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 Mon February 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150202 961.00 970.50 956.50 959.50 -1.50 110,658 286,441 -4,548
May15 150202 967.25 977.00 963.00 966.25 -1.50 49,962 147,249 +2,980
Jul15 150202 972.25 982.25 968.00 971.75 -1.00 36,233 112,859 +440
Aug15 150202 968.25 981.50 968.25 971.25 -0.75 1,270 8,682 +131
Sep15 150202 957.50 965.75 955.50 956.25 -0.50 458 2,946 -39
Nov15 150202 945.00 955.00 943.00 945.25 -0.50 17,536 118,753 +972
Jan16 150202 954.50 957.00 949.75 950.25 -1.25 252 2,999 -12
Mar16 150202 961.00 961.75 955.00 955.75 -0.25 349 1,296 +20
May16 150202 964.00 964.00 959.25 959.25 -0.25 288 602 +95
Jul16 150202 970.75 970.75 964.75 964.75 -0.25 97 428 +21
Aug16 150202 964.00 964.75 964.00 964.00 -0.75 4 28 +0
Sep16 150202 955.50 956.75 955.50 955.50 -1.25 8 22 +4
Nov16 150202 955.00 958.00 949.25 949.75 -1.50 153 2,436 +19
Jan17 150202 953.25 954.50 953.25 953.25 -1.25 0 20 +0
Total Volume and Open Interest 217,268 684,999 +83
Soybean Meal(CBOT)
Mar15 150202 329.90 331.90 327.50 327.90 -2.00 41,835 156,012 -4,060
May15 150202 324.00 326.10 321.00 321.60 -2.40 21,600 91,927 +1,780
Jul15 150202 321.50 324.30 319.00 319.20 -2.60 11,533 58,562 -28
Aug15 150202 319.60 322.80 317.70 318.00 -2.80 1,695 14,003 +105
Sep15 150202 318.60 320.90 315.90 316.10 -3.30 981 6,839 -72
Oct15 150202 314.50 316.20 311.70 312.10 -3.10 488 7,840 +13
Dec15 150202 314.50 315.90 310.40 310.90 -3.20 2,373 28,438 +51
Jan16 150202 313.50 314.70 311.70 311.70 -3.00 71 2,007 +19
Mar16 150202 314.90 316.00 313.10 313.30 -2.70 96 1,626 +10
May16 150202 315.70 316.50 313.80 313.80 -2.30 44 458 +6
Total Volume and Open Interest 80,763 368,138 -2,142
Soybean Oil(CBOT)
Mar15 150202 29.86 30.73 29.86 30.41 +0.41 76,140 171,642 -3,948
May15 150202 30.15 30.96 30.15 30.65 +0.41 38,646 78,531 +4,006
Jul15 150202 30.44 31.18 30.41 30.87 +0.41 16,027 70,250 +2,176
Aug15 150202 30.49 31.24 30.49 30.95 +0.43 1,079 10,810 +76
Sep15 150202 30.47 31.23 30.47 30.96 +0.44 1,029 9,316 +122
Oct15 150202 30.31 31.03 30.31 30.77 +0.45 644 7,893 +140
Dec15 150202 30.29 31.07 30.29 30.79 +0.50 6,903 44,696 +1,675
Jan16 150202 30.50 31.22 30.50 31.02 +0.52 686 2,835 +420
Mar16 150202 30.75 31.29 30.75 31.29 +0.54 234 2,246 +97
May16 150202 31.10 31.51 30.97 31.51 +0.54 212 1,434 +95
Total Volume and Open Interest 141,863 401,410 +5,021
Canola(WCE)
Mar15 150202 453.4 456.8 448.8 451.4 -2.0 9,941 81,868 -3,188
May15 150202 449.8 452.4 445.0 447.3 -2.1 10,969 52,779 +1,170
Jul15 150202 448.5 450.5 443.1 444.8 -3.0 4,422 28,245 +1,542
Nov15 150202 437.0 437.7 431.4 433.1 -2.1 1,923 32,334 +905
Jan16 150202 434.7 434.7 434.7 434.7 -2.1 159 940 +113
Total Volume and Open Interest 27,696 196,895 +740
Corn(CBOT)
Mar15 150202 369.75 378.50 367.50 369.75 -0.25 192,836 544,422 -4,179
May15 150202 378.00 386.50 375.75 377.75 -0.75 74,366 230,945 +8,368
Jul15 150202 385.75 394.00 383.50 385.50 -0.50 40,359 200,693 +1,819
Sep15 150202 392.75 400.75 390.75 392.50 -0.50 9,129 59,193 +516
Dec15 150202 400.25 408.75 398.50 401.00 +0.25 44,956 223,170 +5,507
Mar16 150202 406.75 416.00 406.75 409.00 unch 981 58,234 +14
May16 150202 412.75 421.25 412.75 415.00 +0.25 143 2,850 +16
Jul16 150202 416.50 426.00 416.50 419.75 unch 386 4,202 +98
Sep16 150202 413.75 414.75 413.75 413.75 -1.00 2 849 +0
Dec16 150202 412.75 418.00 411.00 411.50 -2.00 318 8,075 +162
Total Volume and Open Interest 363,513 1,333,477 +12,320
Wheat(CBOT)
Mar15 150202 503.00 505.50 492.25 492.75 -10.00 76,823 192,095 +1,175
May15 150202 508.00 509.25 496.50 497.25 -9.50 33,548 75,682 +7,213
Jul15 150202 511.50 514.00 501.00 501.75 -9.75 15,848 81,727 +1,899
Sep15 150202 521.00 521.75 509.50 510.50 -9.25 1,032 17,375 -58
Dec15 150202 531.50 534.75 522.50 523.25 -9.00 2,658 35,379 +657
Mar16 150202 539.50 540.00 530.00 530.00 -9.25 105 5,898 +4
Total Volume and Open Interest 130,056 409,434 +10,910
Wheat(KCBT)
Mar15 150202 539.00 542.75 533.00 534.50 -5.75 19,434 80,660 +1,186
May15 150202 541.75 544.50 535.00 536.25 -6.50 8,303 31,327 +1,144
Jul15 150202 546.00 549.00 537.00 540.00 -6.25 6,580 33,607 +1,347
Sep15 150202 557.50 560.00 551.50 552.25 -5.50 990 7,660 +207
Dec15 150202 572.25 575.50 567.00 567.50 -4.75 416 8,326 +37
Mar16 150202 582.50 582.50 577.25 578.25 -4.25 10 947 +4
Total Volume and Open Interest 35,744 162,918 +3,924
Wheat(MGE)
Mar15 150202 555.75 559.75 552.25 554.00 -2.75 4,333 24,677 -949
