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 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150102 1017.75 1017.75 1002.25 1002.50 -16.75 50,456 23,307 -16,896
Mar15 150102 1021.50 1022.00 1004.00 1007.50 -16.00 81,248 287,682 +9,729
May15 150102 1029.00 1030.50 1014.00 1014.75 -15.75 14,173 99,992 +278
Jul15 150102 1035.00 1035.00 1019.75 1020.50 -16.50 11,870 86,309 +281
Aug15 150102 1030.50 1035.50 1019.50 1020.25 -15.25 603 5,098 +66
Sep15 150102 1013.50 1018.00 1003.75 1004.00 -14.00 565 1,695 -7
Nov15 150102 1004.00 1004.00 992.00 993.25 -12.25 4,380 96,731 +518
Jan16 150102 1012.25 1012.25 997.75 998.00 -11.75 140 1,726 +40
Mar16 150102 1008.00 1014.00 1002.50 1002.50 -11.50 69 947 +7
May16 150102 1004.75 1016.00 1004.75 1004.75 -11.25 60 376 +20
Jul16 150102 1008.75 1020.00 1008.75 1008.75 -11.25 53 308 -9
Aug16 150102 1007.25 1018.25 1007.25 1007.25 -11.00 4 28 +0
Sep16 150102 992.25 1002.50 992.25 992.25 -10.25 0 13 +0
Nov16 150102 992.00 992.00 981.50 985.50 -6.50 67 2,229 +9
Total Volume and Open Interest 163,688 606,663 -5,964
Soybean Meal(CBOT)
Jan15 150102 363.80 363.80 355.70 356.50 -8.10 11,455 8,639 -3,475
Mar15 150102 346.10 346.80 340.20 340.40 -7.20 27,822 184,839 +284
May15 150102 339.80 340.90 333.90 334.10 -6.80 8,415 58,222 +733
Jul15 150102 338.00 339.30 333.00 333.20 -6.10 5,171 47,922 +134
Aug15 150102 336.40 338.60 332.70 332.70 -5.90 630 7,743 -36
Sep15 150102 335.40 336.80 331.10 331.30 -5.50 569 6,326 +104
Oct15 150102 330.00 330.90 325.80 325.80 -5.10 186 5,624 -13
Dec15 150102 328.10 328.80 323.70 324.10 -4.70 823 20,716 -10
Jan16 150102 327.50 328.90 324.30 324.30 -4.60 45 1,363 +8
Mar16 150102 326.90 330.30 325.60 325.60 -4.70 6 720 +0
Total Volume and Open Interest 55,125 342,536 -2,274
Soybean Oil(CBOT)
Jan15 150102 32.19 32.19 31.02 31.95 -0.02 12,502 5,589 -4,043
Mar15 150102 32.40 32.40 32.01 32.09 -0.05 39,781 190,224 -771
May15 150102 32.51 32.52 32.21 32.27 -0.08 6,842 56,612 +75
Jul15 150102 32.75 32.75 32.40 32.45 -0.10 5,566 48,408 +926
Aug15 150102 32.58 32.68 32.42 32.46 -0.11 670 7,790 +126
Sep15 150102 32.65 32.65 32.41 32.42 -0.11 721 6,834 +199
Oct15 150102 32.16 32.28 32.13 32.18 -0.10 388 6,243 +16
Dec15 150102 32.23 32.37 32.03 32.08 -0.07 2,137 32,875 +1,079
Jan16 150102 32.34 32.34 32.14 32.18 -0.08 107 1,659 +22
Mar16 150102 32.35 32.49 32.34 32.39 -0.10 16 1,226 +2
Total Volume and Open Interest 68,755 359,184 -2,374
Canola(WCE)
Jan15 150102 453.0 455.3 453.0 455.3 +3.0 946 812 -991
Mar15 150102 441.0 444.6 437.6 443.0 +3.2 6,560 84,536 -231
May15 150102 432.4 438.0 430.8 436.8 +3.7 1,981 22,782 +8
Jul15 150102 429.7 435.3 427.5 434.3 +4.3 1,401 10,963 +889
Nov15 150102 421.6 425.1 419.6 423.3 +2.4 1,780 14,397 +1,719
