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 Wed February 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150204 985.25 990.25 967.50 972.00 -15.00 86,688 291,335 +1,121
May15 150204 990.75 996.25 973.75 978.75 -14.25 39,793 154,346 +3,842
Jul15 150204 995.75 1001.00 978.75 983.75 -14.25 22,579 115,300 +1,437
Aug15 150204 997.75 998.25 978.00 982.75 -14.00 361 8,733 +7
Sep15 150204 975.50 979.00 962.50 967.00 -12.00 140 2,941 -11
Nov15 150204 964.00 970.50 950.00 955.00 -11.25 8,751 121,731 +2,172
Jan16 150204 971.00 975.00 955.00 960.00 -11.00 419 3,012 -48
Mar16 150204 974.25 980.00 962.25 965.00 -11.25 169 1,378 +39
May16 150204 973.50 979.50 967.50 969.00 -10.50 136 795 +59
Jul16 150204 976.25 984.75 973.50 974.25 -10.50 60 463 +2
Aug16 150204 973.75 984.00 973.75 973.75 -10.25 0 32 +0
Sep16 150204 963.25 973.50 963.25 963.25 -10.25 0 22 +0
Nov16 150204 963.50 967.50 953.50 957.00 -10.50 129 2,665 +12
Jan17 150204 960.25 970.75 960.25 960.25 -10.50 0 20 +0
Total Volume and Open Interest 159,227 703,013 +8,633
Soybean Meal(CBOT)
Mar15 150204 340.70 343.40 330.40 332.70 -7.90 29,936 148,286 -2,695
May15 150204 331.70 334.60 323.00 325.70 -6.60 13,863 94,469 +2,204
Jul15 150204 329.30 331.60 320.90 323.80 -5.60 9,995 60,677 +176
Aug15 150204 327.20 327.70 320.00 322.80 -4.90 1,243 13,601 -197
Sep15 150204 324.60 325.40 318.00 321.00 -4.40 1,062 6,969 +111
Oct15 150204 321.50 321.50 315.10 317.20 -3.70 580 7,946 -29
Dec15 150204 319.00 321.20 313.00 316.30 -2.90 2,606 29,063 +393
Jan16 150204 317.80 320.00 314.40 317.00 -3.00 289 2,104 +52
Mar16 150204 317.20 321.00 317.00 318.10 -2.90 113 1,766 +71
May16 150204 320.50 321.50 317.40 318.60 -2.90 58 509 +44
Total Volume and Open Interest 59,891 365,951 +212
Soybean Oil(CBOT)
Mar15 150204 30.77 30.99 30.47 30.59 -0.21 58,264 169,581 -2,342
May15 150204 31.01 31.20 30.70 30.82 -0.21 27,642 80,777 +1,073
Jul15 150204 31.20 31.39 30.91 31.03 -0.22 12,314 73,840 +1,842
Aug15 150204 31.15 31.37 31.04 31.11 -0.22 1,247 10,775 +45
Sep15 150204 31.18 31.39 31.06 31.12 -0.22 953 9,252 -157
Oct15 150204 30.96 31.16 30.85 30.92 -0.22 592 7,472 -170
Dec15 150204 31.10 31.30 30.80 30.88 -0.24 3,262 46,605 +655
Jan16 150204 31.33 31.35 31.08 31.11 -0.24 267 2,978 +68
Mar16 150204 31.32 31.60 31.30 31.36 -0.24 170 2,385 +43
May16 150204 31.53 31.83 31.48 31.58 -0.25 106 1,538 +38
Total Volume and Open Interest 105,190 407,264 +1,282
Canola(WCE)
Mar15 150204 455.5 457.0 453.6 455.3 -2.0 6,562 81,552 +436
May15 150204 451.1 453.3 449.5 451.5 -1.8 4,148 53,742 +890
Jul15 150204 448.8 450.0 445.7 449.4 -1.1 1,402 29,870 +8
Nov15 150204 437.7 439.8 433.8 439.1 +0.4 1,287 33,067 +806
Jan16 150204 439.7 440.7 439.7 440.7 +0.4 0 965 +0
Total Volume and Open Interest 13,399 199,925 +2,140
Corn(CBOT)
Mar15 150204 385.00 388.25 379.50 383.50 -2.25 154,763 536,808 -3,784
May15 150204 392.50 396.00 387.50 391.50 -2.25 46,068 250,918 +6,984
Jul15 150204 400.00 403.00 395.00 399.00 -2.00 28,770 203,182 +1,247
Sep15 150204 406.50 409.50 402.00 405.75 -2.00 7,406 60,479 +762
Dec15 150204 415.25 418.25 410.25 414.25 -2.00 26,114 230,002 +3,275
Mar16 150204 423.00 425.50 418.75 422.00 -2.00 1,203 62,957 +37
May16 150204 428.75 431.25 425.50 428.00 -1.75 191 3,016 +41
Jul16 150204 434.00 434.75 428.75 433.25 -1.50 266 4,659 +68
Sep16 150204 422.75 428.00 422.00 427.00 -1.00 0 866 +0
Dec16 150204 425.00 425.00 418.50 423.75 -1.25 223 8,584 +108
Total Volume and Open Interest 265,012 1,362,339 +8,738
Wheat(CBOT)
Mar15 150204 514.50 521.75 507.50 511.00 -2.75 58,166 198,267 +3,481
May15 150204 518.00 525.50 510.75 514.00 -3.75 22,879 84,146 +3,642
Jul15 150204 522.50 529.25 515.00 518.25 -4.00 14,536 84,617 +1,765
Sep15 150204 531.00 537.75 524.00 527.00 -4.00 2,120 17,919 +685
Dec15 150204 548.00 550.75 536.50 539.50 -4.25 4,334 36,588 +1,079
Mar16 150204 548.75 551.00 545.00 547.00 -4.00 554 6,250 +256
Total Volume and Open Interest 102,766 429,036 +10,937
Wheat(KCBT)
Mar15 150204 560.00 564.75 550.00 552.75 -6.25 13,976 81,279 +772
May15 150204 561.50 565.75 553.25 556.00 -5.50 6,073 33,373 +1,089
Jul15 150204 564.50 568.75 555.75 558.00 -5.75 5,734 35,722 +1,200
Sep15 150204 574.50 579.75 568.00 569.75 -6.00 781 7,683 +156
Dec15 150204 588.50 595.00 582.75 585.25 -5.00 957 8,709 +323
Mar16 150204 598.75 604.25 595.25 595.25 -5.50 222 1,080 +113
Total Volume and Open Interest 27,769 168,239 +3,655
Wheat(MGE)