May15 150202 561.00 563.75 557.00 558.25 -3.00 2,905 19,103 +187
Jul15 150202 569.00 571.75 565.00 566.00 -3.00 1,680 9,559 -91
Sep15 150202 578.00 580.25 573.75 574.50 -2.50 542 6,586 +159
Dec15 150202 588.50 590.50 584.75 585.00 -2.75 283 5,270 +153
Total Volume and Open Interest 9,754 66,194 -539
Oats(CBOT)
Mar15 150202 275.50 275.50 262.00 269.25 -6.25 616 4,192 -201
May15 150202 276.25 280.00 267.75 274.00 -6.00 385 2,154 +269
Jul15 150202 282.50 284.50 272.50 277.00 -7.50 56 700 +39
Sep15 150202 283.00 290.50 283.00 283.00 -7.50 10 65 +10
Total Volume and Open Interest 1,222 7,543 +249
Rough Rice(CBOT)
Mar15 150202 10.57 10.57 10.27 10.31 -0.26 1,506 7,606 -99
May15 150202 10.83 10.84 10.38 10.56 -0.28 1,100 1,961 +782
Jul15 150202 10.96 11.07 10.79 10.79 -0.28 18 141 +11
Sep15 150202 10.59 10.80 10.59 10.59 -0.20 0 21 +0
Total Volume and Open Interest 2,624 9,745 +694
Live Cattle(CME)
Feb15 150202 154.485 156.000 152.535 153.200 -1.650 19,984 39,367 -2,400
Apr15 150202 151.435 153.000 149.285 149.600 -2.685 30,167 115,683 +935
Jun15 150202 143.800 145.050 141.630 141.750 -2.880 10,257 52,546 +425
Aug15 150202 143.150 144.185 141.050 141.630 -2.420 5,973 18,731 +385
Oct15 150202 146.285 147.000 144.200 144.800 -2.400 3,156 12,898 +765
Dec15 150202 147.050 147.825 145.235 145.800 -2.400 1,546 6,208 +211
Total Volume and Open Interest 71,428 247,929 +408
Feeder Cattle(CME)
Mar15 150202 204.130 205.150 200.700 200.700 -4.500 5,360 15,382 -174
Apr15 150202 204.300 205.150 200.900 200.900 -4.500 1,751 5,338 +139
May15 150202 204.950 205.580 201.630 201.630 -4.500 1,401 7,489 -65
Aug15 150202 206.600 207.200 203.500 203.500 -4.500 992 6,512 +119
Sep15 150202 205.400 206.200 202.850 202.850 -4.500 132 1,028 +26
Oct15 150202 203.300 205.000 201.750 201.750 -4.500 33 949 +11
Nov15 150202 203.000 203.500 200.000 200.000 -4.500 12 191 +8
Total Volume and Open Interest 9,681 36,889 -4,536
Lean Hogs(CME)
Feb15 150202 67.600 67.975 66.135 66.330 -1.145 14,706 22,343 -3,913
Apr15 150202 71.830 72.500 70.800 70.930 -1.320 20,700 91,053 -664
May15 150202 79.830 80.535 79.200 79.350 -1.100 165 1,691 +9
Jun15 150202 83.680 84.580 82.980 83.135 -0.965 8,813 45,103 +1,664
Jul15 150202 83.950 84.650 83.580 83.700 -0.600 3,258 14,758 +463
Aug15 150202 83.250 84.580 83.250 83.700 -0.050 1,290 12,632 +264
Oct15 150202 73.450 73.900 73.100 73.580 +0.295 536 8,272 +221
Dec15 150202 68.725 69.550 68.725 69.300 -0.150 224 3,312 +77
Total Volume and Open Interest 49,716 199,908 -1,867
Class III Milk(CME)
Jan15 150202 16.14 16.14 16.13 16.14 unch 630 5,506 -244
Feb15 150202 16.05 16.15 15.80 15.86 -0.14 471 5,873 -19
Mar15 150202 15.64 15.99 15.55 15.65 -0.01 481 5,678 +35
Apr15 150202 15.50 15.79 15.40 15.48 -0.02 322 4,859 -12
May15 150202 15.65 15.88 15.62 15.66 +0.04 185 4,699 +23
Jun15 150202 15.92 16.19 15.91 15.92 -0.01 169 4,381 +24
Jul15 150202 16.36 16.58 16.32 16.38 -0.02 160 3,315 +35
Aug15 150202 16.70 16.79 16.66 16.66 -0.04 86 2,964 +3
Sep15 150202 16.85 16.85 16.80 16.80 unch 33 2,809 +18
Oct15 150202 17.00 17.00 17.00 17.00 unch 64 2,465 +18
Nov15 150202 16.75 16.77 16.71 16.71 -0.04 82 2,347 +9
Dec15 150202 16.55 16.57 16.50 16.50 -0.05 73 2,166 -15
Jan16 150202 16.50 16.50 16.50 16.50 unch 4 193 +4
Total Volume and Open Interest 2,778 47,758 -108
Cocoa(ICE)
Mar15 150202 2682 2694 2669 2672 -21 19,274 63,711 -2,623
May15 150202 2692 2698 2674 2677 -21 16,074 52,884 +959
Jul15 150202 2683 2693 2671 2673 -20 2,955 28,280 +33
Sep15 150202 2683 2685 2667 2669 -20 1,969 17,694 +948
Dec15 150202 2679 2682 2660 2662 -21 2,394 17,425 +1,566
Mar16 150202 2660 2661 2650 2654 -16 372 10,747 -13
May16 150202 2658 2658 2655 2655 -12 92 1,618 +68
Total Volume and Open Interest 43,133 192,421 +939
Coffee "C"(ICE)
Mar15 150202 162.40 163.65 159.70 162.45 +0.55 19,816 72,419 -1,367
May15 150202 164.75 166.30 162.50 165.25 +0.60 10,151 37,789 -377
Jul15 150202 167.85 168.70 165.40 167.85 +0.50 7,487 24,192 +886
Sep15 150202 170.60 171.20 167.80 170.40 +0.55 3,696 16,428 +184
Dec15 150202 174.50 174.50 171.50 173.60 +0.45 1,011 10,692 +70
Mar16 150202 176.50 176.55 174.25 175.85 +0.45 250 2,137 +45
Total Volume and Open Interest 42,880 171,493 -419
Orange Juice(ICE)
Mar15 150202 139.50 142.60 139.00 139.60 -0.40 1,403 8,619 -279
May15 150202 138.55 141.00 138.05 138.80 -0.80 589 2,111 +400
Jul15 150202 139.00 139.70 138.45 138.70 -1.25 60 558 +48
