 200,618 412,872 -2,795
3-Mth Short Sterling(LIFFE)
Mar15 150127 99.42 99.42 99.41 99.41 unch 40,675 391,391 -1,081
Jun15 150127 99.38 99.40 99.37 99.38 unch 50,126 451,967 -4,375
Sep15 150127 99.33 99.35 99.32 99.34 +0.01 61,736 404,811 +3,962
Dec15 150127 99.27 99.29 99.25 99.27 unch 80,607 351,067 +2,974
Mar16 150127 99.18 99.20 99.15 99.18 unch 94,190 291,965 +3,155
Jun16 150127 99.08 99.10 99.04 99.08 unch 72,841 228,364 -4,138
Total Volume and Open Interest 675,570 3,071,687 -13,913
3-Mth Euribor(LIFFE)
Mar15 150127 99.950 99.960 99.945 99.960 +0.010 44,138 443,859 +9,808
Jun15 150127 99.970 99.990 99.965 99.985 +0.015 49,691 344,348 -4,641
Sep15 150127 99.980 100.000 99.975 99.995 +0.015 31,762 370,093 -501
Total Volume and Open Interest 454,199 2,917,351 +6,070
3-Mth Aus T-Bills(SFE)
Mar15 150127 97.52 97.54 97.48 97.50 +0.01 63,485 223,509 +11,985
Jun15 150127 97.67 97.68 97.61 97.63 +0.01 53,212 226,948 +7,287
Sep15 150127 97.73 97.74 97.65 97.69 +0.01 34,785 190,404 +7,887
Dec15 150127 97.75 97.76 97.67 97.70 +0.01 15,864 124,295 -694
Mar16 150127 97.74 97.77 97.67 97.70 +0.02 14,886 84,547 -647
Jun16 150127 97.73 97.77 97.66 97.69 +0.01 12,614 63,532 +279
Sep16 150127 97.71 97.73 97.66 97.68 +0.02 5,739 34,863 +2,110
Dec16 150127 97.71 97.71 97.63 97.66 +0.02 4,755 30,057 +2,383
Mar17 150127 97.65 97.66 97.63 97.63 +0.02 100 4,326 +0
Jun17 150127 97.64 97.64 97.60 97.60 +0.02 20 4,532 +20
Total Volume and Open Interest 205,460 991,047 +30,610
10-Year Aus T-Bonds(SFE)
Mar15 150127 97.52 97.54 97.44 97.48 +0.07 95,476 647,614 -3,236
Jun15 150127 97.48 97.48 97.48 97.48 +0.07      
Total Volume and Open Interest 95,476 647,614 -3,236
3-Year Aus T-Bonds(SFE)
Mar15 150127 98.00 98.02 97.93 97.96 +0.03 209,572 693,792 +37,501
Jun15 150127 97.96 97.96 97.96 97.96 +0.03      
Total Volume and Open Interest 209,572 693,792 +37,501
Gold(CMX)
Feb15 150127 1280.7 1297.4 1272.0 1291.7 +12.3 149,213 155,298 -17,283
Apr15 150127 1281.9 1298.6 1273.0 1292.9 +12.5 40,475 184,265 +14,068
Jun15 150127 1283.0 1299.4 1274.7 1293.7 +12.5 2,574 43,643 +853
Aug15 150127 1282.4 1297.4 1278.7 1294.4 +12.5 917 13,504 +318
Oct15 150127 1290.0 1296.8 1290.0 1295.0 +12.5 154 4,277 +29
Dec15 150127 1278.5 1300.9 1278.5 1295.8 +12.5 734 22,894 +143
Feb16 150127 1296.6 1296.6 1296.6 1296.6 +12.5 15 2,519 +5
Apr16 150127 1283.5 1299.6 1283.0 1297.4 +12.5 10 554 -1
Jun16 150127 1292.7 1300.0 1292.7 1298.3 +12.5 129 5,129 -5
Aug16 150127 1299.4 1299.4 1299.4 1299.4 +12.3 0 1 +0
Oct16 150127 1300.7 1300.7 1300.7 1300.7 +12.2      
Dec16 150127 1293.3 1302.2 1293.3 1302.2 +12.2 356 7,119 -60
Total Volume and Open Interest 195,357 449,113 -1,872
Silver(CMX)
Mar15 150127 1792.0 1821.5 1740.5 1808.4 +10.1 32,916 103,259 -515
May15 150127 1798.0 1823.5 1773.5 1812.2 +10.3 1,972 13,201 +811
Jul15 150127 1796.0 1820.0 1777.5 1815.2 +10.3 877 12,147 +382
Sep15 150127 1826.5 1826.5 1817.0 1818.1 +10.3 329 5,804 -28