Mar15 150204 575.50 580.00 561.75 566.00 -10.00 2,873 23,783 -366
May15 150204 579.00 583.00 565.25 569.25 -10.25 2,201 19,577 +379
Jul15 150204 587.00 590.50 572.00 575.75 -10.75 1,229 9,937 +350
Sep15 150204 593.50 596.50 580.25 583.75 -10.50 467 6,926 +230
Dec15 150204 606.50 606.50 590.75 593.50 -11.50 589 5,796 +345
Total Volume and Open Interest 7,520 67,082 +999
Oats(CBOT)
Mar15 150204 280.00 289.75 278.00 281.00 +1.00 712 3,834 -21
May15 150204 280.00 289.75 280.00 282.75 +2.25 616 2,767 +53
Jul15 150204 284.00 291.00 281.25 285.50 +4.25 187 826 +95
Sep15 150204 292.25 292.25 287.00 290.50 +3.50 25 65 +0
Total Volume and Open Interest 1,589 8,012 +141
Rough Rice(CBOT)
Mar15 150204 10.30 10.55 10.15 10.25 -0.14 1,242 7,245 -233
May15 150204 10.69 10.76 10.40 10.51 -0.14 982 2,797 +333
Jul15 150204 10.99 11.03 10.66 10.76 -0.14 52 218 +29
Sep15 150204 10.62 10.75 10.61 10.62 -0.12 0 21 +0
Total Volume and Open Interest 2,277 10,298 +130
Live Cattle(CME)
Feb15 150204 153.750 154.785 152.880 153.000 -0.750 15,875 36,170 -2,218
Apr15 150204 150.200 150.825 148.485 148.650 -1.925 26,305 118,688 +2,264
Jun15 150204 141.935 142.935 140.600 140.685 -1.750 10,335 53,030 -154
Aug15 150204 141.735 142.100 140.185 140.350 -1.635 4,799 21,141 +1,283
Oct15 150204 144.630 145.000 143.150 143.400 -1.585 2,423 13,581 +395
Dec15 150204 145.950 145.950 144.000 144.000 -1.900 1,256 6,266 +8
Total Volume and Open Interest 61,464 251,503 +1,667
Feeder Cattle(CME)
Mar15 150204 199.000 200.580 196.400 196.735 -2.765 4,926 15,468 -144
Apr15 150204 198.830 200.685 196.700 196.850 -3.050 1,811 5,306 -135
May15 150204 200.130 201.250 197.535 197.630 -2.820 1,855 7,384 -7
Aug15 150204 201.900 203.850 200.700 201.000 -2.285 1,675 7,133 +481
Sep15 150204 202.850 202.935 199.900 200.185 -2.645 257 1,009 -42
Oct15 150204 201.035 201.035 198.700 198.985 -2.115 270 1,061 +89
Nov15 150204 198.485 198.485 197.300 197.700 -2.250 26 210 +14
Total Volume and Open Interest 10,824 37,575 +260
Lean Hogs(CME)
Feb15 150204 66.430 66.430 64.550 65.100 -2.100 6,195 18,244 -1,845
Apr15 150204 70.050 70.250 67.885 68.135 -2.750 17,996 91,594 +1,207
May15 150204 78.000 78.000 76.000 76.200 -2.800 278 1,702 +1
Jun15 150204 82.135 82.135 79.635 79.635 -3.000 6,926 45,406 -638
Jul15 150204 82.500 82.500 79.950 79.950 -3.000 2,434 15,474 +61
Aug15 150204 82.330 82.430 79.830 80.180 -2.650 1,469 13,215 +0
Oct15 150204 72.050 72.300 70.430 71.300 -1.900 653 8,551 +229
Dec15 150204 68.500 68.500 67.100 68.000 -0.750 73 3,374 +25
Total Volume and Open Interest 36,045 198,336 -961
Class III Milk(CME)
Jan15 150204 16.18 16.18 16.18 16.18 +0.04 89 5,450 -36
Feb15 150204 15.90 15.91 15.72 15.74 -0.12 351 5,950 +15
Mar15 150204 15.70 15.81 15.56 15.60 -0.15 353 5,741 +33
Apr15 150204 15.60 15.68 15.46 15.50 -0.12 405 5,065 +101
May15 150204 15.78 15.85 15.71 15.76 -0.03 315 4,674 -35
Jun15 150204 15.99 16.08 15.91 15.98 -0.01 159 4,421 +31
Jul15 150204 16.47 16.50 16.40 16.47 unch 141 3,410 +68
Aug15 150204 16.85 16.90 16.85 16.90 +0.10 38 3,000 +16
Sep15 150204 16.99 17.05 16.96 17.04 +0.11 48 2,842 +10
Oct15 150204 17.13 17.20 17.13 17.15 +0.07 16 2,490 +12
Nov15 150204 16.82 16.89 16.82 16.89 +0.12 33 2,369 +5
Dec15 150204 16.63 16.64 16.60 16.61 +0.03 32 2,187 +11
Jan16 150204 16.60 16.60 16.54 16.59 -0.01 0 203 +0
Total Volume and Open Interest 1,984 48,323 +231
Cocoa(ICE)
Mar15 150204 2706 2778 2705 2724 +33 16,395 58,112 -3,780
May15 150204 2715 2784 2715 2730 +25 14,710 59,179 +2,764
Jul15 150204 2708 2776 2708 2727 +28 2,631 29,223 +69
Sep15 150204 2706 2769 2705 2722 +29 1,211 17,626 -84
Dec15 150204 2702 2761 2702 2715 +29 1,579 18,687 +199
Mar16 150204 2707 2750 2707 2709 +32 1,392 10,846 +113
May16 150204 2724 2724 2705 2705 +32 460 1,750 +132
Total Volume and Open Interest 38,383 195,487 -584
Coffee "C"(ICE)
Mar15 150204 161.55 167.00 160.15 164.90 +4.15 19,222 65,019 -5,192
May15 150204 164.20 169.75 163.00 167.70 +4.10 9,149 39,033 +1,852
Jul15 150204 166.85 172.20 165.95 170.30 +4.10 2,132 24,673 +391
Sep15 150204 168.15 174.25 168.15 172.75 +4.05 1,645 17,518 +1,151
Dec15 150204 172.60 177.60 172.60 175.95 +4.05 248 10,973 +87
Mar16 150204 175.35 178.20 175.35 178.20 +4.00 98 2,173 +18
Total Volume and Open Interest 32,630 167,476 -1,621
Orange Juice(ICE)
Mar15 150204 139.85 140.40 137.50 137.90 -1.95 1,140 7,910 -294
May15 150204 138.30 139.10 137.00 137.40 -1.65 530 2,793 +437
Jul15 150204 137.00 137.00 136.55 136.55 -2.05 3 560 +1