Sep15 150202 139.45 139.45 139.45 139.45 -1.25 19 205 +8
Nov15 150202 139.60 139.60 139.60 139.60 -1.25 1 28 +0
Jan16 150202 141.35 141.35 141.35 141.35 -1.25 0 12 +0
Total Volume and Open Interest 2,072 11,533 +177
Sugar #11(ICE)
Mar15 150202 14.79 14.80 14.10 14.22 -0.57 72,811 355,357 -10,816
May15 150202 15.04 15.04 14.37 14.49 -0.55 43,143 190,020 +10,031
Jul15 150202 15.33 15.33 14.67 14.80 -0.53 21,387 116,425 -1,864
Oct15 150202 15.80 15.80 15.17 15.30 -0.50 13,559 75,586 +476
Mar16 150202 16.64 16.64 16.06 16.18 -0.48 7,832 52,536 +3,661
May16 150202 16.66 16.66 16.12 16.25 -0.42 369 7,654 -36
Jul16 150202 16.59 16.59 16.10 16.23 -0.36 255 11,337 +109
Oct16 150202 16.65 16.68 16.30 16.40 -0.29 55 10,103 -10
Total Volume and Open Interest 159,470 828,521 +1,575
London Cocoa(LCE)
Mar15 150202 1903 1907 1891 1893 -12 9,191 73,082 -2,554
May15 150202 1881 1881 1866 1868 -13 6,312 56,197 +1,319
Jul15 150202 1869 1872 1859 1860 -13 3,190 26,820 -870
Sep15 150202 1860 1860 1846 1848 -12 1,840 32,686 +302
Dec15 150202 1842 1842 1829 1829 -13 1,369 19,987 +89
Mar16 150202 1824 1824 1814 1814 -10 873 20,541 -404
May16 150202 1810 1810 1807 1807 -12 142 966 +138
Total Volume and Open Interest 22,921 230,337 -1,978
London Sugar(LCE)
Mar15 150202 383.00 384.00 369.80 371.80 -11.60 4,840 34,420 -322
May15 150202 394.60 394.60 380.30 382.00 -12.60 2,458 25,464 +737
Aug15 150202 402.30 402.70 390.40 391.50 -12.20 560 11,721 +147
Oct15 150202 411.40 412.50 400.10 401.20 -11.80 108 3,796 +46
Dec15 150202 419.50 419.60 411.00 411.60 -10.20 53 1,483 +4
Total Volume and Open Interest 8,063 80,287 +625
Cotton(ICE)
Mar15 150202 59.10 60.08 58.88 59.89 +0.53 18,048 124,561 -4,690
May15 150202 60.03 60.53 59.59 60.27 +0.25 9,569 48,716 +1,326
Jul15 150202 60.81 61.31 60.46 60.97 +0.12 3,879 20,739 +1,493
Oct15 150202 61.92 61.92 61.92 61.92 +0.12 1 5 +0
Dec15 150202 62.49 63.05 62.35 62.67 -0.12 918 19,183 +315
Mar16 150202 63.06 63.64 62.83 63.64 +0.35 81 1,232 +71
Total Volume and Open Interest 32,540 214,775 -1,468
Lumber(CME)
Mar15 150202 322.1 323.8 311.8 312.2 -9.6 1,059 4,024 -307
May15 150202 321.8 323.1 312.0 314.4 -7.6 583 1,599 +413
Jul15 150202 324.5 324.5 314.2 315.0 -9.2 4 24 +0
Sep15 150202 315.0 324.5 314.2 315.0 -9.2 0 3 +0
Total Volume and Open Interest 1,646 5,651 +106
Crude Oil(NYM)
Mar15 150202 47.59 50.56 46.67 49.57 +1.33 300,732 485,159 +1,196
Apr15 150202 48.62 51.29 47.47 50.45 +1.46 70,852 169,218 +7,717
May15 150202 49.65 52.35 48.55 51.55 +1.48 38,595 82,457 +1,604
Jun15 150202 50.66 53.56 49.72 52.72 +1.50 56,283 168,710 +579
Jul15 150202 51.87 54.64 50.96 53.89 +1.52 17,316 58,104 -926
Aug15 150202 52.56 55.70 52.27 54.99 +1.55 12,764 44,512 +308
Sep15 150202 53.50 56.50 53.27 55.94 +1.54 19,260 70,216 +352
Oct15 150202 54.35 56.92 54.08 56.74 +1.49 7,056 42,691 +401
Nov15 150202 55.09 57.66 55.09 57.47 +1.44 5,182 36,135 +1,418
Dec15 150202 56.16 58.94 55.51 58.16 +1.37 53,292 201,434 +2,456
Jan16 150202 56.64 58.78 56.25 58.73 +1.32 2,981 40,064 +371
Feb16 150202 58.27 59.26 57.82 59.26 +1.26 1,638 15,643 -136
Mar16 150202 57.49 59.78 57.49 59.77 +1.21 1,720 22,850 +473
Apr16 150202 59.50 60.25 59.50 60.25 +1.16 90 8,071 +5
May16 150202 60.25 60.69 60.25 60.69 +1.10 147 8,728 +4
Jun16 150202 58.96 61.32 58.96 61.14 +1.04 6,809 47,138 +576
Total Volume and Open Interest 611,806 1,700,823 +17,870
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150202 47.575 50.500 46.675 49.575 +1.325 11,326 4,595 -382
Apr15 150202 48.500 51.050 47.425 50.450 +1.450 583 1,331 -157
May15 150202 49.550 51.900 48.700 51.550 +1.475 200 218 -11
Jun15 150202 50.450 52.900 49.800 52.725 +1.500 164 159 +15
Jul15 150202 53.250 54.100 52.450 53.900 +1.525 67 74 +12
Aug15 150202 54.000 55.000 53.700 55.000 +1.550 37 85 +0
Sep15 150202 54.675 55.950 54.675 55.950 +1.550 36 93 -10
Oct15 150202 56.600 56.750 55.500 56.750 +1.500 22 12 -6
Nov15 150202 57.475 57.475 57.475 57.475 +1.450 16 22 +4
Total Volume and Open Interest 12,472 6,790 -524
NY Harbor ULSD(NYM)
Mar15 150202 169.07 177.70 167.33 175.75 +5.67 65,620 131,207 +668
Apr15 150202 167.69 175.06 165.17 173.45 +5.40 24,334 58,166 -437
May15 150202 166.29 174.62 165.77 173.46 +5.27 11,015 30,612 +995
Jun15 150202 167.38 176.06 166.35 174.43 +5.13 9,794 38,581 -70
Jul15 150202 169.36 176.97 168.27 176.24 +4.95 2,837 16,534 +336
Aug15 150202 171.32 179.08 170.35 178.21 +4.75 1,150 9,057 +108
Sep15 150202 173.72 180.80 173.72 180.40 +4.68 1,677 12,333 +249
