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 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150130 968.00 972.75 955.00 961.00 -7.25 95,595 290,989 -7,015
May15 150130 974.75 979.00 961.75 967.75 -7.00 47,784 144,269 +7,949
Jul15 150130 979.75 984.00 967.00 972.75 -7.00 20,421 112,419 +259
Aug15 150130 980.25 982.50 967.25 972.00 -6.75 878 8,551 +10
Sep15 150130 965.00 966.50 952.50 956.75 -6.25 399 2,985 +49
Nov15 150130 951.25 955.50 940.00 945.75 -5.50 7,869 117,781 +552
Jan16 150130 956.00 960.75 946.00 951.50 -5.25 124 3,011 +27
Mar16 150130 960.50 965.25 950.50 956.00 -6.00 73 1,276 +23
May16 150130 968.00 968.00 955.00 959.50 -5.50 142 507 +52
Jul16 150130 965.00 970.50 964.25 965.00 -5.50 50 407 +15
Aug16 150130 965.00 969.75 964.75 964.75 -5.00 0 28 +0
Sep16 150130 956.75 958.50 956.75 956.75 -1.75 0 18 +0
Nov16 150130 950.25 953.00 946.00 951.25 +0.50 59 2,417 +23
Jan17 150130 954.50 954.50 954.25 954.50 +0.25 0 20 +0
Total Volume and Open Interest 173,394 684,916 +1,944
Soybean Meal(CBOT)
Mar15 150130 337.90 339.50 328.00 329.90 -8.00 43,537 160,072 -1,601
May15 150130 330.70 332.10 322.00 324.00 -6.60 24,269 90,147 +3,717
Jul15 150130 328.00 329.50 319.80 321.80 -6.20 12,780 58,590 +1,622
Aug15 150130 325.90 327.40 319.20 320.80 -5.90 1,466 13,898 +202
Sep15 150130 326.30 326.30 317.90 319.40 -5.70 618 6,911 +26
Oct15 150130 321.40 321.60 314.10 315.20 -5.80 247 7,827 +67
Dec15 150130 318.80 320.90 312.90 314.10 -5.00 2,100 28,387 -38
Jan16 150130 314.80 319.70 314.00 314.70 -5.00 137 1,988 +45
Mar16 150130 322.00 322.00 315.20 316.00 -5.10 204 1,616 +104
May16 150130 322.40 322.40 315.50 316.10 -5.60 89 452 +7
Total Volume and Open Interest 85,464 370,280 +4,155
Soybean Oil(CBOT)
Mar15 150130 29.50 30.09 29.43 30.00 +0.46 81,726 175,590 +4,267
May15 150130 29.71 30.32 29.69 30.24 +0.46 43,842 74,525 +1,205
Jul15 150130 29.94 30.54 29.90 30.46 +0.45 31,455 68,074 +1,576
Aug15 150130 30.08 30.58 30.00 30.52 +0.42 3,662 10,734 +348
Sep15 150130 30.18 30.57 30.14 30.52 +0.37 2,406 9,194 +377
Oct15 150130 29.99 30.36 29.98 30.32 +0.31 1,230 7,753 +134
Dec15 150130 30.02 30.37 29.95 30.29 +0.30 13,082 43,021 +761
Jan16 150130 30.25 30.50 30.19 30.50 +0.29 590 2,415 +85
Mar16 150130 30.50 30.75 30.46 30.75 +0.27 477 2,149 +235
May16 150130 30.75 31.00 30.68 30.97 +0.29 370 1,339 +209
Total Volume and Open Interest 178,984 396,389 +9,273
Canola(WCE)
Mar15 150130 448.9 455.3 447.7 453.4 +4.3 8,253 85,056 -2,601
May15 150130 446.1 450.9 444.7 449.4 +3.3 10,130 51,609 +2,564
Jul15 150130 443.5 449.3 442.3 447.8 +4.0 3,449 26,703 +991
Nov15 150130 432.0 438.1 429.9 435.2 +3.8 1,078 31,429 +424
Jan16 150130 433.6 436.8 433.6 436.8 +3.2 17 827 +7
Total Volume and Open Interest 22,927 196,155 +1,385
Corn(CBOT)
Mar15 150130 372.75 373.00 365.75 370.00 -1.50 167,615 548,601 +261
May15 150130 380.75 381.00 373.75 378.50 -1.50 57,886 222,577 +8,547
Jul15 150130 388.50 388.50 381.50 386.00 -1.75 41,600 198,874 +4,586
Sep15 150130 394.50 394.75 388.50 393.00 -1.50 11,395 58,677 +602
Dec15 150130 403.50 404.00 396.75 400.75 -2.00 29,670 217,663 +2,050
Mar16 150130 412.00 412.00 404.00 409.00 -2.75 1,338 58,220 +75
May16 150130 416.50 417.50 410.75 414.75 -2.75 53 2,834 +15
Jul16 150130 423.75 423.75 415.00 419.75 -2.75 315 4,104 +45
Sep16 150130 411.00 415.75 411.00 414.75 -1.00 30 849 +0
Dec16 150130 411.75 414.00 408.50 413.50 +1.00 198 7,913 +30
Total Volume and Open Interest 310,131 1,321,157 +16,222
Wheat(CBOT)
Mar15 150130 508.00 511.75 497.00 502.75 -5.00 78,409 190,920 +1,672
May15 150130 512.50 536.75 501.75 506.75 -5.75 26,202 68,469 +3,117
Jul15 150130 517.00 520.75 507.00 511.50 -5.50 24,940 79,828 +3,942
Sep15 150130 526.25 526.25 515.00 519.75 -5.50 3,847 17,433 +597
Dec15 150130 537.50 540.00 527.25 532.25 -5.50 6,247 34,722 +1,253
Mar16 150130 544.75 547.25 535.25 539.25 -5.50 1,085 5,894 +295
Total Volume and Open Interest 141,254 398,524 +11,234
Wheat(KCBT)
Mar15 150130 544.00 549.50 536.25 540.25 -3.75 15,876 79,474 +394
May15 150130 549.25 553.50 539.75 542.75 -6.00 7,377 30,183 +2,600
Jul15 150130 554.00 558.00 543.50 546.25 -7.25 8,238 32,260 +1,044
Sep15 150130 567.25 567.25 555.50 557.75 -7.00 2,094 7,453 +556
Dec15 150130 579.50 580.00 570.00 572.25 -6.25 1,242 8,289 +335
Mar16 150130 586.25 588.00 582.50 582.50 -5.50 253 943 +176
Total Volume and Open Interest 35,160 158,994 +5,169
Wheat(MGE)
Mar15 150130 559.25 562.75 553.00 556.75 -2.50 6,540 25,626 -1,554