Total Volume and Open Interest 12,668 134,247 +1,394
Corn(CBOT)
Mar15 150102 396.25 398.50 391.50 395.75 -1.25 95,776 640,798 -4,407
May15 150102 405.25 407.00 400.25 404.50 -1.25 23,274 165,008 +2,686
Jul15 150102 412.00 413.75 407.00 411.25 -1.25 19,874 160,950 +3,472
Sep15 150102 415.25 416.25 409.50 413.50 -1.75 2,862 42,667 +343
Dec15 150102 421.00 422.50 415.50 419.50 -1.50 7,146 180,503 +284
Mar16 150102 427.00 429.25 424.00 427.75 -1.50 447 26,679 +187
May16 150102 431.75 435.75 431.75 434.25 -1.50 97 2,165 +17
Jul16 150102 437.00 440.00 434.75 438.50 -1.50 200 2,943 +33
Sep16 150102 425.00 428.00 425.00 425.50 -2.50 11 753 +9
Dec16 150102 420.00 421.00 416.50 418.50 -2.25 61 6,880 +18
Total Volume and Open Interest 149,749 1,229,915 +2,641
Wheat(CBOT)
Mar15 150102 589.75 591.00 574.75 581.25 -8.50 34,044 203,622 -2,396
May15 150102 594.50 595.00 580.00 586.75 -7.75 6,324 57,117 -77
Jul15 150102 598.00 598.25 582.00 589.00 -8.50 6,073 61,978 +476
Sep15 150102 601.00 604.75 589.75 596.25 -8.50 1,004 15,794 -29
Dec15 150102 611.75 614.75 600.00 606.75 -8.00 1,394 28,895 +623
Mar16 150102 616.00 619.00 604.75 610.75 -8.25 194 3,885 +68
Total Volume and Open Interest 49,096 371,977 -1,316
Wheat(KCBT)
Mar15 150102 627.00 628.00 610.00 617.00 -9.50 8,903 75,856 +151
May15 150102 633.50 633.50 614.75 622.00 -9.50 2,805 21,341 +203
Jul15 150102 635.75 636.50 618.25 624.25 -11.50 2,270 22,474 +919
Sep15 150102 640.00 646.00 630.75 635.00 -11.00 210 4,987 -13
Dec15 150102 654.25 659.00 641.25 649.50 -9.50 529 5,437 +266
Mar16 150102 655.75 665.75 655.75 655.75 -10.00 22 379 +11
Total Volume and Open Interest 14,753 130,717 +1,537
Wheat(MGE)
Mar15 150102 621.75 623.00 606.00 611.00 -11.00 3,558 37,381 +62
May15 150102 629.25 629.25 614.50 619.00 -10.75 817 13,450 +173
Jul15 150102 635.75 635.75 621.50 626.50 -10.75 331 7,869 +10
Sep15 150102 632.50 633.00 628.50 632.25 -11.50 62 4,512 -8
Dec15 150102 644.50 644.50 635.50 640.00 -13.00 68 3,920 -5
Total Volume and Open Interest 4,836 68,028 +232
Oats(CBOT)
Mar15 150102 304.00 307.25 302.00 302.25 -1.50 268 6,357 -3
May15 150102 306.00 307.50 303.50 303.50 -0.50 67 1,311 -13
Jul15 150102 307.50 307.50 306.50 306.50 unch 26 353 +7
Sep15 150102 304.75 305.25 304.75 304.75 -0.50 0 31 +0
Total Volume and Open Interest 363 8,165 -9
Rough Rice(CBOT)
Jan15 150102 11.53 11.53 11.25 11.29 -0.20 855 1,306 -143
Mar15 150102 11.78 11.84 11.40 11.55 -0.20 1,158 7,591 +511
May15 150102 11.98 12.03 11.70 11.80 -0.20 75 472 +13
Jul15 150102 12.25 12.26 12.05 12.05 -0.20 1 39 +0
Total Volume and Open Interest 2,089 9,434 +381
Live Cattle(CME)
Feb15 150102 165.485 166.485 165.050 165.685 +2.135 16,609 119,193 -352
Apr15 150102 163.880 165.300 163.880 164.580 +2.180 10,161 77,188 -147