Oct15 150202 175.61 183.07 175.61 182.60 +4.68 805 13,890 +145
Nov15 150202 183.27 184.82 179.81 184.44 +4.67 485 8,864 +23
Dec15 150202 179.99 186.77 177.85 186.13 +4.66 3,303 34,458 -55
Jan16 150202 184.90 188.10 182.00 187.81 +4.67 410 5,046 +71
Feb16 150202 185.34 188.86 183.50 188.71 +4.65 388 3,165 +85
Mar16 150202 184.54 189.21 183.55 188.88 +4.64 243 3,912 +112
Apr16 150202 185.10 188.48 184.48 188.48 +4.62 208 2,161 +37
Total Volume and Open Interest 152,944 388,259 -7,356
RBOB Gasoline(NYM)
Mar15 150202 147.30 156.80 145.01 154.46 +6.58 47,061 130,766 +258
Apr15 150202 169.43 177.41 166.26 175.69 +5.84 25,845 55,693 +2,337
May15 150202 170.66 178.25 167.71 176.82 +5.40 18,913 42,563 +1,992
Jun15 150202 169.19 178.39 168.45 176.74 +5.09 14,023 40,592 +890
Jul15 150202 167.99 176.89 167.72 176.15 +4.95 5,919 12,915 +40
Aug15 150202 167.24 175.48 166.95 174.95 +4.90 3,571 10,140 +653
Sep15 150202 165.15 172.98 165.15 172.92 +4.87 4,496 20,240 -261
Oct15 150202 152.50 161.47 152.31 160.81 +4.70 2,601 12,525 -387
Nov15 150202 157.38 158.83 153.56 158.78 +4.67 935 6,305 +171
Dec15 150202 149.73 158.87 149.45 158.03 +4.67 2,413 30,603 -376
Total Volume and Open Interest 145,665 376,432 -885
e-miNY RBOB Gasoline(NYM)
Mar15 150202 154.50 154.50 154.50 154.50 +6.60      
Apr15 150202 174.50 175.70 174.50 175.70 +5.80      
May15 150202 176.80 176.82 176.80 176.80 +5.40      
Jun15 150202 176.70 176.74 176.70 176.70 +5.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar15 150202 2.664 2.707 2.608 2.680 -0.011 171,781 315,059 +8,722
Apr15 150202 2.649 2.697 2.611 2.681 -0.006 72,378 140,655 -2
May15 150202 2.681 2.724 2.640 2.707 -0.007 35,874 99,320 +2,672
Jun15 150202 2.726 2.764 2.685 2.749 -0.006 17,723 48,844 +1,225
Jul15 150202 2.786 2.816 2.742 2.805 -0.006 16,231 43,193 +1,684
Aug15 150202 2.803 2.821 2.754 2.816 -0.007 7,404 32,496 +965
Sep15 150202 2.791 2.813 2.742 2.808 -0.004 9,410 43,515 -48
Oct15 150202 2.834 2.849 2.774 2.842 -0.003 26,289 69,093 -993
Nov15 150202 2.957 2.957 2.894 2.952 -0.011 3,801 30,795 +111
Dec15 150202 3.137 3.163 3.086 3.141 -0.013 3,347 34,700 +840
Jan16 150202 3.275 3.284 3.228 3.278 -0.009 9,494 41,062 -1,353
Feb16 150202 3.270 3.278 3.235 3.277 -0.008 557 10,439 +133
Mar16 150202 3.234 3.242 3.197 3.242 -0.008 2,133 15,818 +269
Apr16 150202 3.128 3.128 3.092 3.116 -0.019 2,225 12,942 +117
May16 150202 3.108 3.127 3.108 3.126 -0.020 1,334 5,230 +663
Jun16 150202 3.161 3.174 3.155 3.169 -0.020 1,533 6,184 +1,096
Total Volume and Open Interest 384,298 1,010,048 +16,617
Brent Crude Oil(ICE)
Mar15 150202 52.68 55.62 51.41 54.75 +1.76 236,631 306,467 -15,717
Apr15 150202 53.95 56.43 52.35 55.74 +1.79 133,674 264,296 +15,420
May15 150202 54.47 57.32 53.40 56.80 +1.80 56,188 161,282 +7,154
Jun15 150202 55.00 58.34 54.42 57.83 +1.78 71,964 198,980 +1,903
Jul15 150202 56.43 59.33 55.45 58.83 +1.75 19,862 85,722 +623
Aug15 150202 56.50 60.26 56.42 59.78 +1.72 15,466 59,349 +1,451
Sep15 150202 58.05 61.08 57.28 60.65 +1.72 17,801 66,046 +2,530
Oct15 150202 58.85 61.82 58.06 61.44 +1.72 10,887 47,061 +2,456
Nov15 150202 59.61 62.32 58.88 62.20 +1.71 7,949 34,745 +1,814
Dec15 150202 60.84 63.22 59.52 62.92 +1.70 57,272 181,016 -2,051
Jan16 150202 62.00 63.64 61.44 63.55 +1.68 4,227 46,250 +365
Feb16 150202 62.51 64.10 62.51 64.09 +1.65 3,835 24,749 +942
Mar16 150202 64.55 64.60 64.55 64.60 +1.63 5,456 29,555 +1,974
Apr16 150202 65.10 65.14 65.10 65.14 +1.60 2,115 23,245 +178
Total Volume and Open Interest 675,437 1,808,091 +19,485
Gas Oil(ICE)
Feb15 150202 499.75 527.75 494.00 512.25 +34.00 31,265 63,360 -5,312
Mar15 150202 498.75 526.25 494.00 510.75 +33.75 70,419 133,202 +2,835
Apr15 150202 494.75 526.25 494.75 511.50 +33.75 32,804 87,346 +5,271
May15 150202 500.00 528.25 498.00 514.25 +33.25 14,415 33,074 +1,554
Jun15 150202 507.25 531.50 501.50 518.00 +32.75 20,153 57,743 -97
Jul15 150202 512.50 536.50 508.00 524.00 +32.50 2,764 16,968 +349
Aug15 150202 519.00 542.75 515.00 530.25 +32.25 1,702 16,081 +423
Sep15 150202 525.25 548.50 520.25 536.00 +31.50 2,870 15,809 +71
Oct15 150202 528.75 554.75 527.00 542.25 +31.25 2,201 15,878 +398
Nov15 150202 533.25 559.00 531.50 546.50 +30.75 1,015 12,051 +16
Total Volume and Open Interest 202,451 597,894 +9,893
Ethanol(CBOT)
Feb15 150202 1.390 1.390 1.388 1.390 +0.023 69 236 -45
Mar15 150202 1.386 1.414 1.386 1.404 +0.018 225 1,960 -14
Apr15 150202 1.402 1.432 1.402 1.420 +0.018 113 1,117 +9