May15 150130 564.75 568.75 559.25 561.25 -4.25 5,444 18,916 +803
Jul15 150130 573.50 576.75 567.25 569.00 -4.00 3,154 9,650 +150
Sep15 150130 581.00 585.25 575.75 577.00 -4.50 1,394 6,427 +271
Dec15 150130 592.00 597.25 587.75 587.75 -4.25 1,195 5,117 +250
Total Volume and Open Interest 17,810 66,733 -39
Oats(CBOT)
Mar15 150130 281.75 284.00 266.50 275.50 -7.00 295 4,393 -391
May15 150130 288.00 288.00 271.00 280.00 -6.75 179 1,885 +69
Jul15 150130 287.00 292.50 280.25 284.50 -8.00 82 661 +37
Sep15 150130 290.50 298.50 290.50 290.50 -8.00 18 55 +18
Total Volume and Open Interest 584 7,294 -257
Rough Rice(CBOT)
Mar15 150130 10.86 10.91 10.52 10.57 -0.29 470 7,705 -78
May15 150130 11.12 11.14 10.81 10.84 -0.29 193 1,179 +66
Jul15 150130 11.27 11.35 11.03 11.07 -0.28 103 130 +18
Sep15 150130 10.80 11.06 10.80 10.80 -0.26 0 21 +0
Total Volume and Open Interest 766 9,051 +6
Live Cattle(CME)
Feb15 150130 153.785 155.380 152.800 154.850 +1.315 14,757 41,767 -2,343
Apr15 150130 150.800 152.350 149.630 152.285 +1.785 24,872 114,748 +1,424
Jun15 150130 143.850 144.880 142.575 144.630 +1.195 9,747 52,121 +657
Aug15 150130 143.285 144.250 141.800 144.050 +1.100 5,357 18,346 +743
Oct15 150130 146.485 147.500 145.250 147.200 +0.765 2,491 12,133 +14
Dec15 150130 147.050 148.250 146.325 148.200 +0.850 699 5,997 -57
Total Volume and Open Interest 58,242 247,521 +504
Feeder Cattle(CME)
Mar15 150130 203.550 205.550 202.600 205.200 +1.620 4,943 15,556 -20
Apr15 150130 204.235 205.750 203.285 205.400 +1.200 1,428 5,199 +25
May15 150130 205.500 206.485 204.035 206.130 +1.430 1,354 7,554 -2
Aug15 150130 207.200 208.250 205.630 208.000 +1.465 919 6,393 +200
Sep15 150130 206.250 207.500 205.000 207.350 +1.250 131 1,002 -12
Oct15 150130 205.000 206.285 204.785 206.250 +1.250 94 938 +31
Nov15 150130 203.450 204.500 203.100 204.500 +1.500 27 183 +14
Total Volume and Open Interest 9,862 41,425 +133
Lean Hogs(CME)
Feb15 150130 68.400 68.975 67.350 67.475 -1.075 10,495 26,256 -259
Apr15 150130 73.035 73.680 71.785 72.250 -0.950 21,515 91,717 -1,290
May15 150130 79.680 80.535 79.450 80.450 +1.020 95 1,682 -17
Jun15 150130 83.300 84.535 83.180 84.100 +0.465 6,644 43,439 +135
Jul15 150130 83.400 84.385 82.930 84.300 +0.415 4,057 14,295 -325
Aug15 150130 83.035 83.850 82.250 83.750 +0.070 2,235 12,368 +169
Oct15 150130 73.000 73.600 72.475 73.285 +0.085 783 8,051 +295
Dec15 150130 69.050 69.500 68.250 69.450 +0.350 279 3,235 +109
Total Volume and Open Interest 46,122 201,775 -1,181
Class III Milk(CME)
Jan15 150130 16.19 16.19 16.14 16.14 -0.02 264 5,750 -134
Feb15 150130 16.10 16.38 15.92 16.00 +0.01 219 5,892 +35
Mar15 150130 15.62 16.04 15.33 15.66 +0.20 159 5,643 +50
Apr15 150130 15.60 16.05 15.20 15.50 +0.05 109 4,871 +34
May15 150130 15.78 16.25 15.53 15.62 -0.03 70 4,676 +32
Jun15 150130 16.19 16.69 15.92 15.93 -0.14 69 4,357 +30
Jul15 150130 16.80 16.99 16.28 16.40 -0.12 47 3,280 +12
Aug15 150130 17.00 17.10 16.66 16.70 -0.05 31 2,961 +13
Sep15 150130 17.00 17.13 16.70 16.80 -0.02 10 2,791 +8
Oct15 150130 17.10 17.17 16.90 17.00 +0.05 14 2,447 +11
Nov15 150130 16.90 16.94 16.70 16.75 unch 20 2,338 +16
Dec15 150130 16.69 16.74 16.50 16.55 -0.05 36 2,181 +15
Jan16 150130 16.55 16.58 16.50 16.50 unch 18 189 +3
Total Volume and Open Interest 1,066 47,866 +125
Cocoa(ICE)
Mar15 150130 2686 2717 2682 2693 +7 17,679 66,334 +47
May15 150130 2700 2728 2688 2698 +2 12,436 51,925 -652
Jul15 150130 2697 2722 2685 2693 unch 3,805 28,247 +1,761
Sep15 150130 2696 2717 2683 2689 unch 2,563 16,746 +1,103
Dec15 150130 2680 2707 2675 2683 +3 1,422 15,859 -15
Mar16 150130 2681 2694 2666 2670 +4 435 10,760 -27
May16 150130 2667 2667 2667 2667 +4 38 1,550 +18
Total Volume and Open Interest 38,386 191,482 +2,233
Coffee "C"(ICE)
Mar15 150130 160.10 162.25 159.20 161.90 +1.90 15,532 73,786 -2,196
May15 150130 162.75 165.00 162.00 164.65 +1.90 7,203 38,166 +2,045
Jul15 150130 165.85 167.65 164.70 167.35 +1.90 1,693 23,306 +247
Sep15 150130 168.25 169.90 167.70 169.85 +1.90 2,691 16,244 +1,229
Dec15 150130 171.30 173.20 170.50 173.15 +1.90 1,329 10,622 +926
Mar16 150130 174.80 175.55 173.20 175.40 +1.80 137 2,092 +31
Total Volume and Open Interest 28,693 171,912 +2,311
Orange Juice(ICE)
Mar15 150130 135.90 141.20 135.10 140.00 +5.55 1,916 8,898 -73
May15 150130 137.85 140.05 135.65 139.60 +5.20 371 1,711 +153
Jul15 150130 137.85 139.95 137.85 139.95 +4.30 22 510 +16
Sep15 150130 140.70 140.70 140.70 140.70 +4.05 25 197 +21