Sep15 150204 137.00 137.00 137.00 137.00 -2.25 0 208 +0
Nov15 150204 137.15 137.15 137.15 137.15 -2.25 0 28 +0
Jan16 150204 138.90 138.90 138.90 138.90 -2.25 0 12 +0
Total Volume and Open Interest 1,673 11,511 +144
Sugar #11(ICE)
Mar15 150204 14.45 14.69 14.35 14.45 -0.02 92,308 334,289 -6,362
May15 150204 14.75 14.93 14.60 14.68 -0.06 53,138 219,214 +18,106
Jul15 150204 15.00 15.19 14.90 14.97 -0.05 22,803 121,815 +3,723
Oct15 150204 15.45 15.64 15.37 15.44 -0.05 11,507 77,661 +663
Mar16 150204 16.28 16.43 16.21 16.28 -0.03 8,276 53,691 +139
May16 150204 16.21 16.41 16.21 16.32 -0.02 2,600 8,978 +1,231
Jul16 150204 16.22 16.34 16.20 16.27 -0.01 866 11,365 -24
Oct16 150204 16.36 16.54 16.33 16.38 -0.03 464 10,453 +312
Total Volume and Open Interest 192,536 847,081 +17,882
London Cocoa(LCE)
Mar15 150204 1916 1955 1901 1921 +9 9,493 69,743 -2,884
May15 150204 1885 1921 1870 1893 +10 6,442 56,622 +846
Jul15 150204 1874 1908 1858 1881 +11 3,069 28,863 +141
Sep15 150204 1855 1893 1845 1866 +10 1,099 32,600 +10
Dec15 150204 1837 1871 1827 1845 +9 1,603 21,185 +857
Mar16 150204 1822 1855 1813 1830 +9 741 20,436 -67
May16 150204 1817 1823 1817 1823 +9 37 1,230 -1
Total Volume and Open Interest 22,484 230,746 -1,098
London Sugar(LCE)
Mar15 150204 378.00 382.50 375.20 377.70 unch 9,673 34,169 +560
May15 150204 385.10 391.20 383.70 385.10 -1.00 4,757 27,326 +1,211
Aug15 150204 395.50 399.90 393.20 394.60 -0.90 817 11,909 +188
Oct15 150204 404.80 408.40 403.00 404.20 -0.80 355 3,783 -27
Dec15 150204 415.50 417.20 413.40 415.00 -0.30 221 1,542 +62
Total Volume and Open Interest 16,140 82,352 +2,191
Cotton(ICE)
Mar15 150204 61.48 61.70 61.02 61.23 -0.22 20,568 117,613 -2,458
May15 150204 61.50 61.98 61.19 61.42 -0.41 11,871 53,989 +3,002
Jul15 150204 62.20 62.38 61.75 62.00 -0.28 3,670 21,859 +515
Oct15 150204 63.03 63.03 62.83 62.83 -0.34 0 8 +0
Dec15 150204 63.50 63.50 62.91 63.29 -0.16 1,807 20,186 +800
Mar16 150204 63.95 64.26 63.83 64.26 -0.12 206 1,369 +137
Total Volume and Open Interest 38,185 215,399 +2,032
Lumber(CME)
Mar15 150204 314.7 315.3 308.2 309.6 -4.1 954 3,612 -94
May15 150204 312.8 313.6 306.4 307.1 -4.7 569 2,095 +279
Jul15 150204 313.3 316.0 310.0 310.1 -4.9 2 24 +0
Sep15 150204 313.0 316.0 313.0 313.0 -2.0 0 3 +0
Total Volume and Open Interest 1,525 5,735 +185
Crude Oil(NYM)
Mar15 150204 51.67 52.56 47.95 48.45 -4.60 511,409 476,193 -11,138
Apr15 150204 52.78 53.38 48.81 49.30 -4.56 117,408 180,475 +6,197
May15 150204 53.67 54.44 50.11 50.58 -4.37 61,350 82,393 +317
Jun15 150204 54.91 55.63 51.43 51.89 -4.22 99,591 168,329 -2,018
Jul15 150204 56.15 56.76 52.71 53.18 -4.09 38,915 55,251 -3,250
Aug15 150204 57.15 57.84 53.99 54.38 -3.97 25,411 47,537 +2,810
Sep15 150204 58.21 58.67 54.98 55.40 -3.86 33,953 73,092 +1,080
Oct15 150204 58.97 59.42 55.85 56.25 -3.75 13,984 43,160 +214
Nov15 150204 59.88 60.05 56.65 57.03 -3.62 10,254 35,164 -659
Dec15 150204 60.21 60.73 57.29 57.78 -3.50 72,146 205,488 +1,958
Jan16 150204 61.14 61.17 57.99 58.44 -3.38 3,096 39,290 +343
Feb16 150204 61.08 61.13 59.04 59.09 -3.25 1,177 16,084 +40
Mar16 150204 61.49 61.64 59.52 59.68 -3.15 3,679 23,690 +649
Apr16 150204 62.00 62.00 60.16 60.16 -3.07 712 8,646 +426
May16 150204 62.34 62.34 60.55 60.55 -3.01 1,284 8,717 -47
Jun16 150204 62.82 63.13 60.50 60.92 -2.96 12,453 46,807 -232
Total Volume and Open Interest 1,041,507 1,708,200 -4,278
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150204 51.700 52.550 47.925 48.450 -4.600 23,355 4,105 -113
Apr15 150204 52.675 53.350 48.800 49.300 -4.550 1,866 1,176 -20
May15 150204 54.125 54.125 50.325 50.575 -4.375 472 192 -28
Jun15 150204 54.650 54.650 51.500 51.900 -4.200 351 232 +57
Jul15 150204 55.000 55.000 53.175 53.175 -4.100 141 110 +22
Aug15 150204 55.325 55.325 54.375 54.375 -3.975 71 95 +6
Sep15 150204 56.350 56.350 55.400 55.400 -3.850 90 153 +48
Oct15 150204 56.250 56.250 56.250 56.250 -3.750 66 50 +24
Nov15 150204 58.750 58.750 57.025 57.025 -3.625 16 28 +0
Total Volume and Open Interest 26,455 6,350 -4
NY Harbor ULSD(NYM)
Mar15 150204 182.98 185.22 174.85 176.66 -7.99 70,834 124,456 -7,546
Apr15 150204 181.63 182.32 171.97 173.81 -8.18 31,295 59,893 +852
May15 150204 180.35 181.92 171.73 173.57 -8.30 17,089 30,855 -739
Jun15 150204 181.68 182.98 172.44 174.27 -8.46 18,066 38,424 +298
Jul15 150204 183.73 184.55 174.24 176.01 -8.47 5,379 18,252 +689
Aug15 150204 186.00 186.45 176.63 177.99 -8.40 3,413 9,326 +320