May15 150202 1.435 1.435 1.435 1.435 +0.018 117 597 +24
Jun15 150202 1.441 1.441 1.433 1.435 +0.008 85 1,263 +47
Jul15 150202 1.437 1.437 1.436 1.436 +0.003 50 489 +13
Aug15 150202 1.445 1.445 1.433 1.433 +0.003 17 431 +7
Sep15 150202 1.439 1.440 1.430 1.430 +0.003 5 223 +0
Total Volume and Open Interest 683 6,667 +41
WTI Crude Oil(ICE)
Mar15 150202 47.92 50.11 46.70 49.57 +1.33 54,539 94,874 -2,959
Apr15 150202 48.78 50.94 47.52 50.45 +1.46 26,150 56,163 +1,425
May15 150202 49.82 52.00 48.58 51.55 +1.48 12,397 26,669 +2,121
Jun15 150202 50.93 53.13 49.87 52.72 +1.50 15,566 61,048 +94
Jul15 150202 51.07 54.19 51.07 53.89 +1.52 4,299 13,333 -388
Aug15 150202 52.16 55.36 52.16 54.99 +1.55 1,865 7,228 -121
Sep15 150202 53.14 56.28 53.14 55.94 +1.54 2,952 20,024 +420
Oct15 150202 54.04 56.95 54.04 56.74 +1.49 1,062 3,713 -88
Nov15 150202 54.86 57.52 54.86 57.47 +1.44 905 7,548 +19
Dec15 150202 55.65 58.56 55.50 58.16 +1.37 14,391 81,453 +1,167
Jan16 150202 58.73 58.73 58.73 58.73 +1.32 97 7,331 -1
Feb16 150202 59.26 59.26 59.26 59.26 +1.26 24 915 -3
Mar16 150202 59.77 59.77 59.77 59.77 +1.21 72 2,614 -6
Apr16 150202 60.25 60.25 60.25 60.25 +1.16 14 2,725 -2
May16 150202 60.69 60.69 60.69 60.69 +1.10 17 2,340 +5
Jun16 150202 59.71 61.19 59.33 61.14 +1.04 1,511 15,007 +593
Total Volume and Open Interest 138,063 464,122 +2,952
US Dollar Index(ICE)
Mar15 150202 94.905 95.100 94.615 94.735 -0.262 48,156 122,456 +2,046
Jun15 150202 95.610 95.775 95.275 95.393 -0.262 784 5,698 +352
Sep15 150202 96.410 96.410 95.800 95.927 -0.263 48 1,002 +2
Total Volume and Open Interest 49,008 129,371 +2,418
Australian Dollar(CME)
Mar15 150202 77.46 78.10 77.45 77.85 +0.23 110,936 133,257 +4,395
Jun15 150202 77.17 77.55 77.05 77.42 +0.24 126 962 +14
Sep15 150202 76.40 77.02 76.40 77.02 +0.24 1 34 +0
Total Volume and Open Interest 111,065 134,277 +4,410
British Pound(CME)
Mar15 150202 150.81 150.86 150.00 150.32 -0.21 88,774 187,174 +4,501
Jun15 150202 150.64 150.70 149.95 150.23 -0.21 52 1,045 +26
Sep15 150202 150.15 150.15 150.15 150.15 -0.21 0 31 +0
Total Volume and Open Interest 88,826 188,292 +4,527
Canadian Dollar(CME)
Mar15 150202 78.75 79.59 78.25 79.41 +0.60 69,958 101,019 +685
Jun15 150202 78.73 79.50 78.30 79.34 +0.60 351 9,123 +78
Sep15 150202 78.33 79.46 78.33 79.29 +0.60 80 1,802 -19
Dec15 150202 78.21 79.42 78.21 79.25 +0.59 17 771 +1
Total Volume and Open Interest 70,414 112,796 +749
Japanese Yen(CME)
Mar15 150202 85.39 85.49 84.86 85.34 +0.20 174,276 205,323 +5,580
Jun15 150202 85.45 85.55 85.01 85.44 +0.20 539 3,707 +37
Sep15 150202 85.57 85.57 85.57 85.57 +0.20 0 61 +0
Total Volume and Open Interest 174,821 209,201 +5,623
Swiss Franc(CME)
Mar15 150202 108.62 108.92 107.22 108.00 -1.28 17,563 36,777 -2,749
Jun15 150202 108.89 108.98 108.05 108.46 -1.25 45 1,818 +17
Sep15 150202 109.05 109.05 108.66 108.94 -1.24 24 360 +9
Total Volume and Open Interest 17,632 39,030 -2,723
EuroFX(CME)
Mar15 150202 113.14 113.67 112.96 113.50 +0.54 209,566 444,851 +2,331
Jun15 150202 113.18 113.76 113.11 113.61 +0.54 1,243 6,758 +147
Sep15 150202 113.50 113.80 113.38 113.77 +0.54 172 882 -11
Total Volume and Open Interest 210,988 452,702 +2,461
Mexican Peso(CME)
Feb15 150202 671.25 671.25 671.25 671.25 +3.00      
Mar15 150202 667.25 671.62 665.62 670.00 +3.12 51,849 135,563 +3,058
Total Volume and Open Interest 54,477 157,543 +5,448
Brazilian Real(CME)
Mar15 150202 371.75 372.10 363.95 366.55 -3.65 1,149 14,327 +280
Apr15 150202 363.90 367.20 362.00 363.30 -3.55      
May15 150202 360.70 360.70 360.40 360.40 -3.45      
Jun15 150202 357.50 360.80 356.05 357.35 -3.40 0 8 +0
Total Volume and Open Interest 2,303 32,418 -168
30-Year T-Bonds(CBOT)
Mar15 150202 151~190 151~230 150~160 150~270 -0~140 357,935 760,064 -13,348
Jun15 150202 171~010 171~040 169~170 170~010 -0~220 823 4,758 +346
Sep15 150202 168~170 169~070 168~170 168~170 -0~220      
Total Volume and Open Interest 358,758 764,822 -13,002
10-Year T-Notes(CBOT)
Mar15 150202 131~015 131~035 130~180 130~295 +0~015 1,282,574 2,677,880 -5,653
Jun15 150202 130~190 130~190 130~020 130~125 +0~010 6,365 27,717 +2,660
Sep15 150202 129~310 129~310 129~300 129~310 +0~010      
Total Volume and Open Interest 1,288,939 2,705,601 -2,993
5-Year T-Notes(CBOT)
Mar15 150202 121~150 121~162 121~060 121~112 +0~002 657,231 1,835,406 -8,295
Jun15 150202 120~266 120~270 120~202 120~242 +0~002 607 2,534 +187
Sep15 150202 120~242 120~242 120~240 120~242 +0~002      