Jun15 150102 155.950 157.535 155.900 157.050 +2.150 4,454 43,750 +116
Aug15 150102 153.600 155.325 153.325 155.035 +2.500 1,177 11,716 +113
Oct15 150102 154.700 156.550 154.600 156.130 +2.095 823 8,316 +154
Dec15 150102 155.500 156.785 155.400 156.575 +1.875 289 4,444 -39
Total Volume and Open Interest 34,440 266,501 -671
Feeder Cattle(CME)
Jan15 150102 220.535 223.950 220.100 223.950 +4.500 1,853 8,293 -262
Mar15 150102 217.600 221.830 217.600 221.450 +4.120 3,386 14,525 +295
Apr15 150102 218.785 222.550 218.785 222.330 +4.280 571 3,624 -78
May15 150102 219.500 223.550 219.500 223.435 +4.385 1,028 6,488 -123
Aug15 150102 221.350 224.750 221.350 224.700 +4.450 707 5,111 +84
Sep15 150102 220.900 224.500 220.900 224.130 +3.750 50 607 -8
Oct15 150102 221.100 223.735 221.100 223.435 +3.935 45 605 +2
Total Volume and Open Interest 7,651 39,349 -87
Lean Hogs(CME)
Feb15 150102 80.950 81.800 80.930 81.300 +0.100 10,291 92,337 -1,275
Apr15 150102 82.950 84.180 82.950 83.500 +0.215 5,346 58,192 +414
May15 150102 88.135 88.700 88.135 88.700 +0.415 16 1,274 -1
Jun15 150102 91.285 92.230 91.285 92.000 +0.450 2,085 35,320 +264
Jul15 150102 90.450 91.330 90.450 91.285 +0.605 397 10,737 +20
Aug15 150102 90.050 90.635 89.885 90.200 +0.020 223 9,091 -28
Oct15 150102 76.950 77.750 76.950 77.300 +0.015 129 4,193 +36
Dec15 150102 72.885 73.000 72.885 73.000 +0.500 58 2,597 -9
Total Volume and Open Interest 18,566 214,326 -579
Class III Milk(CME)
Dec14 141231 17.82 17.82 17.82 17.82 +0.07 73 4,987 +44
Jan15 150102 15.92 16.06 15.83 15.92 +0.01 282 6,011 +13
Feb15 150102 15.67 15.79 15.43 15.49 -0.20 422 5,167 +42
Mar15 150102 15.35 15.51 15.27 15.27 -0.15 152 4,809 +26
Apr15 150102 15.14 15.19 14.98 14.99 -0.21 44 4,098 +1
May15 150102 15.28 15.29 15.15 15.16 -0.22 51 3,939 +18
Jun15 150102 15.66 15.66 15.45 15.54 -0.21 34 3,661 +8
Jul15 150102 16.17 16.21 16.05 16.15 -0.07 35 2,769 +17
Aug15 150102 16.31 16.40 16.31 16.32 -0.02 13 2,763 +3
Sep15 150102 16.61 16.67 16.59 16.63 +0.02 14 2,669 +6
Oct15 150102 16.62 16.72 16.62 16.65 unch 13 2,245 -2
Nov15 150102 16.50 16.55 16.50 16.55 +0.04 17 2,083 +5
Dec15 150102 16.28 16.35 16.28 16.31 +0.05 4 1,875 +0
Total Volume and Open Interest 1,229 47,577 +135
Cocoa(ICE)
Mar15 150102 2917 2944 2896 2927 +17 7,452 94,935 +402
May15 150102 2894 2932 2881 2911 +19 2,750 47,468 +648
Jul15 150102 2893 2929 2878 2906 +17 1,188 19,923 +495
Sep15 150102 2881 2917 2871 2892 +13 543 13,272 +87
Dec15 150102 2862 2893 2848 2868 +13 315 10,080 +133
Mar16 150102 2835 2858 2833 2856 +18 107 7,133 +83
May16 150102 2838 2851 2838 2851 +18 0 1,256 +0
Total Volume and Open Interest 12,355 194,115 +1,848
Coffee "C"(ICE)
Mar15 150102 165.05 167.25 160.20 161.05 -5.55 7,003 86,864 +114