Nov15 150130 140.85 140.85 140.85 140.85 +4.05 0 28 +0
Jan16 150130 142.60 142.60 142.60 142.60 +4.05 0 12 +0
Total Volume and Open Interest 2,334 11,356 +117
Sugar #11(ICE)
Mar15 150130 14.85 15.02 14.67 14.79 -0.06 55,336 366,173 -5,294
May15 150130 15.17 15.24 14.90 15.04 -0.09 30,858 179,989 +4,410
Jul15 150130 15.48 15.49 15.18 15.33 -0.10 15,975 118,289 +1,100
Oct15 150130 15.86 15.96 15.64 15.80 -0.11 11,857 75,110 +802
Mar16 150130 16.75 16.79 16.49 16.66 -0.09 6,694 48,875 +2,786
May16 150130 16.75 16.77 16.51 16.67 -0.09 624 7,690 +66
Jul16 150130 16.68 16.68 16.44 16.59 -0.08 262 11,228 -122
Oct16 150130 16.72 16.76 16.56 16.69 -0.06 19 10,113 +6
Total Volume and Open Interest 121,812 826,946 +3,842
London Cocoa(LCE)
Mar15 150130 1901 1920 1895 1905 +5 15,696 75,636 -7,425
May15 150130 1874 1893 1872 1881 +4 12,069 54,878 +2,668
Jul15 150130 1867 1885 1865 1873 +4 2,962 27,690 -117
Sep15 150130 1852 1872 1852 1860 +4 1,291 32,384 -287
Dec15 150130 1836 1854 1836 1842 +2 1,191 19,898 -196
Mar16 150130 1822 1838 1820 1824 -1 1,063 20,945 +291
May16 150130 1822 1833 1819 1819 -1 34 828 +19
Total Volume and Open Interest 34,306 232,315 -5,047
London Sugar(LCE)
Mar15 150130 384.60 388.10 381.30 383.40 -1.20 3,659 34,742 -1,362
May15 150130 395.70 399.00 392.30 394.60 -0.70 1,244 24,727 +307
Aug15 150130 405.70 408.10 401.60 403.70 -1.80 546 11,574 -83
Oct15 150130 415.50 418.00 411.00 413.00 -2.40 201 3,750 +27
Dec15 150130 424.20 425.70 420.40 421.80 -2.20 27 1,479 +2
Total Volume and Open Interest 5,700 79,662 -1,118
Cotton(ICE)
Mar15 150130 59.54 59.68 59.05 59.36 -0.21 16,679 129,251 -2,636
May15 150130 60.33 60.33 59.80 60.02 -0.33 6,219 47,390 +2,065
Jul15 150130 61.25 61.25 60.81 60.85 -0.44 911 19,246 -32
Oct15 150130 62.02 62.02 61.80 61.80 -0.44 2 5 +0
Dec15 150130 62.80 63.00 62.70 62.79 -0.34 362 18,868 +125
Mar16 150130 63.29 63.29 63.29 63.29 -0.24 27 1,161 -9
Total Volume and Open Interest 24,216 216,243 -472
Lumber(CME)
Mar15 150130 324.7 325.1 320.4 321.8 unch 388 4,331 -77
May15 150130 323.9 324.0 321.7 322.0 +0.2 136 1,186 +92
Jul15 150130 324.2 326.0 323.0 324.2 +0.2 6 24 +2
Sep15 150130 324.2 326.0 323.0 324.2 +0.2 0 3 +0
Total Volume and Open Interest 530 5,545 +17
Crude Oil(NYM)
Mar15 150130 44.63 48.35 44.31 48.24 +3.71 365,440 483,963 -3,524
Apr15 150130 45.37 49.09 45.07 48.99 +3.69 98,029 161,501 +7,598
May15 150130 46.46 50.13 46.18 50.07 +3.63 59,039 80,853 +3,162
Jun15 150130 47.66 51.33 47.32 51.22 +3.61 79,995 168,131 +1,872
Jul15 150130 48.80 52.47 48.47 52.37 +3.58 24,652 59,030 -1,043
Aug15 150130 49.87 53.44 49.57 53.44 +3.53 14,294 44,204 +1,187
Sep15 150130 50.88 54.44 50.59 54.40 +3.46 21,098 69,864 +321
Oct15 150130 51.84 55.25 51.55 55.25 +3.40 8,221 42,290 +1,324
Nov15 150130 52.84 56.03 52.34 56.03 +3.33 4,320 34,717 +594
Dec15 150130 53.40 56.83 53.10 56.79 +3.28 50,962 198,978 -37
Jan16 150130 54.22 57.44 53.76 57.41 +3.23 2,893 39,693 +620
Feb16 150130 54.80 58.00 54.70 58.00 +3.20 937 15,779 -52
Mar16 150130 55.53 58.60 55.34 58.56 +3.17 1,559 22,377 +393
Apr16 150130 59.09 59.09 59.09 59.09 +3.13 44 8,066 -4
May16 150130 59.59 59.59 59.59 59.59 +3.10 438 8,724 +215
Jun16 150130 56.99 60.11 56.62 60.10 +3.07 11,141 46,562 +1,320
Total Volume and Open Interest 765,919 1,682,953 +14,906
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 11,602 2,641 -674
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150130 44.575 48.350 44.300 48.250 +3.725 12,376 4,977 +352
Apr15 150130 45.400 49.100 45.100 49.000 +3.700 402 1,488 +65
May15 150130 46.475 50.100 46.325 50.075 +3.625 150 229 +2
Jun15 150130 47.575 51.225 47.300 51.225 +3.625 155 144 +8
Jul15 150130 48.575 52.375 48.575 52.375 +3.575 52 62 +32
Aug15 150130 53.450 53.450 53.450 53.450 +3.550 12 85 +0
Sep15 150130 54.400 54.400 54.400 54.400 +3.450 24 103 +0
Oct15 150130 55.250 55.250 55.250 55.250 +3.400 18 18 -2
Total Volume and Open Interest 13,201 7,314 +461
NY Harbor ULSD(NYM)
Feb15 150130 161.95 171.97 160.50 168.63 +6.79 29,988 16,245 -4,301
Mar15 150130 160.50 170.37 158.98 170.08 +9.61 58,212 130,539 -637
Apr15 150130 158.51 168.32 157.15 168.05 +9.31 24,725 58,603 +3,995
May15 150130 158.77 168.45 157.52 168.19 +9.03 14,955 29,617 +431
Jun15 150130 160.09 169.53 158.78 169.30 +8.88 13,364 38,651 +925
Jul15 150130 162.49 171.32 160.95 171.29 +8.80 4,344 16,198 +528
Aug15 150130 165.64 173.46 163.10 173.46 +8.73 2,028 8,949 +270
Sep15 150130 166.65 175.84 165.44 175.72 +8.63 1,126 12,084 +67