Dec15 150127 1780.0 1825.0 1760.0 1822.0 +10.4 741 17,263 +324
Mar16 150127 1826.5 1826.5 1826.5 1826.5 +10.6 0 1,068 +0
May16 150127 1829.5 1829.5 1829.5 1829.5 +10.8 0 64 +0
Total Volume and Open Interest 37,160 161,811 +813
Platinum(NYMEX)
Jan15 150127 1263.8 1268.5 1263.8 1266.3 +11.6 6 22 -38
Apr15 150127 1251.8 1271.3 1248.0 1264.3 +9.3 11,211 64,453 -560
Jul15 150127 1254.8 1269.8 1254.8 1265.5 +9.4 34 2,184 +19
Oct15 150127 1256.7 1267.6 1256.7 1267.6 +9.2 5 20 +3
Total Volume and Open Interest 11,314 66,801 -615
Palladium(NYMEX)
Mar15 150127 780.85 785.00 773.20 780.75 -1.10 3,312 32,784 +197
Jun15 150127 781.60 783.40 776.10 781.50 -1.05 163 2,119 +104
Sep15 150127 782.10 782.10 782.10 782.10 -1.05 0 1 +0
Total Volume and Open Interest 3,475 34,912 +301
Copper(CMX)
Mar15 150127 254.10 254.35 244.60 246.25 -8.05 49,903 116,212 +2,471
May15 150127 254.25 254.25 244.85 246.45 -7.95 5,024 33,799 +792
Jul15 150127 254.30 254.55 245.35 246.75 -7.90 1,807 9,564 +598
Sep15 150127 254.80 254.85 246.20 247.10 -7.85 815 9,325 +256
Dec15 150127 253.70 253.70 246.40 247.40 -7.85 226 3,001 +158
Total Volume and Open Interest 58,525 179,101 +4,295
DJIA Index(CBOT)
Mar15 150127 17621 17622 17210 17378 -236 33 9,374 +8
Jun15 150127 17304 17545 17304 17304 -241 0 72 +0
Sep15 150127 17214 17455 17214 17214 -241      
Dec15 150127 17124 17365 17124 17124 -241      
Total Volume and Open Interest 33 9,446 +8
E-mini DJIA Index(CBOT)
Mar15 150127 17615 17629 17215 17378 -236 133,884 102,353 -1,068
Jun15 150127 17521 17545 17150 17304 -241 30 324 -8
Sep15 150127 17214 17214 17214 17214 -241 2 10 +0
Dec15 150127 17124 17124 17124 17124 -241 0 15 +0
Total Volume and Open Interest 133,916 102,702 -1,076
S & P 500(CME)
Mar15 150127 2054.20 2054.50 2013.00 2030.00 -23.60 6,940 127,021 -3,145
Jun15 150127 2022.40 2022.40 2006.50 2022.40 -23.60 4 2,368 +4
Sep15 150127 2015.20 2015.20 2004.80 2015.20 -23.60 0 97 +0
Dec15 150127 2008.70 2010.30 1998.30 2008.70 -23.60 0 6 +0
Total Volume and Open Interest 6,944 129,492 -3,141
S & P 500 E-Mini(Globex)
Mar15 150127 2054.00 2054.75 2013.25 2030.00 -23.50 1,353,089 2,690,889 -10,437
Jun15 150127 2045.75 2047.25 2005.75 2022.50 -23.50 2,641 12,983 +134
Total Volume and Open Interest 1,356,357 2,706,633 -9,724
NASDAQ 100(CME)
Mar15 150127 4266.00 4270.30 4140.00 4177.50 -91.80 794 12,565 +164
Jun15 150127 4166.00 4166.00 4166.00 4166.00 -93.30      
Sep15 150127 4156.30 4156.30 4156.30 4156.30 -93.20      
Total Volume and Open Interest 794 12,565 +164
NASDAQ 100 E-Mini(Globex)
Mar15 150127 4266.80 4271.00 4142.80 4177.50 -91.80 227,200 306,991 -1,177
Jun15 150127 4259.80 4260.50 4138.50 4166.00 -93.30 25 137 -6
Total Volume and Open Interest 227,227 307,185 -1,183
S & P Midcap 400(CME)
Mar15 150127 1463.90 1463.90 1463.90 1463.90 -6.60 55 913 +0
Jun15 150127 1460.90 1460.90 1460.90 1460.90 -6.60      
Sep15 150127 1458.70 1458.70 1458.70 1458.70 -6.60      