Total Volume and Open Interest 657,838 1,837,940 -8,108
2 Year T-Notes(CBOT)
Mar15 150202 109~290 109~294 109~274 109~284 +0~002 253,869 1,307,132 -10,201
Jun15 150202 109~176 109~186 109~170 109~176 +0~002 14,243 26,660 +6,622
Sep15 150202 109~176 109~176 109~174 109~176 +0~002      
Total Volume and Open Interest 268,112 1,333,792 -3,579
Eurodollars(CME)
Mar15 150202 99.725 99.730 99.715 99.730 unch 91,668 1,138,772 -1,824
Jun15 150202 99.640 99.640 99.625 99.640 unch 210,663 1,180,100 -16,953
Sep15 150202 99.510 99.520 99.495 99.510 +0.005 207,785 1,017,610 +18,967
Dec15 150202 99.345 99.360 99.320 99.345 +0.010 242,234 1,119,592 -3,776
Mar16 150202 99.175 99.190 99.140 99.170 +0.010 206,014 869,060 +1,798
Jun16 150202 99.000 99.015 98.960 98.990 +0.010 170,892 711,905 -8,293
Sep16 150202 98.835 98.850 98.780 98.815 +0.005 154,673 654,086 -9,868
Dec16 150202 98.680 98.695 98.625 98.660 +0.005 204,169 944,453 +6,088
Mar17 150202 98.560 98.575 98.495 98.535 +0.005 143,257 504,997 +5,568
Jun17 150202 98.445 98.455 98.380 98.420 +0.010 111,256 450,872 -5,608
Sep17 150202 98.345 98.360 98.280 98.325 +0.010 120,423 393,292 -221
Dec17 150202 98.255 98.265 98.185 98.235 +0.015 116,721 533,930 -7,833
Mar18 150202 98.180 98.195 98.115 98.165 +0.015 69,135 336,208 +10,092
Jun18 150202 98.115 98.125 98.040 98.095 +0.015 55,609 216,865 -3,178
Sep18 150202 98.055 98.055 97.980 98.035 +0.015 41,852 157,576 +1,245
Dec18 150202 97.990 97.990 97.910 97.975 +0.020 37,951 235,512 -2,226
Mar19 150202 97.935 97.945 97.860 97.925 +0.020 32,536 124,269 -3,071
Jun19 150202 97.885 97.890 97.810 97.875 +0.020 23,785 110,000 +2,036
Total Volume and Open Interest 2,305,956 11,017,490 -10,290
Ultra T-Bond(CBOT)
Mar15 150202 179~23 179~23 177~26 178~29 -0~01 97,380 508,556 +3,831
Jun15 150202 178~22 178~22 177~23 178~09 -0~01 269 1,502 +250
Sep15 150202 177~24 177~25 177~24 177~24 -0~01      
Total Volume and Open Interest 97,649 510,058 +4,081
30 Day Federal Funds(CBOT)
Feb15 150202 99.875 99.878 99.875 99.875 unch 1,447 67,172 -99
Mar15 150202 99.870 99.875 99.870 99.870 unch 414 80,669 -414
Apr15 150202 99.865 99.875 99.865 99.870 +0.005 352 74,525 -11
May15 150202 99.865 99.865 99.860 99.860 unch 7,263 96,311 -3,667
Jun15 150202 99.840 99.845 99.835 99.835 unch 1,428 59,541 +21
Jul15 150202 99.805 99.805 99.795 99.800 unch 3,601 90,838 +1,175
Total Volume and Open Interest 34,220 737,591 -2,761
3-Mth Euro-Yen(CME)
Mar15 150202 99.805 99.805 99.805 99.805 unch      
Jun15 150202 99.850 99.850 99.850 99.850 unch      
Sep15 150202 99.875 99.875 99.875 99.875 unch      
Dec15 150202 99.860 99.860 99.860 99.860 unch      
Mar16 150202 99.735 99.735 99.735 99.735 unch      
Jun16 150202 99.595 99.595 99.595 99.595 unch      
Sep16 150202 99.455 99.455 99.455 99.455 unch      
Dec16 150202 99.795 99.795 99.795 99.795 unch      
Mar17 150202 99.655 99.655 99.655 99.655 unch      
Jun17 150202 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150202 99.81 99.81 99.81 99.81 unch      
Jun15 150202 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150202 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150202 99.88 99.88 99.88 99.88 unch 0 33 +0
Mar16 150202 99.74 99.74 99.74 99.74 unch      
Jun16 150202 99.60 99.60 99.60 99.60 unch      
Sep16 150202 99.46 99.46 99.46 99.46 unch      
Dec16 150202 99.79 99.79 99.79 99.79 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150202 148.23 148.29 147.92 148.04 -0.12 3,349 18,339 +424
Jun15 150202 147.94 147.94 147.94 147.94 -0.12 0 11 +0
Sep15 150202 147.37 147.37 147.37 147.37 -0.12      
Total Volume and Open Interest 3,349 18,350 +424
Euro-Bund(EUREX)
Mar15 150202 159.37 159.50 159.16 159.35 -0.04 578,317 1,133,309 +717
Jun15 150202 157.15 157.25 157.04 157.13 -0.04 603 10,749 +585
Sep15 150202 156.57 156.65 156.57 156.65 -0.04 0 5 +0
Total Volume and Open Interest 578,920 1,144,063 +1,302
Euro-Bobl(EUREX)
Mar15 150202 130.84 130.95 130.82 130.91 +0.02 460,535 927,911 +9,002
Jun15 150202 129.05 129.09 129.03 129.09 +0.02 626 4,797 +604
Sep15 150202 130.61 130.61 130.61 130.61 +0.02      
Total Volume and Open Interest 461,161 932,708 +9,606
3-Mth Euribor(EUREX)
Mar15 150202 99.935 99.940 99.935 99.940 +0.005 20 3,475 -20
Jun15 150202 99.950 99.950 99.950 99.950 +0.005 14 2,948 -14
Sep15 150202 99.960 99.960 99.960 99.960 +0.005 45 10,225 -27
Total Volume and Open Interest 360 58,823 -22
Long Gilt(LIFFE)