Sep15 150204 188.34 188.87 179.12 180.16 -8.33 2,591 13,050 +213
Oct15 150204 190.17 191.04 181.29 182.38 -8.20 2,357 14,515 +566
Nov15 150204 192.25 192.86 184.21 184.27 -8.03 1,336 9,076 +103
Dec15 150204 194.50 194.51 184.20 186.00 -7.85 5,152 34,714 +43
Jan16 150204 194.60 194.60 186.50 187.54 -7.82 756 5,068 +49
Feb16 150204 192.78 192.80 187.82 188.36 -7.68 391 3,132 -27
Mar16 150204 193.34 193.34 187.22 188.46 -7.58 334 4,083 +91
Apr16 150204 192.35 192.35 188.06 188.06 -7.40 330 2,108 -37
Total Volume and Open Interest 161,664 382,302 -4,624
RBOB Gasoline(NYM)
Mar15 150204 157.55 159.35 146.42 148.17 -11.96 62,563 127,867 -2,390
Apr15 150204 181.81 181.81 169.99 171.69 -10.63 35,368 57,898 +146
May15 150204 181.53 183.06 171.78 173.38 -10.28 22,929 42,399 -189
Jun15 150204 182.53 183.36 172.16 173.74 -10.00 19,090 40,973 +680
Jul15 150204 182.20 182.20 171.86 173.39 -9.70 8,515 13,427 +243
Aug15 150204 180.88 181.27 171.14 172.29 -9.44 5,329 10,444 -26
Sep15 150204 179.29 179.29 168.96 170.38 -9.12 6,244 20,405 -182
Oct15 150204 167.31 167.31 157.57 158.44 -8.90 2,559 12,025 -416
Nov15 150204 161.66 162.56 154.93 156.54 -8.93 2,175 6,219 -19
Dec15 150204 163.87 165.09 154.54 156.02 -8.84 3,776 30,572 -344
Total Volume and Open Interest 168,719 371,979 -2,504
e-miNY RBOB Gasoline(NYM)
Mar15 150204 148.20 148.20 148.17 148.20 -11.90 1 1 +1
Apr15 150204 171.70 171.70 171.69 171.70 -10.60 1 1 +1
May15 150204 173.40 173.40 173.38 173.40 -10.30      
Jun15 150204 173.70 173.74 173.70 173.70 -10.00      
Total Volume and Open Interest 2 3 +2
Natural Gas(NYM)
Mar15 150204 2.766 2.779 2.649 2.662 -0.092 101,830 319,555 -326
Apr15 150204 2.766 2.777 2.656 2.669 -0.088 45,113 142,614 -941
May15 150204 2.791 2.800 2.684 2.697 -0.084 21,517 102,245 +1,235
Jun15 150204 2.827 2.841 2.733 2.748 -0.077 11,277 49,149 +39
Jul15 150204 2.885 2.889 2.788 2.804 -0.074 8,755 44,053 +359
Aug15 150204 2.892 2.892 2.799 2.813 -0.072 4,059 32,939 +217
Sep15 150204 2.882 2.882 2.790 2.806 -0.069 5,061 45,932 +1,624
Oct15 150204 2.914 2.914 2.821 2.839 -0.068 15,402 67,924 -787
Nov15 150204 3.014 3.014 2.934 2.949 -0.064 1,875 31,672 +110
Dec15 150204 3.196 3.196 3.123 3.138 -0.055 2,528 35,214 +103
Jan16 150204 3.321 3.331 3.256 3.273 -0.052 6,874 39,355 -276
Feb16 150204 3.285 3.310 3.268 3.271 -0.048 788 10,683 +149
Mar16 150204 3.251 3.275 3.226 3.240 -0.045 1,495 16,030 +513
Apr16 150204 3.141 3.141 3.107 3.125 -0.028 1,044 13,830 +96
May16 150204 3.155 3.155 3.117 3.137 -0.026 60 5,178 +29
Jun16 150204 3.189 3.189 3.159 3.179 -0.026 299 6,205 -95
Total Volume and Open Interest 228,535 1,024,148 +2,315
Brent Crude Oil(ICE)
Mar15 150204 57.19 58.06 53.50 54.16 -3.75 402,067 252,195 -31,608
Apr15 150204 59.10 59.11 54.54 55.16 -3.84 211,577 290,477 +8,190
May15 150204 59.41 60.17 55.64 56.22 -3.88 93,999 180,215 +10,716
Jun15 150204 60.48 61.23 56.70 57.26 -3.88 127,278 200,644 +903
Jul15 150204 61.49 62.26 57.74 58.29 -3.84 42,462 90,557 +2,810
Aug15 150204 62.44 63.22 58.74 59.28 -3.79 35,676 56,840 -1,983
Sep15 150204 63.41 64.09 59.64 60.18 -3.74 40,839 73,996 +6,246
Oct15 150204 64.10 64.86 60.53 61.01 -3.66 14,173 47,790 +1,039
Nov15 150204 64.82 65.60 61.26 61.81 -3.56 12,296 35,697 +1,359
Dec15 150204 65.49 66.30 61.99 62.56 -3.46 96,285 189,139 +2,073
Jan16 150204 66.13 66.13 62.80 63.23 -3.37 3,761 46,688 +199
Feb16 150204 66.67 66.67 63.83 63.83 -3.29 3,072 25,686 +990
Mar16 150204 64.36 64.36 64.36 64.36 -3.22 8,344 29,823 +326
Apr16 150204 64.92 64.92 64.92 64.92 -3.14 5,008 23,467 -213
Total Volume and Open Interest 1,152,798 1,827,508 +1,622
Gas Oil(ICE)
Feb15 150204 549.25 549.75 520.00 535.75 -1.00 44,351 51,829 -7,183
Mar15 150204 544.00 548.00 517.75 533.75 -1.25 134,184 132,737 +1,707
Apr15 150204 544.50 548.25 517.50 533.50 -2.00 51,857 84,365 +1,950
May15 150204 547.00 550.25 519.50 536.00 -2.25 21,633 33,958 -220
Jun15 150204 550.50 554.75 522.75 539.50 -2.25 37,494 58,950 +1,661
Jul15 150204 556.25 560.25 528.50 545.25 -2.75 5,912 17,476 +333
Aug15 150204 562.25 566.25 535.25 551.25 -3.00 3,740 16,772 +254
Sep15 150204 570.00 571.75 541.25 557.25 -3.25 5,548 16,873 +494
Oct15 150204 576.25 578.00 548.00 563.50 -3.25 3,448 15,679 -83
Nov15 150204 581.00 582.00 552.25 567.75 -3.00 2,654 12,556 +31
Total Volume and Open Interest 337,657 590,360 -663
Ethanol(CBOT)
Mar15 150204 1.471 1.473 1.426 1.440 -0.030 136 1,997 +4
Apr15 150204 1.485 1.486 1.449 1.455 -0.030 161 1,172 +41