May15 150102 168.45 169.50 162.90 163.75 -5.55 2,197 26,507 -527
Jul15 150102 171.05 171.05 165.50 166.35 -5.55 1,623 17,755 +789
Sep15 150102 173.90 174.25 167.90 168.70 -5.50 533 11,329 +159
Dec15 150102 176.00 176.00 171.20 172.00 -5.25 411 8,218 +164
Mar16 150102 176.15 176.70 174.15 174.35 -4.55 118 1,993 +24
Total Volume and Open Interest 12,526 159,202 +885
Orange Juice(ICE)
Jan15 150102 140.10 144.45 139.55 144.45 +4.40 121 742 -120
Mar15 150102 139.75 144.45 139.65 143.90 +4.10 430 8,895 -49
May15 150102 139.95 145.00 139.95 144.65 +3.90 17 1,118 +0
Jul15 150102 146.00 146.00 146.00 146.00 +4.05 0 362 +0
Sep15 150102 146.45 146.45 146.45 146.45 +4.05 0 97 +0
Nov15 150102 147.95 147.95 147.95 147.95 +4.05 0 28 +0
Total Volume and Open Interest 568 11,254 -169
Sugar #11(ICE)
Mar15 150102 14.52 14.55 14.15 14.17 -0.35 19,110 433,210 +627
May15 150102 14.92 14.92 14.54 14.57 -0.35 4,549 147,846 +803
Jul15 150102 15.25 15.25 14.87 14.90 -0.35 4,674 112,782 -64
Oct15 150102 15.67 15.67 15.30 15.34 -0.33 3,223 69,509 +351
Mar16 150102 16.42 16.42 16.08 16.12 -0.30 483 34,698 +125
May16 150102 16.33 16.35 16.18 16.20 -0.27 79 7,904 +62
Jul16 150102 16.38 16.38 16.17 16.19 -0.25 94 10,579 -6
Oct16 150102 16.56 16.56 16.33 16.35 -0.28 15 9,624 +1
Total Volume and Open Interest 32,248 834,430 +1,904
London Cocoa(LCE)
Mar15 150102 1958 1991 1953 1987 +7 5,423 97,214 -782
May15 150102 1932 1961 1923 1959 +6 1,821 42,117 -71
Jul15 150102 1928 1945 1914 1944 +4 3,892 28,152 +2,939
Sep15 150102 1909 1930 1902 1930 +5 625 31,642 +201
Dec15 150102 1890 1913 1886 1911 +6 506 16,625 +308
Mar16 150102 1879 1902 1875 1898 +5 202 16,198 +162
May16 150102 1884 1891 1883 1891 +5 0 633 +0
Total Volume and Open Interest 12,469 232,611 +2,757
London Sugar(LCE)
Mar15 150102 390.40 390.40 378.30 379.10 -12.10 1,680 42,291 -475
May15 150102 396.00 398.00 387.30 388.20 -12.20 406 15,184 +16
Aug15 150102 407.50 407.60 400.30 400.60 -11.40 90 11,217 +30
Oct15 150102 416.00 416.20 410.90 411.00 -9.70 20 3,275 -10
Dec15 150102 426.30 426.30 421.00 421.00 -8.60 8 1,307 -2
Total Volume and Open Interest 2,204 76,618 -441
Cotton(ICE)
Mar15 150102 60.27 60.37 59.47 59.58 -0.69 7,933 119,817 -100
May15 150102 61.00 61.10 60.15 60.25 -0.82 1,907 32,690 +508
Jul15 150102 61.98 61.98 61.14 61.23 -0.77 679 10,767 +62
Oct15 150102 62.67 62.67 62.67 62.67 -0.61 0 5 +0
Dec15 150102 64.35 64.35 63.83 63.91 -0.51 227 12,575 -37
Mar16 150102 65.05 65.12 65.05 65.12 -0.33 0 215 +0
Total Volume and Open Interest 10,746 176,193 +433
Lumber(CME)
Jan15 150102 331.0 333.5 330.0 332.0 +0.9 95 617 -52
Mar15 150102 328.1 329.3 326.3 327.6 -0.6 169 2,762 +37
May15 150102 329.1 331.0 329.0 329.2 -0.8 1 115 +0
Jul15 150102 332.0 335.0 332.0 332.0 -2.7 0 3 +0