Oct15 150130 168.31 177.92 167.75 177.92 +8.50 922 13,745 -40
Nov15 150130 170.28 179.91 170.21 179.77 +8.37 402 8,841 +76
Dec15 150130 172.73 181.65 171.59 181.47 +8.25 4,763 34,513 +777
Jan16 150130 173.75 183.14 173.75 183.14 +8.19 598 4,975 +148
Feb16 150130 175.50 184.06 175.50 184.06 +8.12 472 3,080 +62
Mar16 150130 176.37 184.24 176.37 184.24 +8.09 462 3,800 +137
Total Volume and Open Interest 158,477 395,615 +3,001
RBOB Gasoline(NYM)
Feb15 150130 136.00 144.75 133.60 141.52 +6.15 25,256 10,810 -6,507
Mar15 150130 139.70 148.17 137.23 147.88 +8.75 50,293 130,508 +2,319
Apr15 150130 160.89 170.08 159.02 169.85 +8.96 28,925 53,356 +2,924
May15 150130 162.68 171.71 160.85 171.42 +8.77 18,041 40,571 +730
Jun15 150130 162.79 171.88 161.13 171.65 +8.72 16,314 39,702 -67
Jul15 150130 161.88 171.39 160.94 171.20 +8.71 6,807 12,875 +260
Aug15 150130 161.23 170.19 159.70 170.05 +8.68 3,627 9,487 +264
Sep15 150130 158.96 168.16 157.76 168.05 +8.70 4,491 20,501 +372
Oct15 150130 147.29 156.11 145.96 156.11 +8.62 2,510 12,912 -65
Nov15 150130 145.41 154.23 144.71 154.11 +8.53 1,691 6,134 -87
Total Volume and Open Interest 161,978 377,317 +1,034
e-miNY RBOB Gasoline(NYM)
Mar15 150130 147.90 147.90 147.88 147.90 +8.80      
Apr15 150130 169.90 169.90 169.85 169.90 +9.00      
May15 150130 171.40 171.42 171.40 171.40 +8.70      
Jun15 150130 171.70 171.70 171.65 171.70 +8.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar15 150130 2.732 2.733 2.637 2.691 -0.028 127,186 306,337 -3,175
Apr15 150130 2.719 2.728 2.640 2.687 -0.028 48,338 140,657 +952
May15 150130 2.728 2.744 2.675 2.714 -0.032 20,789 96,648 +454
Jun15 150130 2.795 2.796 2.719 2.755 -0.035 10,678 47,619 -328
Jul15 150130 2.834 2.841 2.777 2.811 -0.037 9,643 41,509 +754
Aug15 150130 2.850 2.853 2.789 2.823 -0.036 4,013 31,531 +680
Sep15 150130 2.835 2.841 2.779 2.812 -0.034 6,675 43,563 +429
Oct15 150130 2.863 2.877 2.810 2.845 -0.033 14,021 70,086 -1,180
Nov15 150130 2.981 2.986 2.931 2.963 -0.037 2,503 30,684 +515
Dec15 150130 3.167 3.179 3.118 3.154 -0.036 1,736 33,860 -150
Jan16 150130 3.297 3.305 3.254 3.287 -0.036 5,641 42,415 -1,208
Feb16 150130 3.269 3.291 3.255 3.285 -0.035 740 10,306 +413
Mar16 150130 3.241 3.269 3.222 3.250 -0.038 1,726 15,549 +412
Apr16 150130 3.125 3.163 3.119 3.135 -0.038 1,789 12,825 -252
May16 150130 3.147 3.147 3.145 3.146 -0.040 1,035 4,567 +163
Jun16 150130 3.201 3.201 3.189 3.189 -0.038 1,144 5,088 +612
Total Volume and Open Interest 259,672 993,431 -7,038
Brent Crude Oil(ICE)
Mar15 150130 49.15 53.08 48.76 52.99 +3.86 275,153 322,184 -17,929
Apr15 150130 50.15 54.04 49.75 53.95 +3.80 151,159 248,876 +19,613
May15 150130 51.27 55.09 50.81 55.00 +3.72 68,512 154,128 +6,318
Jun15 150130 52.42 56.13 51.86 56.05 +3.62 90,649 197,077 +7,465
Jul15 150130 53.51 57.17 52.91 57.08 +3.54 24,325 85,099 +1,213
Aug15 150130 54.38 58.15 53.92 58.06 +3.50 11,962 57,898 +1,581
Sep15 150130 55.49 59.01 54.82 58.93 +3.47 16,846 63,516 +534
Oct15 150130 56.32 59.80 55.62 59.72 +3.42 6,298 44,605 +292
Nov15 150130 57.13 60.57 56.46 60.49 +3.38 4,825 32,931 +301
Dec15 150130 57.89 61.29 57.21 61.22 +3.34 64,089 183,067 +7,006
Jan16 150130 58.92 61.87 58.91 61.87 +3.30 3,082 45,885 +392
Feb16 150130 59.40 62.44 59.40 62.44 +3.25 2,537 23,807 +375
Mar16 150130 60.81 62.97 60.81 62.97 +3.19 6,162 27,581 +487
Apr16 150130 62.78 63.54 62.78 63.54 +3.15 4,625 23,067 +1,645
Total Volume and Open Interest 763,882 1,788,606 +35,522
Gas Oil(ICE)
Feb15 150130 475.50 505.50 473.75 478.25 +4.75 39,064 68,672 -3,719
Mar15 150130 473.50 504.25 471.75 477.00 +4.75 78,059 130,367 +940
Apr15 150130 474.00 505.25 473.00 477.75 +4.25 35,970 82,075 +3,567
May15 150130 479.50 507.50 476.50 481.00 +4.00 16,660 31,520 +1,773
Jun15 150130 483.75 512.75 480.75 485.25 +4.00 27,590 57,840 +787
Jul15 150130 490.25 517.75 487.25 491.50 +4.00 4,927 16,619 +536
Aug15 150130 497.75 524.25 494.50 498.00 +3.75 3,350 15,658 +806
Sep15 150130 504.25 530.50 502.25 504.50 +3.50 2,179 15,738 -232
Oct15 150130 510.75 536.75 507.25 511.00 +3.50 3,209 15,480 -35
Nov15 150130 515.25 541.50 512.00 515.75 +3.50 1,162 12,035 +113
Total Volume and Open Interest 232,470 588,001 +7,093
Ethanol(CBOT)
Feb15 150130 1.364 1.401 1.330 1.367 +0.003 276 281 -140
Mar15 150130 1.369 1.412 1.346 1.386 +0.007 336 1,974 +146
Apr15 150130 1.378 1.424 1.365 1.402 +0.011 123 1,108 +36
May15 150130 1.392 1.417 1.383 1.417 +0.011 76 573 +11