May15 150204 1.480 1.480 1.465 1.465 -0.030 21 681 +9
Jun15 150204 1.483 1.486 1.468 1.468 -0.030 25 1,286 +14
Jul15 150204 1.494 1.495 1.469 1.469 -0.030 13 498 -3
Aug15 150204 1.470 1.470 1.470 1.470 -0.026 40 464 +22
Sep15 150204 1.481 1.483 1.467 1.467 -0.026 15 241 +12
Oct15 150204 1.454 1.454 1.454 1.454 -0.026 0 229 +0
Total Volume and Open Interest 430 6,874 +92
WTI Crude Oil(ICE)
Mar15 150204 52.05 52.55 47.93 48.45 -4.60 88,319 82,724 -4,107
Apr15 150204 52.94 53.38 48.83 49.30 -4.56 47,692 56,547 +818
May15 150204 54.01 54.46 50.17 50.58 -4.37 18,763 27,760 +1,360
Jun15 150204 55.15 55.58 51.47 51.89 -4.22 24,721 65,805 +4,102
Jul15 150204 56.42 56.42 53.16 53.18 -4.09 7,060 14,340 +277
Aug15 150204 57.48 57.48 54.04 54.38 -3.97 3,261 7,231 +23
Sep15 150204 58.37 58.37 55.02 55.40 -3.86 6,084 19,886 -292
Oct15 150204 59.09 59.09 56.25 56.25 -3.75 2,071 3,867 +147
Nov15 150204 59.75 59.75 57.03 57.03 -3.62 1,784 7,800 +191
Dec15 150204 60.58 60.60 57.30 57.78 -3.50 15,645 81,884 -1,696
Jan16 150204 58.44 58.44 58.44 58.44 -3.38 290 7,464 +100
Feb16 150204 59.09 59.09 59.09 59.09 -3.25 92 922 +6
Mar16 150204 59.68 59.69 59.68 59.68 -3.15 340 2,676 +66
Apr16 150204 60.16 60.18 60.16 60.16 -3.07 62 2,732 +11
May16 150204 60.55 60.57 60.55 60.55 -3.01 51 2,378 +38
Jun16 150204 62.10 62.10 60.86 60.92 -2.96 1,329 15,086 -160
Total Volume and Open Interest 222,267 461,308 +1,058
US Dollar Index(ICE)
Mar15 150204 93.950 94.700 93.770 94.165 +0.440 23,094 124,261 +1,967
Jun15 150204 94.630 95.400 94.500 94.882 +0.452 494 5,893 +144
Sep15 150204 95.500 95.750 95.030 95.323 +0.433 29 1,037 +27
Total Volume and Open Interest 23,634 131,424 +2,155
Australian Dollar(CME)
Mar15 150204 77.50 78.35 77.23 77.60 -0.15 77,411 132,643 -102
Jun15 150204 77.06 77.80 76.83 77.18 -0.16 54 1,128 +9
Sep15 150204 77.07 77.07 76.79 76.79 -0.16 10 43 +9
Total Volume and Open Interest 77,475 133,838 -84
British Pound(CME)
Mar15 150204 151.47 152.47 151.36 152.20 +0.58 92,744 188,446 +1,017
Jun15 150204 151.50 152.31 151.38 152.10 +0.57 171 1,080 +19
Sep15 150204 152.03 152.03 152.03 152.03 +0.58 0 31 +0
Total Volume and Open Interest 92,915 189,599 +1,036
Canadian Dollar(CME)
Mar15 150204 80.43 80.65 79.36 79.54 -0.98 85,192 99,585 +464
Jun15 150204 80.26 80.54 79.32 79.47 -0.97 797 9,595 +133
Sep15 150204 80.05 80.05 79.23 79.42 -0.96 139 1,749 +7
Dec15 150204 79.74 79.74 79.35 79.40 -0.95 76 824 +57
Total Volume and Open Interest 86,210 111,839 +662
Japanese Yen(CME)
Mar15 150204 85.12 85.46 84.78 85.25 +0.18 149,463 201,526 -307
Jun15 150204 85.04 85.52 84.89 85.35 +0.18 193 3,812 +126
Sep15 150204 85.06 85.59 85.06 85.48 +0.18 2 64 +0
Total Volume and Open Interest 149,658 205,553 -181
Swiss Franc(CME)
Mar15 150204 108.35 108.83 107.99 108.48 -0.13 13,419 36,683 +207
Jun15 150204 108.66 109.05 108.41 108.93 -0.12 269 2,251 -48
Sep15 150204 109.07 109.40 109.01 109.40 -0.14 2 360 -1
Total Volume and Open Interest 13,690 39,369 +158
EuroFX(CME)
Mar15 150204 114.72 114.90 113.20 114.23 -0.68 170,036 450,960 +873
Jun15 150204 114.87 115.00 113.33 114.35 -0.68 603 7,009 +115
Sep15 150204 114.97 115.20 113.80 114.52 -0.68 14 894 +8
Total Volume and Open Interest 170,664 459,085 +1,003
Mexican Peso(CME)
Feb15 150204 673.50 673.50 673.50 673.50 -6.50      
Mar15 150204 680.75 681.75 668.88 672.12 -6.62 41,529 125,978 -5,226
Total Volume and Open Interest 43,356 162,446 -4,948
Brazilian Real(CME)
Mar15 150204 365.75 368.40 360.85 360.85 -5.90 5,659 19,400 +1,846
Apr15 150204 357.55 363.75 357.55 357.55 -5.90 1 1 +0
May15 150204 354.65 354.65 354.65 354.65 -5.90 1 1 +1
Jun15 150204 351.65 351.65 351.65 351.65 -5.90 1 8 +0
Total Volume and Open Interest 5,662 28,562 +1,847
30-Year T-Bonds(CBOT)
Mar15 150204 149~040 150~120 148~180 149~140 +0~050 341,090 727,934 -21,528
Jun15 150204 167~070 168~100 166~020 167~100 -0~050 851 6,045 +377
Sep15 150204 165~260 165~310 165~260 165~260 -0~050      
Total Volume and Open Interest 341,941 733,979 -21,151
10-Year T-Notes(CBOT)
Mar15 150204 129~310 130~155 129~185 130~000 -0~020 1,255,126 2,597,570 -37,971
Jun15 150204 129~075 129~275 129~005 129~135 -0~025 3,487 31,427 +944
Sep15 150204 129~000 129~025 129~000 129~000 -0~025      
Total Volume and Open Interest 1,258,614 2,629,002 -37,026
5-Year T-Notes(CBOT)
Mar15 150204 120~272 121~042 120~196 120~272 -0~014 633,803 1,808,580 -30,987
Jun15 150204 120~032 120~120 120~010 120~072 -0~016 1,691 3,447 +787