Total Volume and Open Interest 265 3,500 -15
Crude Oil(NYM)
Feb15 150102 53.76 55.11 52.03 52.69 -0.58 218,557 309,473 -885
Mar15 150102 54.20 55.51 52.46 53.11 -0.59 48,182 207,250 +2,653
Apr15 150102 54.78 56.05 52.99 53.69 -0.57 24,922 61,923 +3,885
May15 150102 55.50 56.46 53.65 54.42 -0.54 14,396 48,297 +154
Jun15 150102 56.18 57.47 54.28 55.15 -0.50 23,284 138,381 +1,007
Jul15 150102 57.31 57.31 54.89 55.80 -0.46 6,555 41,134 +914
Aug15 150102 58.43 58.43 55.72 56.42 -0.45 2,867 35,636 +294
Sep15 150102 58.40 58.62 56.21 57.07 -0.43 8,056 61,584 -102
Oct15 150102 59.50 59.50 57.11 57.71 -0.42 2,397 36,685 +611
Nov15 150102 59.17 59.17 57.67 58.38 -0.41 2,162 30,352 +1,038
Dec15 150102 59.88 61.22 57.92 59.05 -0.40 19,776 178,835 +1,220
Jan16 150102 60.03 60.70 59.37 59.58 -0.39 863 36,258 +67
Feb16 150102 60.18 60.18 60.10 60.10 -0.38 522 13,502 -28
Mar16 150102 60.60 60.60 60.60 60.60 -0.38 1,431 19,504 +371
Apr16 150102 61.11 61.11 61.11 61.11 -0.39 45 7,921 +6
May16 150102 61.62 61.62 61.62 61.62 -0.40 124 7,478 +67
Total Volume and Open Interest 392,522 1,457,729 +14,167
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150102 53.725 55.100 52.050 52.700 -0.575 11,847 4,450 +154
Mar15 150102 53.700 55.525 52.450 53.100 -0.600 557 2,310 +73
Apr15 150102 55.200 56.050 53.050 53.700 -0.550 105 782 -10
May15 150102 54.200 55.325 54.200 54.425 -0.525 68 95 -1
Jun15 150102 54.900 56.000 54.900 55.150 -0.500 99 165 +34
Jul15 150102 55.825 56.175 55.800 55.800 -0.450 67 80 +42
Aug15 150102 56.425 56.425 56.425 56.425 -0.450 16 28 +2
Sep15 150102 57.000 57.075 57.000 57.075 -0.425 18 14 +3
Oct15 150102 57.700 57.700 57.700 57.700 -0.425 8 16 -6
Total Volume and Open Interest 12,792 8,138 +294
NY Harbor ULSD(NYM)
Feb15 150102 185.33 187.74 178.71 179.57 -3.79 42,923 101,346 -999
Mar15 150102 183.17 186.09 177.40 178.31 -3.41 12,842 62,812 -1,168
Apr15 150102 181.78 183.61 176.42 177.24 -3.05 5,921 35,413 +609
May15 150102 184.20 184.52 176.58 177.50 -2.85 4,040 20,694 -90
Jun15 150102 184.55 184.89 177.66 178.64 -2.80 9,741 33,780 -152
Jul15 150102 183.93 184.32 179.55 180.52 -2.71 1,289 9,839 +79
Aug15 150102 183.13 185.22 181.94 182.39 -2.62 770 7,653 +23
Sep15 150102 185.31 186.90 183.74 184.26 -2.50 754 8,706 -20
Oct15 150102 187.04 188.61 185.64 186.14 -2.36 549 5,334 +11
Nov15 150102 186.87 189.50 186.87 187.82 -2.21 270 4,520 +27
Dec15 150102 192.44 192.92 188.06 189.39 -2.05 5,710 29,673 +546
Jan16 150102 191.10 191.10 191.10 191.10 -1.95 541 4,324 +40
Feb16 150102 192.25 192.25 192.25 192.25 -1.79 454 2,181 +78
Mar16 150102 192.50 192.50 192.50 192.50 -1.72 315 1,260 +20
Total Volume and Open Interest 106,242 342,899 -8,152
RBOB Gasoline(NYM)