Mar15 150202 123~25 123~29 123~08 123~14 -0~13 186,322 422,892 +4,175
Jun15 150202 122~21 122~21 122~21 122~21 -0~13      
Total Volume and Open Interest 186,322 422,892 +4,175
3-Mth Short Sterling(LIFFE)
Mar15 150202 99.41 99.42 99.41 99.42 +0.01 21,670 384,105 -989
Jun15 150202 99.39 99.39 99.37 99.38 unch 82,719 448,273 +12,344
Sep15 150202 99.35 99.35 99.33 99.34 unch 96,367 436,734 +4,400
Dec15 150202 99.30 99.30 99.26 99.27 -0.01 70,296 356,958 -3,984
Mar16 150202 99.23 99.23 99.18 99.19 -0.02 57,729 293,697 +4,990
Jun16 150202 99.14 99.14 99.08 99.10 -0.02 72,561 231,932 -1,472
Total Volume and Open Interest 700,843 3,145,389 +32,903
3-Mth Euribor(LIFFE)
Mar15 150202 99.935 99.945 99.930 99.940 +0.005 92,334 423,669 -16,843
Jun15 150202 99.945 99.950 99.940 99.950 +0.005 52,936 325,564 -6,062
Sep15 150202 99.945 99.960 99.940 99.960 +0.005 66,733 355,202 +4,850
Total Volume and Open Interest 564,472 2,905,806 -27,167
3-Mth Aus T-Bills(SFE)
Mar15 150202 97.61 97.65 97.57 97.61 -0.01 105,662 242,040 +16,449
Jun15 150202 97.72 97.78 97.68 97.72 -0.01 67,703 210,385 -19,306
Sep15 150202 97.79 97.86 97.75 97.77 -0.03 52,271 188,451 +608
Dec15 150202 97.83 97.88 97.78 97.80 -0.03 25,044 127,494 +3,830
Mar16 150202 97.84 97.89 97.79 97.81 -0.04 17,649 88,884 +4,339
Jun16 150202 97.83 97.89 97.78 97.80 -0.04 8,283 66,722 -2,586
Sep16 150202 97.82 97.89 97.77 97.78 -0.06 5,246 34,571 +690
Dec16 150202 97.80 97.87 97.75 97.77 -0.05 2,612 30,491 +281
Mar17 150202 97.77 97.77 97.73 97.74 -0.06 31 4,465 +31
Jun17 150202 97.70 97.70 97.70 97.70 -0.06 31 4,382 +0
Total Volume and Open Interest 284,703 1,002,154 +4,466
10-Year Aus T-Bonds(SFE)
Mar15 150202 97.60 97.66 97.57 97.59 -0.01 106,977 669,479 +14,739
Jun15 150202 97.59 97.59 97.59 97.59 -0.01      
Total Volume and Open Interest 106,977 669,479 +14,739
3-Year Aus T-Bonds(SFE)
Mar15 150202 98.07 98.15 98.04 98.06 -0.02 257,682 724,450 +16,974
Jun15 150202 98.06 98.06 98.06 98.06 -0.02      
Total Volume and Open Interest 257,682 724,450 +16,974
Gold(CMX)
Feb15 150202 1284.1 1284.1 1266.0 1276.2 -2.3 67,983 8,455 -20,035
Apr15 150202 1283.0 1283.9 1266.5 1276.9 -2.3 243,648 289,233 +5,030
Jun15 150202 1280.2 1284.5 1267.7 1277.7 -2.3 9,575 51,911 +3,388
Aug15 150202 1281.5 1281.5 1271.0 1278.5 -2.2 861 14,635 +205
Oct15 150202 1276.0 1284.2 1276.0 1279.1 -2.2 263 4,079 -208
Dec15 150202 1285.6 1286.5 1271.0 1279.8 -2.2 1,006 23,943 +23
Feb16 150202 1279.1 1282.9 1277.4 1280.6 -2.2 53 2,556 +16
Apr16 150202 1281.4 1283.7 1281.4 1281.4 -2.2 14 567 +8
Jun16 150202 1282.2 1284.5 1282.2 1282.2 -2.2 47 5,117 -10
Aug16 150202 1283.3 1285.6 1283.3 1283.3 -2.1 0 1 +0
Oct16 150202 1284.5 1286.8 1284.5 1284.5 -2.1 0 25 +0
Dec16 150202 1285.8 1288.1 1285.8 1285.8 -2.1 217 7,262 +96
Total Volume and Open Interest 325,928 418,171 -11,392
Silver(CMX)
Mar15 150202 1715.5 1734.0 1699.5 1725.1 +4.3 76,053 100,042 -868
May15 150202 1725.0 1734.0 1707.5 1729.2 +4.4 5,134 17,156 +1,875
Jul15 150202 1723.0 1734.0 1709.0 1732.2 +4.5 903 12,452 +114
Sep15 150202 1724.0 1735.0 1724.0 1734.9 +4.5 483 5,976 +177
Dec15 150202 1729.0 1739.0 1721.0 1738.5 +4.3 2,067 17,484 +346
Mar16 150202 1736.5 1742.2 1736.5 1742.2 +4.2 1 1,069 +1
May16 150202 1743.0 1744.7 1743.0 1744.7 +4.1 6 73 +1
Total Volume and Open Interest 84,995 163,469 +1,429
Platinum(NYMEX)
Apr15 150202 1240.5 1241.9 1223.8 1228.6 -9.6 17,368 62,653 -1,225
Jul15 150202 1240.0 1240.0 1226.6 1229.8 -9.6 124 2,262 -5
Oct15 150202 1231.2 1231.2 1231.2 1231.2 -9.8 1 65 +0
Jan16 150202 1235.9 1235.9 1235.9 1235.9 -9.8 0 8 +0
Total Volume and Open Interest 17,543 65,025 -1,206
Palladium(NYMEX)
Mar15 150202 771.10 788.60 767.25 788.00 +15.60 5,138 31,705 +205
Jun15 150202 774.35 788.90 771.70 788.80 +15.65 190 2,347 +80
Sep15 150202 789.45 789.45 789.45 789.45 +15.65 1 2 +1
Total Volume and Open Interest 5,329 34,056 +286
Copper(CMX)
Mar15 150202 247.60 251.95 246.35 249.00 -0.45 55,912 113,784 +30
May15 150202 247.45 251.40 246.00 248.80 -0.25 9,065 38,081 +1,986
Jul15 150202 246.00 250.75 246.00 248.75 -0.10 1,237 11,058 +221
Sep15 150202 249.80 250.85 248.85 248.95 +0.05 141 10,079 +61
Dec15 150202 249.25 249.70 249.25 249.25 +0.20 59 3,164 +29
Total Volume and Open Interest 67,204 182,472 +2,265
DJIA Index(CBOT)
Mar15 150202 17121 17305 17020 17299 +202 686 10,381 -60
Jun15 150202 17224 17224 17022 17224 +202 0 71 +0
Sep15 150202 17134 17134 16932 17134 +202      
Dec15 150202 17044 17044 16842 17044 +202      