Sep15 150204 120~072 120~090 120~072 120~072 -0~016      
Total Volume and Open Interest 635,494 1,812,027 -30,200
2 Year T-Notes(CBOT)
Mar15 150204 109~254 109~280 109~236 109~254 -0~006 219,693 1,298,964 -10,084
Jun15 150204 109~140 109~150 109~122 109~142 -0~006 9,109 35,450 +7,495
Sep15 150204 109~142 109~150 109~142 109~142 -0~006      
Total Volume and Open Interest 228,802 1,334,414 -2,589
Eurodollars(CME)
Mar15 150204 99.725 99.735 99.715 99.730 unch 119,390 1,156,002 -8,649
Jun15 150204 99.620 99.630 99.610 99.620 -0.005 210,834 1,177,292 -14,912
Sep15 150204 99.470 99.485 99.450 99.470 -0.010 197,201 1,017,006 +10,730
Dec15 150204 99.285 99.315 99.255 99.290 -0.005 255,294 1,126,597 -14,754
Mar16 150204 99.095 99.140 99.060 99.100 -0.005 191,021 865,305 -290
Jun16 150204 98.890 98.960 98.865 98.910 -0.005 161,014 710,320 -6,997
Sep16 150204 98.725 98.780 98.670 98.725 -0.005 134,199 648,694 -6,354
Dec16 150204 98.555 98.620 98.500 98.555 -0.010 170,627 958,816 -3,204
Mar17 150204 98.420 98.485 98.360 98.420 -0.010 112,888 504,065 -13,991
Jun17 150204 98.290 98.365 98.235 98.290 -0.015 92,822 449,565 +2,920
Sep17 150204 98.200 98.260 98.130 98.185 -0.020 85,256 400,675 +3,500
Dec17 150204 98.090 98.165 98.035 98.090 -0.020 78,446 545,991 +5,464
Mar18 150204 98.030 98.095 97.965 98.015 -0.020 61,125 342,621 +5,558
Jun18 150204 97.960 98.020 97.895 97.945 -0.020 38,674 221,284 +2,433
Sep18 150204 97.895 97.955 97.830 97.880 -0.020 36,384 159,181 +228
Dec18 150204 97.830 97.890 97.765 97.815 -0.020 41,014 231,019 -5,396
Mar19 150204 97.780 97.840 97.715 97.765 -0.020 24,493 129,923 +2,828
Jun19 150204 97.705 97.780 97.665 97.710 -0.020 17,805 113,994 +1,529
Total Volume and Open Interest 2,080,784 11,083,802 -36,323
Ultra T-Bond(CBOT)
Mar15 150204 175~01 176~16 173~10 174~30 -0~10 91,904 497,996 -5,599
Jun15 150204 174~06 174~13 172~25 174~11 -0~08 1,541 3,486 +1,524
Sep15 150204 173~26 173~26 173~26 173~26 -0~08      
Total Volume and Open Interest 93,445 501,482 -4,075
30 Day Federal Funds(CBOT)
Feb15 150204 99.875 99.875 99.875 99.875 unch 3,525 68,729 +1,724
Mar15 150204 99.870 99.875 99.870 99.870 unch 4,892 79,868 -912
Apr15 150204 99.870 99.870 99.865 99.870 unch 1,705 74,645 +141
May15 150204 99.860 99.860 99.855 99.860 unch 5,992 93,932 -1,976
Jun15 150204 99.835 99.835 99.830 99.835 unch 1,651 58,727 -422
Jul15 150204 99.790 99.795 99.785 99.790 -0.005 3,637 92,967 +1,155
Total Volume and Open Interest 42,455 696,441 +5,475
3-Mth Euro-Yen(CME)
Mar15 150204 99.805 99.805 99.805 99.805 unch      
Jun15 150204 99.850 99.850 99.850 99.850 unch      
Sep15 150204 99.875 99.875 99.875 99.875 unch      
Dec15 150204 99.860 99.860 99.860 99.860 unch      
Mar16 150204 99.735 99.735 99.735 99.735 unch      
Jun16 150204 99.595 99.595 99.595 99.595 unch      
Sep16 150204 99.455 99.455 99.455 99.455 unch      
Dec16 150204 99.795 99.795 99.795 99.795 unch      
Mar17 150204 99.655 99.655 99.655 99.655 unch      
Jun17 150204 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150204 99.81 99.81 99.81 99.81 unch      
Jun15 150204 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150204 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150204 99.88 99.88 99.88 99.88 unch 0 33 +0
Mar16 150204 99.74 99.74 99.74 99.74 unch      
Jun16 150204 99.60 99.60 99.60 99.60 unch      
Sep16 150204 99.46 99.46 99.46 99.46 unch      
Dec16 150204 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 150204 147.40 147.57 147.09 147.31 -0.07 1,871 17,719 -45
Jun15 150204 147.21 147.21 147.21 147.21 -0.07 0 11 +0
Sep15 150204 146.64 146.64 146.64 146.64 -0.07      
Total Volume and Open Interest 1,872 17,731 -44
Euro-Bund(EUREX)
Mar15 150204 158.66 159.04 158.52 158.62 -0.29 484,028 1,139,740 +8,024
Jun15 150204 156.47 156.73 156.36 156.41 -0.28 1,657 11,731 +272
Sep15 150204 155.92 155.92 155.92 155.92 -0.29 2 6 +0
Total Volume and Open Interest 485,687 1,151,477 +8,296
Euro-Bobl(EUREX)
Mar15 150204 130.78 130.93 130.77 130.81 -0.03 297,727 923,607 -1,899
Jun15 150204 129.04 129.08 128.98 128.99 -0.03 314 5,581 +114
Sep15 150204 130.51 130.51 130.51 130.51 -0.03      
Total Volume and Open Interest 298,041 929,188 -1,785
3-Mth Euribor(EUREX)
Mar15 150204 99.940 99.940 99.940 99.940 -0.005 5,001 8,074 +4,570
Jun15 150204 99.955 99.955 99.955 99.955 -0.005 1 2,982 -1
Sep15 150204 99.960 99.960 99.960 99.960 -0.010 18 10,219 -18
Total Volume and Open Interest 5,039 63,510 +4,551