Jun15 150130 1.401 1.450 1.392 1.427 +0.011 68 1,216 +34
Jul15 150130 1.400 1.453 1.400 1.433 +0.011 99 476 +3
Aug15 150130 1.400 1.450 1.400 1.430 +0.011 55 424 +0
Sep15 150130 1.398 1.447 1.398 1.427 +0.011 41 223 +10
Total Volume and Open Interest 1,075 6,626 +101
WTI Crude Oil(ICE)
Mar15 150130 44.55 48.34 44.31 48.24 +3.71 72,304 97,833 -3,780
Apr15 150130 45.47 49.05 45.09 48.99 +3.69 44,989 54,738 +8,752
May15 150130 46.55 50.12 46.19 50.07 +3.63 20,511 24,548 +7,273
Jun15 150130 47.68 51.31 47.37 51.22 +3.61 19,544 60,954 +1,746
Jul15 150130 48.65 52.37 48.60 52.37 +3.58 4,699 13,721 -1,305
Aug15 150130 50.07 53.44 49.63 53.44 +3.53 1,184 7,349 -38
Sep15 150130 51.08 54.42 50.68 54.40 +3.46 2,143 19,604 +440
Oct15 150130 51.52 55.25 51.52 55.25 +3.40 934 3,801 +189
Nov15 150130 52.34 56.03 52.34 56.03 +3.33 711 7,529 +68
Dec15 150130 53.42 56.80 53.14 56.79 +3.28 10,653 80,286 +45
Jan16 150130 57.41 57.41 57.41 57.41 +3.23 186 7,332 +3
Feb16 150130 58.00 58.00 58.00 58.00 +3.20 35 918 -19
Mar16 150130 58.56 58.56 58.56 58.56 +3.17 54 2,620 +40
Apr16 150130 59.09 59.09 59.09 59.09 +3.13 1 2,727 +1
May16 150130 59.59 59.59 59.59 59.59 +3.10 2 2,335 +2
Jun16 150130 57.03 60.10 57.03 60.10 +3.07 633 14,414 +64
Total Volume and Open Interest 179,924 461,170 +13,474
US Dollar Index(ICE)
Mar15 150130 94.895 95.135 94.675 94.997 -0.013 33,192 120,410 -2,804
Jun15 150130 95.505 95.825 95.330 95.655 -0.020 1,085 5,346 +253
Sep15 150130 96.000 96.630 96.000 96.190 -0.120 13 1,000 +0
Total Volume and Open Interest 34,334 126,953 -2,542
Australian Dollar(CME)
Mar15 150130 77.47 77.76 77.09 77.62 +0.29 109,519 128,862 +3,983
Jun15 150130 77.14 77.32 76.70 77.18 +0.29 1,188 948 +265
Sep15 150130 76.78 76.78 76.78 76.78 +0.30 1 34 -1
Total Volume and Open Interest 110,708 129,867 +4,247
British Pound(CME)
Mar15 150130 150.67 150.95 149.85 150.53 +0.10 81,516 182,673 -1,774
Jun15 150130 150.58 150.76 149.80 150.44 +0.10 276 1,019 +189
Sep15 150130 150.36 150.36 150.36 150.36 +0.10 0 31 +0
Total Volume and Open Interest 81,792 183,765 -1,585
Canadian Dollar(CME)
Mar15 150130 79.19 79.26 78.08 78.81 -0.39 62,223 100,334 -730
Jun15 150130 79.19 79.19 78.02 78.74 -0.39 164 9,045 +52
Sep15 150130 79.04 79.06 78.20 78.69 -0.38 24 1,821 +0
Dec15 150130 78.09 78.75 78.09 78.66 -0.37 1 770 -1
Total Volume and Open Interest 62,421 112,047 -671
Japanese Yen(CME)
Mar15 150130 84.54 85.29 84.45 85.14 +0.63 155,715 199,743 +889
Jun15 150130 84.72 85.39 84.71 85.24 +0.63 300 3,670 +116
Sep15 150130 85.24 85.40 85.24 85.37 +0.63 1 61 +1
Total Volume and Open Interest 156,019 203,578 +1,007
Swiss Franc(CME)
Mar15 150130 108.55 109.47 107.85 109.28 +0.93 12,373 39,526 -1,225
Jun15 150130 109.00 109.71 108.46 109.71 +0.92 39 1,801 +18
Sep15 150130 109.09 110.18 109.02 110.18 +0.94 9 351 +5
Total Volume and Open Interest 12,422 41,753 -1,203
EuroFX(CME)
Mar15 150130 113.30 113.68 112.81 112.96 -0.21 222,102 442,520 +313
Jun15 150130 113.40 113.78 112.94 113.07 -0.21 1,504 6,611 +59
Sep15 150130 113.63 113.81 113.12 113.23 -0.21 219 893 +131
Total Volume and Open Interest 223,850 450,241 +515
Mexican Peso(CME)
Feb15 150130 668.25 668.25 668.25 668.25 -6.75      
Mar15 150130 673.75 675.50 661.75 666.88 -6.88 39,052 132,505 -869
Total Volume and Open Interest 39,253 152,095 -1,020
Brazilian Real(CME)
Feb15 150130 380.00 380.00 373.50 375.60 -7.05 1,172 9,379 -5,217
Mar15 150130 378.40 379.15 368.20 370.20 -9.65 2,145 14,047 +1,121
Apr15 150130 365.80 366.85 365.80 366.85 -9.65      
May15 150130 363.85 363.85 363.85 363.85 -9.80      
Total Volume and Open Interest 3,317 32,586 -4,096
30-Year T-Bonds(CBOT)
Mar15 150130 150~100 151~280 150~060 151~090 +0~280 378,131 773,412 -10,055
Jun15 150130 169~060 171~090 168~310 170~230 +1~160 907 4,412 +431
Sep15 150130 169~070 169~070 169~070 169~070 +1~160      
Total Volume and Open Interest 379,038 777,824 -9,624
10-Year T-Notes(CBOT)
Mar15 150130 130~065 131~055 130~040 130~280 +0~220 1,288,777 2,683,533 +33,010
Jun15 150130 129~225 130~200 129~200 130~115 +0~235 5,728 25,057 +2,041
Sep15 150130 129~300 129~300 129~065 129~300 +0~235      
Total Volume and Open Interest 1,294,505 2,708,594 +35,051
5-Year T-Notes(CBOT)
Mar15 150130 120~292 121~164 120~276 121~110 +0~146 812,787 1,843,701 +23,629
Jun15 150130 120~240 120~266 120~186 120~240 +0~152 135 2,347 +95
Sep15 150130 120~240 120~240 120~240 120~240 +0~152      
Total Volume and Open Interest 812,922 1,846,048 +23,724