Total Volume and Open Interest 55 913 +0
Volatility Index(CBOE)
Jan15 150121 20.20 20.65 19.95 20.60 +0.42 4,083 61,641 -12,201
Feb15 150127 17.30 18.75 17.16 17.88 +0.65 74,434 137,420 +3,302
Mar15 150127 17.65 18.80 17.58 18.08 +0.45 24,741 42,873 +3,488
Apr15 150127 18.20 19.08 18.10 18.52 +0.34 11,922 32,794 -821
Total Volume and Open Interest 152,419 277,149 +6,678
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150127 17715 17810 17525 17675 -40 13,421 52,140 -15
Jun15 150127 17755 17795 17680 17680 -45 2 11 +0
Total Volume and Open Interest 13,423 52,153 -15
Nikkei 225(SGX)
Mar15 150127 17500 17775 17465 17700 +250 112,643 271,828 +11,494
Jun15 150127 17440 17670 17440 17610 +255 406 4,034 +123
Sep15 150127 17595 17595 17595 17595 +250 0 5 +0
Total Volume and Open Interest 113,245 285,884 +11,698
CAC 40(EURONEXT)
Feb15 150127 4685.5 4687.5 4592.5 4624.5 -50.5 168,499 267,472 +8,351
Mar15 150127 4682.5 4682.5 4595.0 4624.5 -50.5 2,170 16,809 -395
Apr15 150127 4616.0 4616.0 4616.0 4616.0 -50.5      
Total Volume and Open Interest 170,672 285,798 +7,957
Hang Seng Index(HKFE)
Jan15 150127 24869 25020 24684 24778 -84 62,824 93,147 -2,579
Feb15 150127 24875 25035 24700 24796 -79 7,059 12,257 +4,215
Mar15 150127 24850 24955 24635 24728 -76 934 5,136 +284
Total Volume and Open Interest 71,219 111,798 +1,875
DAX(EUREX)
Mar15 150127 10825.5 10828.0 10596.0 10635.0 -170.0 158,572 144,760 +2,329
Jun15 150127 10828.0 10828.0 10609.5 10648.0 -170.0 798 5,177 +395
Sep15 150127 10790.0 10790.0 10650.5 10650.5 -170.0 27 108 +8
Total Volume and Open Interest 159,397 150,045 +2,732
FT-SE 100(EURONEXT)
Mar15 150127 6799.00 6810.00 6716.00 6762.00 -33.00 95,957 559,737 +602
Jun15 150127 6705.00 6705.00 6705.00 6705.00 -33.00 8 2,832 +1
Sep15 150127 6658.00 6658.00 6658.00 6658.00 -33.00 0 320 +0
Total Volume and Open Interest 95,965 562,939 +603
SPI 200(SFE)
Mar15 150127 5418.0 5500.0 5412.0 5491.0 +45.0 24,310 202,136 -1,006
Jun15 150127 5440.0 5495.0 5440.0 5487.0 +46.0 87 2,629 +9
Sep15 150127 5434.0 5434.0 5434.0 5434.0 +45.0 0 2,325 +0
Total Volume and Open Interest 24,427 208,114 -998
FTSE MIB(ISE)
Mar15 150127 20710.00 20785.00 20460.00 20622.00 -117.00 48,140 51,203 -1,287
Jun15 150127 20355.00 20425.00 20150.00 20275.00 -119.00 67 152 +1
Sep15 150127 20185.00 20185.00 20185.00 20185.00 -119.00 0 2 +0
Total Volume and Open Interest 48,207 51,357 -1,286
KOSPI 200(KFE)
Mar15 150127 251.00 252.85 250.90 252.70 +1.75 129,598 107,965 -819
Jun15 150127 252.25 253.95 252.25 253.80 +1.55 326 1,879 +52
Sep15 150127 254.45 254.45 254.45 254.45 +0.75 0 794 +0
Total Volume and Open Interest 129,924 111,801 -702
GSCI(CME)
Feb15 150127 380.50 383.00 377.90 380.50 +2.50 64 12,756 +9
Mar15 150127 386.80 389.30 384.20 386.80 +2.50 1 13 -1
Apr15 150127 391.30 393.80 388.70 391.30 +2.50      
Total Volume and Open Interest 65 12,769 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!