Long Gilt(LIFFE)
Mar15 150204 122~13 122~20 121~26 121~30 -0~22 189,005 407,313 -7,385
Jun15 150204 121~04 121~04 121~04 121~04 -0~22      
Total Volume and Open Interest 189,005 407,313 -7,385
3-Mth Short Sterling(LIFFE)
Mar15 150204 99.42 99.42 99.41 99.41 unch 19,181 381,863 +1,461
Jun15 150204 99.37 99.38 99.36 99.37 unch 33,412 445,967 +831
Sep15 150204 99.32 99.33 99.30 99.31 -0.01 30,588 443,509 +2,936
Dec15 150204 99.25 99.25 99.22 99.23 -0.02 51,783 353,276 -3,672
Mar16 150204 99.16 99.16 99.12 99.13 -0.03 36,446 301,216 +1,732
Jun16 150204 99.04 99.06 99.01 99.02 -0.04 43,200 233,130 +1,310
Total Volume and Open Interest 488,927 3,198,097 +34,505
3-Mth Euribor(LIFFE)
Mar15 150204 99.945 99.950 99.940 99.945 -0.005 130,580 401,072 -2,371
Jun15 150204 99.960 99.965 99.950 99.955 -0.005 101,701 334,913 +12,668
Sep15 150204 99.975 99.975 99.960 99.965 -0.005 107,691 346,288 -4,231
Total Volume and Open Interest 593,125 2,896,676 +15,938
3-Mth Aus T-Bills(SFE)
Mar15 150204 97.74 97.74 97.66 97.67 -0.07 45,137 209,353 -52,475
Jun15 150204 97.85 97.87 97.78 97.79 -0.06 37,423 203,066 -5,818
Sep15 150204 97.91 97.93 97.82 97.84 -0.07 34,301 177,242 -9,358
Dec15 150204 97.93 97.95 97.83 97.85 -0.09 18,409 129,196 +1,888
Mar16 150204 97.94 97.95 97.81 97.84 -0.10 24,171 93,695 +3,056
Jun16 150204 97.93 97.94 97.79 97.81 -0.12 10,393 65,377 -2,964
Sep16 150204 97.91 97.93 97.77 97.79 -0.13 6,101 35,897 -874
Dec16 150204 97.88 97.90 97.74 97.76 -0.13 4,018 30,377 -3,004
Mar17 150204 97.85 97.86 97.70 97.71 -0.14 500 4,462 -279
Jun17 150204 97.82 97.83 97.67 97.67 -0.13 0 4,172 -40
Total Volume and Open Interest 180,453 957,122 -69,918
10-Year Aus T-Bonds(SFE)
Mar15 150204 97.76 97.76 97.55 97.57 -0.18 100,722 665,452 -31,110
Jun15 150204 97.57 97.57 97.57 97.57 -0.18      
Total Volume and Open Interest 100,722 665,452 -31,110
3-Year Aus T-Bonds(SFE)
Mar15 150204 98.23 98.24 98.08 98.10 -0.12 181,282 711,769 -45,380
Jun15 150204 98.10 98.10 98.10 98.10 -0.12      
Total Volume and Open Interest 181,282 711,769 -45,380
Gold(CMX)
Feb15 150204 1262.0 1271.6 1256.8 1263.8 +4.1 1,654 2,104 -675
Apr15 150204 1261.5 1273.3 1256.9 1264.5 +4.2 119,882 294,668 -588
Jun15 150204 1263.4 1273.6 1258.0 1265.3 +4.2 1,994 55,967 +752
Aug15 150204 1261.5 1272.2 1261.5 1266.1 +4.2 912 14,528 +32
Oct15 150204 1268.7 1269.2 1266.9 1266.9 +4.3 200 4,210 +7
Dec15 150204 1264.0 1275.2 1264.0 1267.7 +4.3 627 24,847 +224
Feb16 150204 1268.5 1268.5 1268.5 1268.5 +4.3 32 2,626 -3
Apr16 150204 1269.5 1269.5 1269.5 1269.5 +4.5 0 567 +0
Jun16 150204 1272.2 1272.2 1270.4 1270.5 +4.6 60 5,124 +0
Aug16 150204 1271.7 1271.7 1271.7 1271.7 +4.6 0 2 +0
Oct16 150204 1273.0 1273.0 1273.0 1273.0 +4.7 0 25 +0
Dec16 150204 1278.3 1278.3 1274.5 1274.5 +4.8 40 7,195 -4
Total Volume and Open Interest 126,199 422,491 -303
Silver(CMX)
Mar15 150204 1733.0 1767.0 1717.0 1739.5 +7.4 31,081 96,725 -1,896
May15 150204 1736.5 1770.5 1721.0 1743.9 +7.5 4,008 17,623 +336
Jul15 150204 1737.5 1769.5 1737.5 1747.2 +7.6 2,922 13,982 +901
Sep15 150204 1752.5 1757.5 1750.1 1750.1 +7.6 1,232 6,448 +341
Dec15 150204 1746.0 1772.0 1732.0 1754.0 +7.8 2,436 19,102 +1,287
Mar16 150204 1758.0 1758.0 1758.0 1758.0 +8.1 303 1,136 -9
May16 150204 1760.8 1760.8 1760.8 1760.8 +8.3 1 73 +0
Total Volume and Open Interest 42,311 164,380 +1,139
Platinum(NYMEX)
Apr15 150204 1234.3 1247.8 1231.9 1238.9 +3.7 8,359 62,054 +171
Jul15 150204 1238.4 1248.2 1238.2 1240.4 +3.8 163 2,327 -13
Oct15 150204 1241.6 1241.6 1241.6 1241.6 +3.7 22 65 +0
Jan16 150204 1246.3 1246.3 1246.3 1246.3 +3.7 0 8 +0
Total Volume and Open Interest 8,558 64,483 +161
Palladium(NYMEX)
Mar15 150204 785.50 799.00 784.25 790.20 +4.20 3,869 31,158 -38
Jun15 150204 786.85 796.30 786.85 791.00 +4.15 379 2,718 +292
Sep15 150204 791.65 791.65 791.65 791.65 +4.15 0 2 +0
Total Volume and Open Interest 4,248 33,899 +254
Copper(CMX)
Mar15 150204 258.45 261.85 255.55 259.10 +0.95 46,496 113,146 +161
May15 150204 257.70 261.30 255.25 258.65 +0.85 8,668 39,342 +560
Jul15 150204 256.70 260.50 255.50 258.55 +0.85 2,183 11,471 +340
Sep15 150204 261.00 261.00 255.80 258.55 +0.75 739 10,655 +139
Dec15 150204 259.25 259.25 255.85 258.70 +0.70 247 3,287 +44
Total Volume and Open Interest 58,896 184,122 +1,044
DJIA Index(CBOT)
Mar15 150204 17584 17704 17528 17568 -4 728 11,325 +606
Jun15 150204 17492 17496 17492 17492 -4 0 71 +0
Sep15 150204 17402 17406 17402 17402 -4      