2 Year T-Notes(CBOT)
Mar15 150130 109~250 109~294 109~244 109~282 +0~034 277,411 1,317,333 +31,693
Jun15 150130 109~150 109~176 109~150 109~174 +0~040 1,239 20,038 +646
Sep15 150130 109~174 109~174 109~174 109~174 +0~040      
Total Volume and Open Interest 278,650 1,337,371 +32,339
Eurodollars(CME)
Mar15 150130 99.725 99.735 99.715 99.730 unch 185,607 1,140,596 -11,935
Jun15 150130 99.625 99.650 99.625 99.640 unch 402,734 1,197,053 +12,869
Sep15 150130 99.485 99.520 99.480 99.505 +0.010 401,828 998,643 -37,644
Dec15 150130 99.300 99.355 99.295 99.335 +0.025 372,123 1,123,368 +5,207
Mar16 150130 99.110 99.190 99.105 99.160 +0.045 317,282 867,262 -616
Jun16 150130 98.925 99.015 98.910 98.980 +0.060 237,328 720,198 -6,625
Sep16 150130 98.735 98.845 98.725 98.810 +0.075 224,741 663,954 +14,153
Dec16 150130 98.570 98.695 98.560 98.655 +0.085 283,482 938,365 +9,927
Mar17 150130 98.435 98.575 98.430 98.530 +0.095 172,978 499,429 +623
Jun17 150130 98.315 98.460 98.310 98.410 +0.100 142,848 456,480 +3,501
Sep17 150130 98.210 98.360 98.205 98.315 +0.105 113,151 393,513 -357
Dec17 150130 98.100 98.270 98.100 98.220 +0.105 125,569 541,763 -1
Mar18 150130 98.040 98.200 98.035 98.150 +0.105 113,132 326,116 -2,294
Jun18 150130 97.970 98.130 97.970 98.080 +0.105 54,649 220,043 +3,373
Sep18 150130 97.915 98.065 97.905 98.020 +0.105 46,587 156,331 +814
Dec18 150130 97.845 98.000 97.845 97.955 +0.100 47,661 237,738 +3,774
Mar19 150130 97.800 97.950 97.795 97.905 +0.095 27,140 127,340 +788
Jun19 150130 97.750 97.900 97.750 97.855 +0.095 26,003 107,964 +1,605
Total Volume and Open Interest 3,367,576 11,027,780 +8,646
Ultra T-Bond(CBOT)
Mar15 150130 177~03 179~31 176~26 178~30 +1~31 103,508 504,725 +548
Jun15 150130 178~23 178~23 178~10 178~10 +2~02 1,104 1,252 +1,069
Sep15 150130 177~25 177~25 177~25 177~25 +2~02      
Total Volume and Open Interest 104,612 505,977 +1,617
30 Day Federal Funds(CBOT)
Jan15 150130 99.882 99.882 99.880 99.882 +0.003 251 51,982 -33
Feb15 150130 99.875 99.880 99.875 99.875 unch 12,904 67,271 +834
Mar15 150130 99.870 99.875 99.870 99.870 unch 5,266 81,083 +263
Apr15 150130 99.865 99.870 99.865 99.865 unch 3,405 74,536 +1,011
May15 150130 99.860 99.865 99.860 99.860 unch 6,673 99,978 +621
Jun15 150130 99.835 99.840 99.835 99.835 unch 4,273 59,520 +216
Total Volume and Open Interest 57,133 740,352 +4,641
3-Mth Euro-Yen(CME)
Mar15 150130 99.805 99.805 99.805 99.805 unch      
Jun15 150130 99.850 99.850 99.850 99.850 unch      
Sep15 150130 99.875 99.875 99.875 99.875 -0.005      
Dec15 150130 99.860 99.860 99.860 99.860 unch      
Mar16 150130 99.735 99.735 99.735 99.735 -0.005      
Jun16 150130 99.595 99.595 99.595 99.595 -0.005      
Sep16 150130 99.455 99.455 99.455 99.455 -0.005      
Dec16 150130 99.795 99.795 99.795 99.795 -0.005      
Mar17 150130 99.655 99.655 99.655 99.655 -0.005      
Jun17 150130 99.515 99.515 99.515 99.515 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150130 99.81 99.81 99.81 99.81 unch      
Jun15 150130 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150130 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150130 99.88 99.88 99.88 99.88 0.00 0 33 +0
Mar16 150130 99.74 99.74 99.74 99.74 0.00      
Jun16 150130 99.60 99.60 99.60 99.60 0.00      
Sep16 150130 99.46 99.46 99.46 99.46 0.00      
Dec16 150130 99.79 99.79 99.79 99.79 -0.01 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150130 147.95 148.20 147.84 148.16 +0.20 3,732 17,915 -173
Jun15 150130 148.06 148.06 148.06 148.06 +0.20 0 11 +0
Sep15 150130 147.49 147.49 147.49 147.49 +0.20      
Total Volume and Open Interest 3,732 17,926 -173
Euro-Bund(EUREX)
Mar15 150130 158.70 159.54 158.62 159.39 +0.67 674,402 1,132,592 -6,293
Jun15 150130 156.49 157.27 156.41 157.17 +0.67 2,406 10,164 +1,923
Sep15 150130 156.70 156.98 156.69 156.69 +0.29 0 5 +0
Total Volume and Open Interest 676,808 1,142,761 -4,370
Euro-Bobl(EUREX)
Mar15 150130 130.71 130.92 130.66 130.89 +0.19 444,671 918,909 +20,575
Jun15 150130 128.92 129.09 128.92 129.07 +0.18 81 4,193 +80
Sep15 150130 130.59 130.59 130.59 130.59 +0.19      
Total Volume and Open Interest 444,752 923,102 +20,655
3-Mth Euribor(EUREX)
Mar15 150130 99.940 99.940 99.935 99.935 -0.010 280 3,495 -126
Jun15 150130 99.965 99.965 99.945 99.945 -0.025 520 2,962 +55
Sep15 150130 99.975 99.975 99.955 99.955 -0.020 430 10,252 +202
Total Volume and Open Interest 1,618 58,845 +117
Long Gilt(LIFFE)
Mar15 150130 123~05 124~01 123~01 123~28 +0~27 255,587 418,717 +3,899