Total Volume and Open Interest 686 10,452 -60
E-mini DJIA Index(CBOT)
Mar15 150202 17108 17315 16962 17299 +202 232,611 103,039 -4,478
Jun15 150202 17000 17233 16880 17224 +202 27 321 -8
Sep15 150202 17134 17134 17134 17134 +202 1 11 +1
Dec15 150202 16890 17044 16890 17044 +202 0 22 +0
Total Volume and Open Interest 232,639 103,393 -4,485
S & P 500(CME)
Mar15 150202 1991.00 2018.20 1974.00 2017.10 +28.70 15,443 137,393 +4,619
Jun15 150202 2009.40 2010.70 1969.70 2009.40 +28.70 6 2,366 +1
Sep15 150202 2002.10 2003.50 1962.50 2002.10 +28.60 0 97 +0
Dec15 150202 1995.60 1997.00 1956.00 1995.60 +28.60 0 6 +0
Total Volume and Open Interest 15,449 139,862 +4,620
S & P 500 E-Mini(Globex)
Mar15 150202 1990.50 2018.50 1973.75 2017.00 +28.50 2,124,643 2,721,183 -22,814
Jun15 150202 1984.50 2011.00 1966.00 2009.50 +28.75 3,171 15,347 +163
Total Volume and Open Interest 2,127,836 2,739,290 -22,654
NASDAQ 100(CME)
Mar15 150202 4144.00 4188.00 4088.00 4185.50 +44.20 2,241 15,524 +1,854
Jun15 150202 4178.30 4178.30 4178.30 4178.30 +45.80      
Sep15 150202 4168.50 4168.50 4168.50 4168.50 +45.70      
Total Volume and Open Interest 2,241 15,524 +1,854
NASDAQ 100 E-Mini(Globex)
Mar15 150202 4143.50 4188.00 4085.50 4185.50 +44.20 358,572 296,544 -7,222
Jun15 150202 4127.50 4178.30 4084.30 4178.30 +45.80 83 170 +5
Total Volume and Open Interest 358,659 296,779 -7,214
S & P Midcap 400(CME)
Mar15 150202 1445.90 1445.90 1445.90 1445.90 +14.50 55 820 +0
Jun15 150202 1442.90 1442.90 1442.90 1442.90 +14.50      
Sep15 150202 1440.70 1440.70 1440.70 1440.70 +14.50      
Total Volume and Open Interest 55 820 +0
Volatility Index(CBOE)
Feb15 150202 21.00 21.88 19.80 19.98 -1.05 122,788 120,076 -5,828
Mar15 150202 20.20 20.87 19.55 19.63 -0.62 54,567 55,886 +1,639
Apr15 150202 20.30 20.84 19.73 19.77 -0.53 17,762 30,909 -248
May15 150202 20.45 20.79 19.80 19.88 -0.45 12,017 17,269 +104
Total Volume and Open Interest 221,099 274,118 -1,516
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150202 17530 17715 17405 17670 +150 14,622 52,143 -672
Jun15 150202 17600 17670 17570 17670 +150 6 21 +4
Total Volume and Open Interest 14,628 52,166 -668
Nikkei 225(SGX)
Mar15 150202 17670 17690 17465 17530 -120 99,419 281,141 +4,176
Jun15 150202 17570 17570 17400 17430 -120 48 4,149 +27
Sep15 150202 17420 17420 17420 17420 -120 0 5 +0
Total Volume and Open Interest 99,513 295,620 +4,207
CAC 40(EURONEXT)
Feb15 150202 4610.0 4655.5 4583.0 4629.0 +21.5 127,799 266,291 +6,822
Mar15 150202 4610.0 4652.0 4590.0 4629.5 +22.0 382 15,762 -46
Apr15 150202 4619.0 4619.0 4619.0 4619.0 +20.0      
Total Volume and Open Interest 128,181 283,607 +6,776
Hang Seng Index(HKFE)
Feb15 150202 24520 24534 24350 24504 -31 51,966 97,486 +2,274
Mar15 150202 24400 24466 24286 24437 -32 557 5,869 +78
Total Volume and Open Interest 66,178 115,792 -12,794
DAX(EUREX)
Mar15 150202 10699.0 10884.0 10681.0 10808.5 +113.5 119,968 152,382 +3,563
Jun15 150202 10722.0 10894.5 10700.0 10821.0 +113.0 817 5,976 +202
Sep15 150202 10734.0 10870.0 10732.0 10825.0 +114.0 26 134 +9
Total Volume and Open Interest 120,811 158,492 +3,774
FT-SE 100(EURONEXT)
Mar15 150202 6725.50 6754.00 6674.00 6714.00 +8.00 123,140 573,325 +9,873
Jun15 150202 6622.00 6665.00 6622.00 6656.00 +8.00 20 3,325 +6
Sep15 150202 6625.00 6625.00 6609.00 6609.00 +8.00 10 330 +10
Total Volume and Open Interest 123,170 577,030 +9,889
SPI 200(SFE)
Mar15 150202 5538.0 5587.0 5517.0 5571.0 +29.0 32,282 213,410 +6,345
Jun15 150202 5519.0 5580.0 5506.0 5567.0 +29.0 214 2,961 -21
Sep15 150202 5514.0 5514.0 5514.0 5514.0 +29.0 25 2,250 -25
Total Volume and Open Interest 32,605 220,104 +6,375
FTSE MIB(ISE)
Mar15 150202 20615.00 20630.00 20285.00 20491.00 +4.00 37,415 50,835 +2,194
Jun15 150202 20265.00 20265.00 19965.00 20144.00 +4.00 51 172 +11
Sep15 150202 20057.00 20057.00 20057.00 20057.00 +7.00 0 2 +0
Total Volume and Open Interest 37,466 51,009 +2,205
KOSPI 200(KFE)
Mar15 150202 251.00 251.95 250.05 251.25 +0.05 131,464 108,820 -268
Jun15 150202 251.80 253.05 251.25 252.35 +0.05 299 1,829 -3
Sep15 150202 252.95 252.95 252.95 252.95 -0.60 3 890 +36
Total Volume and Open Interest 131,774 112,708 -231
GSCI(CME)
Feb15 150202 393.00 396.30 387.45 396.00 +8.50 177 12,485 -132
Mar15 150202 399.20 402.40 393.95 402.30 +8.30 32 207 +31
Apr15 150202 406.70 407.00 398.35 406.70 +8.30      
Total Volume and Open Interest 209 12,692 -101
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!!!