Dec15 150204 17312 17316 17312 17312 -4      
Total Volume and Open Interest 728 11,396 +606
E-mini DJIA Index(CBOT)
Mar15 150204 17582 17712 17507 17568 -4 229,318 101,976 -926
Jun15 150204 17500 17600 17448 17492 -4 32 343 +4
Sep15 150204 17402 17402 17402 17402 -4 0 11 +0
Dec15 150204 17310 17312 17310 17312 -4 2 24 +2
Total Volume and Open Interest 229,352 102,354 -920
S & P 500(CME)
Mar15 150204 2040.20 2049.00 2023.90 2030.10 -12.00 8,174 139,855 +2,331
Jun15 150204 2035.20 2040.40 2022.40 2022.40 -12.00 36 2,402 +36
Sep15 150204 2015.10 2033.10 2015.10 2015.10 -12.00 0 97 +0
Dec15 150204 2008.60 2026.60 2008.60 2008.60 -12.00 0 6 +0
Total Volume and Open Interest 8,210 142,360 +2,367
S & P 500 E-Mini(Globex)
Mar15 150204 2040.50 2049.25 2022.75 2030.00 -12.00 2,038,824 2,710,794 -29,588
Jun15 150204 2033.00 2041.50 2015.50 2022.50 -12.00 3,628 16,662 +598
Total Volume and Open Interest 2,042,547 2,730,214 -29,007
NASDAQ 100(CME)
Mar15 150204 4211.30 4242.50 4192.00 4204.00 -12.30 1,049 17,092 +444
Jun15 150204 4197.50 4197.50 4197.50 4197.50 -12.30      
Sep15 150204 4187.80 4187.80 4187.80 4187.80 -12.20      
Total Volume and Open Interest 1,049 17,092 +444
NASDAQ 100 E-Mini(Globex)
Mar15 150204 4207.80 4243.00 4187.50 4204.00 -12.30 353,848 302,764 +3,282
Jun15 150204 4206.00 4231.80 4183.00 4197.50 -12.30 23 165 -5
Total Volume and Open Interest 353,874 302,995 +3,278
S & P Midcap 400(CME)
Mar15 150204 1461.60 1461.60 1461.60 1461.60 -10.10 55 847 +5
Jun15 150204 1458.60 1458.60 1458.60 1458.60 -10.10      
Sep15 150204 1456.40 1456.40 1456.40 1456.40 -10.10      
Total Volume and Open Interest 55 847 +5
Volatility Index(CBOE)
Feb15 150204 18.85 19.80 18.45 19.77 +0.89 92,211 106,722 -6,217
Mar15 150204 19.05 19.85 18.90 19.83 +0.75 51,734 65,795 +6,261
Apr15 150204 19.38 20.05 19.27 20.02 +0.64 23,260 32,748 +1,444
May15 150204 19.58 20.17 19.47 20.13 +0.55 16,110 19,074 +1,351
Total Volume and Open Interest 198,746 275,344 +2,507
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150204 17585 17775 17535 17590 -20 14,058 52,858 +458
Jun15 150204 17700 17700 17585 17585 -25 3 31 +2
Total Volume and Open Interest 14,061 52,891 +460
Nikkei 225(SGX)
Mar15 150204 17380 17745 17335 17700 +360 90,368 285,109 +3,175
Jun15 150204 17340 17605 17340 17605 +365 10 4,166 +15
Sep15 150204 17590 17590 17590 17590 +360 0 5 +0
Total Volume and Open Interest 90,469 299,557 +3,177
CAC 40(EURONEXT)
Feb15 150204 4693.5 4696.0 4642.0 4695.5 +18.0 122,668 287,424 +10,345
Mar15 150204 4693.5 4696.5 4647.0 4696.0 +18.5 292 15,776 -362
Apr15 150204 4688.5 4688.5 4688.5 4688.5 +20.0      
Total Volume and Open Interest 122,960 304,754 +9,983
Hang Seng Index(HKFE)
Feb15 150204 24556 24846 24556 24656 +119 46,265 101,621 +1,216
Mar15 150204 24510 24768 24501 24599 +133 622 6,159 +11
Total Volume and Open Interest 47,032 109,718 +1,251
DAX(EUREX)
Mar15 150204 10933.0 10942.0 10805.0 10903.0 +0.5 119,275 151,008 +3,896
Jun15 150204 10946.0 10950.0 10828.5 10917.0 +1.0 692 6,422 +250
Sep15 150204 10900.0 10920.5 10825.0 10920.5 +1.5 21 187 +4
Total Volume and Open Interest 119,988 157,617 +4,150
FT-SE 100(EURONEXT)
Mar15 150204 6819.00 6828.00 6746.00 6797.00 -13.00 112,870 580,787 +9,035
Jun15 150204 6744.00 6744.00 6721.00 6739.00 -13.00 3 3,332 +0
Sep15 150204 6692.00 6692.00 6692.00 6692.00 -13.00 1 332 +1
Total Volume and Open Interest 112,874 584,501 +9,036
SPI 200(SFE)
Mar15 150204 5645.0 5755.0 5643.0 5726.0 +83.0 27,692 216,461 -1,003
Jun15 150204 5739.0 5739.0 5691.0 5721.0 +84.0 293 3,051 +46
Sep15 150204 5681.0 5681.0 5666.0 5666.0 +84.0 0 2,250 +0
Total Volume and Open Interest 28,044 223,442 -902
FTSE MIB(ISE)
Mar15 150204 21000.00 21070.00 20855.00 20939.00 -52.00 34,511 50,591 -837
Jun15 150204 20625.00 20685.00 20510.00 20589.00 -52.00 72 209 +23
Sep15 150204 20504.00 20504.00 20504.00 20504.00 -52.00 0 2 +0
Total Volume and Open Interest 34,583 50,802 -814
KOSPI 200(KFE)
Mar15 150204 251.20 253.70 251.20 252.45 +1.75 119,326 113,676 +3,681
Jun15 150204 252.55 254.75 252.55 253.50 +1.70 189 1,826 +31
Sep15 150204 255.00 255.00 255.00 255.00 +1.95 1 891 +1
Total Volume and Open Interest 119,518 117,573 +3,714
GSCI(CME)
Feb15 150204 396.60 414.05 393.75 396.60 -17.40 209 12,317 -89
Mar15 150204 407.25 420.40 399.50 402.95 -17.40 53 340 +51
Apr15 150204 407.35 424.80 404.00 407.35 -17.40      
Total Volume and Open Interest 262 12,657 -38
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