Jun15 150130 123~02 123~02 123~02 123~02 +0~27      
Total Volume and Open Interest 255,587 418,717 +3,899
3-Mth Short Sterling(LIFFE)
Mar15 150130 99.41 99.42 99.41 99.41 unch 14,890 385,094 -2,470
Jun15 150130 99.38 99.39 99.37 99.38 unch 32,230 435,929 -1,534
Sep15 150130 99.34 99.36 99.33 99.34 +0.01 57,387 432,334 +1,385
Dec15 150130 99.27 99.30 99.26 99.28 +0.01 54,932 360,942 +6,878
Mar16 150130 99.19 99.23 99.18 99.21 +0.03 63,211 288,707 +192
Jun16 150130 99.10 99.14 99.08 99.12 +0.03 59,455 233,404 +921
Total Volume and Open Interest 526,004 3,112,486 +11,256
3-Mth Euribor(LIFFE)
Mar15 150130 99.935 99.945 99.930 99.935 -0.010 40,376 440,512 -2,688
Jun15 150130 99.960 99.965 99.935 99.945 -0.020 50,321 331,626 +3,301
Sep15 150130 99.970 99.975 99.940 99.955 -0.015 38,368 350,352 -7,464
Total Volume and Open Interest 401,557 2,932,973 -3,186
3-Mth Aus T-Bills(SFE)
Mar15 150130 97.59 97.65 97.57 97.62 +0.03 78,446 225,591 +3,705
Jun15 150130 97.71 97.75 97.68 97.73 +0.03 64,575 229,691 +9,441
Sep15 150130 97.78 97.81 97.74 97.80 +0.02 32,927 187,843 +3,180
Dec15 150130 97.81 97.84 97.76 97.83 +0.03 20,104 123,664 +448
Mar16 150130 97.82 97.86 97.76 97.85 +0.03 11,279 84,545 +985
Jun16 150130 97.82 97.86 97.76 97.84 +0.03 9,606 69,308 +2,002
Sep16 150130 97.80 97.86 97.77 97.84 +0.03 4,869 33,881 -341
Dec16 150130 97.78 97.86 97.76 97.82 +0.02 1,796 30,210 +344
Mar17 150130 97.75 97.81 97.75 97.80 +0.01 170 4,434 -142
Jun17 150130 97.73 97.78 97.73 97.76 unch 0 4,382 +0
Total Volume and Open Interest 223,782 997,688 +19,332
10-Year Aus T-Bonds(SFE)
Mar15 150130 97.56 97.60 97.50 97.60 +0.04 91,136 654,740 +10,832
Jun15 150130 97.60 97.60 97.60 97.60 +0.04      
Total Volume and Open Interest 91,136 654,740 +10,832
3-Year Aus T-Bonds(SFE)
Mar15 150130 98.06 98.09 98.02 98.08 +0.02 229,600 707,476 +26,030
Jun15 150130 98.08 98.08 98.08 98.08 +0.02      
Total Volume and Open Interest 229,600 707,476 +26,030
Gold(CMX)
Feb15 150130 1258.0 1284.3 1257.0 1278.5 +23.9 180,387 28,490 -56,127
Apr15 150130 1259.0 1285.4 1257.5 1279.2 +23.3 150,972 284,203 +44,174
Jun15 150130 1262.1 1286.0 1258.6 1280.0 +23.4 8,116 48,523 +2,119
Aug15 150130 1260.3 1285.5 1260.3 1280.7 +23.4 1,673 14,430 +390
Oct15 150130 1272.0 1285.8 1272.0 1281.3 +23.4 423 4,287 -35
Dec15 150130 1262.7 1288.2 1261.5 1282.0 +23.4 2,077 23,920 +705
Feb16 150130 1264.4 1282.8 1264.4 1282.8 +23.4 36 2,540 +21
Apr16 150130 1266.6 1283.6 1266.6 1283.6 +23.4 32 559 -5
Jun16 150130 1282.9 1284.4 1282.9 1284.4 +23.3 14 5,127 +0
Aug16 150130 1281.5 1285.4 1281.5 1285.4 +23.2 0 1 +0
Oct16 150130 1286.6 1286.6 1286.6 1286.6 +23.1 0 25 +0
Dec16 150130 1286.6 1287.9 1286.6 1287.9 +22.9 55 7,166 +4
Total Volume and Open Interest 344,831 429,563 -8,716
Silver(CMX)
Mar15 150130 1699.0 1732.0 1681.5 1720.8 +43.5 28,312 100,910 -1,412
May15 150130 1702.5 1735.0 1686.5 1724.8 +43.8 3,133 15,281 +985
Jul15 150130 1697.0 1737.0 1692.5 1727.7 +43.7 828 12,338 +47
Sep15 150130 1697.0 1731.5 1694.0 1730.4 +43.7 203 5,799 -17
Dec15 150130 1712.5 1742.5 1699.0 1734.2 +43.5 1,643 17,138 -120
Mar16 150130 1703.5 1738.0 1703.5 1738.0 +43.1 138 1,068 +0
May16 150130 1740.6 1740.6 1740.6 1740.6 +43.0 156 72 +8
Total Volume and Open Interest 35,186 162,040 -400
Platinum(NYMEX)
Apr15 150130 1221.8 1244.1 1217.7 1238.2 +20.9 7,707 63,878 +372
Jul15 150130 1227.2 1242.9 1224.1 1239.4 +20.9 141 2,267 +10
Oct15 150130 1241.0 1241.0 1241.0 1241.0 +20.9 45 65 +43
Jan16 150130 1245.7 1245.7 1245.7 1245.7 +20.9 0 8 +0
Total Volume and Open Interest 8,000 66,231 +323
Palladium(NYMEX)
Mar15 150130 773.60 784.00 770.25 772.40 +0.80 5,103 31,500 -367
Jun15 150130 775.00 783.25 771.70 773.15 +0.80 122 2,267 +41
Sep15 150130 773.80 773.80 773.80 773.80 +0.80 0 1 +0
Total Volume and Open Interest 5,225 33,770 -328
Copper(CMX)
Mar15 150130 245.60 251.85 242.95 249.45 +4.30 48,905 113,754 -650
May15 150130 245.90 251.30 242.85 249.05 +3.90 6,112 36,095 +1,135
Jul15 150130 246.05 251.00 243.85 248.85 +3.55 1,661 10,837 +454
Sep15 150130 244.25 250.00 244.25 248.90 +3.35 580 10,018 +233
Dec15 150130 248.00 250.00 246.80 249.05 +3.25 56 3,135 +36
Total Volume and Open Interest 57,933 180,207 +1,055
DJIA Index(CBOT)
Mar15 150130 17414 17414 17090 17097 -335 857 10,441 +56
Jun15 150130 17022 17022 17022 17022 -343 1 71 -1
Sep15 150130 16932 16932 16932 16932 -343      
Dec15 150130 16842 16842 16842 16842 -343      
Total Volume and Open Interest 858 10,512 +55
E-mini DJIA Index(CBOT)
Mar15 150130 17421 17424 17082 17097 -335 209,232 107,517 +1,942
Jun15 150130 17294 17294 17022 17022 -343 27 329 -4
Sep15 150130 16932 16932 16932 16932 -343 4 10 +0
Dec15 150130 16842 16842 16842 16842 -343 0 22 +0
Total Volume and Open Interest 209,263 107,878 +1,938
S & P 500(CME)
Mar15 150130 2018.60 2020.10 1986.00 1988.40 -30.10 10,556 132,774 +2,987
Jun15 150130 1980.70 1980.70 1980.70 1980.70 -30.10 0 2,365 +0
Sep15 150130 1973.50 1973.50 1973.50 1973.50 -30.10 0 97 +0
Dec15 150130 1967.00 1967.00 1967.00 1967.00 -30.10 0 6 +0
Total Volume and Open Interest 10,556 135,242 +2,987
S & P 500 E-Mini(Globex)
Mar15 150130 2019.25 2020.50 1986.25 1988.50 -30.00 2,087,277 2,743,997 +59,246
Jun15 150130 2011.25 2012.50 1978.50 1980.75 -30.00 3,435 15,184 +794
Total Volume and Open Interest 2,090,792 2,761,944 +60,043
NASDAQ 100(CME)
Mar15 150130 4196.50 4207.30 4136.00 4141.30 -44.50 1,291 13,670 +876
Jun15 150130 4132.50 4132.50 4132.50 4132.50 -44.50      
Sep15 150130 4122.80 4122.80 4122.80 4122.80 -44.50      
Total Volume and Open Interest 1,291 13,670 +876
NASDAQ 100 E-Mini(Globex)
Mar15 150130 4203.50 4208.00 4136.00 4141.30 -44.50 363,115 303,766 +2,472
Jun15 150130 4162.00 4195.50 4132.50 4132.50 -44.50 43 165 +8
Total Volume and Open Interest 363,160 303,993 +2,480
S & P Midcap 400(CME)
Mar15 150130 1431.40 1431.40 1431.40 1431.40 -23.40 93 820 -93
Jun15 150130 1428.40 1428.40 1428.40 1428.40 -23.40      
Sep15 150130 1426.20 1426.20 1426.20 1426.20 -23.40      
Total Volume and Open Interest 93 820 -93
Volatility Index(CBOE)
Jan15 150121 20.20 20.65 19.95 20.60 +0.42 4,083 61,641 -12,201
Feb15 150130 19.10 21.70 18.98 21.03 +1.95 119,804 125,904 -8,637
Mar15 150130 18.90 20.75 18.86 20.25 +1.37 47,406 54,247 +3,418
Apr15 150130 19.15 20.70 19.13 20.30 +1.12 14,873 31,157 +664
Total Volume and Open Interest 205,082 275,634 -4,666
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150130 17880 17895 17485 17520 -355 13,116 52,815 +490
Jun15 150130 17760 17760 17520 17520 -355 13 17 +5
Total Volume and Open Interest 13,129 52,834 +495
Nikkei 225(SGX)
Mar15 150130 17610 17825 17595 17650 +40 99,270 276,965 +4,669
Jun15 150130 17625 17680 17550 17550 +35 95 4,122 +24
Sep15 150130 17540 17540 17540 17540 +40 0 5 +0
Total Volume and Open Interest 99,439 291,413 +4,686
CAC 40(EURONEXT)
Feb15 150130 4656.5 4664.0 4583.0 4607.5 -26.5 112,980 259,469 -3,838
Mar15 150130 4654.5 4664.0 4587.0 4607.5 -26.5 384 15,808 -29
Apr15 150130 4599.0 4599.0 4599.0 4599.0 -26.5      
Total Volume and Open Interest 113,377 276,831 -3,864
Hang Seng Index(HKFE)
Jan15 150129 24858 24858 24568 24596 -282 96,806 50,689 -26,430
Feb15 150130 24578 24772 24452 24535 -61 42,589 95,212 +22,903
Mar15 150130 24510 24704 24390 24469 -61 1,047 5,791 +217
Total Volume and Open Interest 114,794 128,586 -1,674
DAX(EUREX)
Mar15 150130 10799.0 10821.5 10643.5 10695.0 -40.5 137,589 148,819 +2,928
Jun15 150130 10806.5 10816.5 10664.5 10708.0 -40.0 386 5,774 +163
Sep15 150130 10804.0 10804.0 10690.0 10711.0 -40.5 2 125 +0
Total Volume and Open Interest 137,977 154,718 +3,091
FT-SE 100(EURONEXT)
Mar15 150130 6765.50 6787.50 6671.50 6706.00 -48.00 101,307 563,452 +5,789
Jun15 150130 6681.50 6681.50 6648.00 6648.00 -48.50 3 3,319 +2
Sep15 150130 6601.00 6601.00 6601.00 6601.00 -48.50 0 320 +0
Total Volume and Open Interest 101,310 567,141 +5,791
SPI 200(SFE)
Mar15 150130 5497.0 5570.0 5497.0 5542.0 +36.0 25,602 207,065 -1,893
Jun15 150130 5504.0 5563.0 5496.0 5538.0 +35.0 274 2,982 +162
Sep15 150130 5485.0 5485.0 5485.0 5485.0 +35.0 0 2,275 +0
Total Volume and Open Interest 26,129 213,729 -1,530
FTSE MIB(ISE)
Mar15 150130 20690.00 20735.00 20415.00 20487.00 -89.00 34,559 48,641 -685
Jun15 150130 20350.00 20350.00 20105.00 20140.00 -89.00 44 161 +10
Sep15 150130 20050.00 20050.00 20050.00 20050.00 -89.00 0 2 +0
Total Volume and Open Interest 34,603 48,804 -675
KOSPI 200(KFE)
Mar15 150130 251.95 253.00 251.10 251.20 -0.80 122,438 109,088 +1,179
Jun15 150130 253.20 254.60 252.30 252.30 -0.85 250 1,832 -71
Sep15 150130 253.55 253.55 253.55 253.55 -0.45 3 854 +57
Total Volume and Open Interest 122,698 112,939 +1,165
GSCI(CME)
Feb15 150130 387.50 390.00 375.95 387.50 +11.50 11 12,617 +4
Mar15 150130 394.00 396.50 382.45 394.00 +11.50 2 176 +1
Apr15 150130 398.40 401.00 386.95 398.40 +11.40      
Total Volume and Open Interest 13 12,793 +5
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