Feb15 150102 148.06 150.72 142.87 143.34 -3.87 42,742 98,873 +994
Mar15 150102 151.90 153.16 146.16 146.84 -3.57 14,256 49,599 -2,801
Apr15 150102 173.57 173.99 168.26 169.37 -3.04 5,556 37,826 -334
May15 150102 175.47 175.96 170.10 171.19 -3.02 3,981 32,530 -28
Jun15 150102 175.05 175.52 170.34 171.39 -2.98 3,280 26,694 +63
Jul15 150102 174.52 174.52 169.77 170.86 -2.84 1,528 10,267 -55
Aug15 150102 169.61 172.22 169.29 170.04 -2.71 964 7,377 +185
Sep15 150102 168.77 170.73 168.23 168.82 -2.56 1,466 17,869 +70
Oct15 150102 157.67 160.43 157.67 158.04 -2.59 705 12,236 +4
Nov15 150102 157.94 158.65 156.86 156.86 -2.53 486 5,436 +111
Total Volume and Open Interest 101,761 333,093 -11,947
e-miNY RBOB Gasoline(NYM)
Feb15 150102 143.30 143.30 143.30 143.30 -3.90      
Mar15 150102 146.80 146.84 146.80 146.80 -3.60      
Apr15 150102 169.40 169.40 169.37 169.40 -3.00      
May15 150102 171.20 171.20 171.19 171.20 -3.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb15 150102 2.845 3.096 2.805 3.003 +0.114 69,718 177,642 +1,328
Mar15 150102 2.850 3.087 2.810 2.999 +0.103 30,626 221,877 -700
Apr15 150102 2.874 3.023 2.801 2.946 +0.065 24,113 104,721 +1,569
May15 150102 2.900 3.035 2.804 2.967 +0.063 8,723 85,039 +636
Jun15 150102 2.953 3.080 2.850 3.015 +0.062 3,419 34,300 +197
Jul15 150102 2.911 3.130 2.911 3.071 +0.059 2,950 30,614 -452
Aug15 150102 2.985 3.142 2.985 3.085 +0.059 1,644 28,487 -361
Sep15 150102 2.943 3.124 2.943 3.067 +0.056 1,580 24,342 -218
Oct15 150102 2.989 3.152 2.969 3.092 +0.054 8,676 49,891 +1,100
Nov15 150102 3.190 3.242 3.182 3.206 +0.036 1,720 27,835 +2
Dec15 150102 3.399 3.450 3.382 3.406 +0.028 2,045 28,334 -9
Jan16 150102 3.477 3.597 3.477 3.558 +0.027 4,026 32,527 -953
Feb16 150102 3.593 3.593 3.555 3.556 +0.026 107 6,389 -27
Mar16 150102 3.522 3.537 3.511 3.511 +0.023 417 12,097 +32
Apr16 150102 3.328 3.385 3.320 3.349 +0.011 370 10,853 -19
May16 150102 3.358 3.358 3.352 3.352 +0.010 39 3,657 +20
Total Volume and Open Interest 160,282 933,734 +2,160
Brent Crude Oil(ICE)
Feb15 150102 58.02 58.54 55.48 56.42 -0.91 154,096 269,259 -3,503
Mar15 150102 58.91 59.41 56.29 57.26 -0.95 72,387 280,074 +3,962
Apr15 150102 59.90 60.34 57.29 58.22 -0.97 32,774 106,958 +5,868
May15 150102 60.92 61.34 58.28 59.23 -0.99 14,682 61,523 +1,493
Jun15 150102 61.61 62.31 59.23 60.21 -1.00 31,031 142,278 -312
Jul15 150102 62.91 63.08 60.31 61.11 -0.99 7,873 56,428 +270
Aug15 150102 63.58 63.79 61.05 61.89 -0.97 5,820 39,269 -322
Sep15 150102 64.34 64.44 61.64 62.57 -0.95 6,909 50,397 +152
Oct15 150102 64.42 64.65 62.42 63.22 -0.94 1,893 30,128 +188
Nov15 150102 64.14 64.36 63.87 63.87 -0.92 1,732 25,961 +153
Dec15 150102 66.12 66.50 63.46 64.53 -0.91 24,987 140,019 -606
Jan16 150102 65.18 65.18 65.18 65.18 -0.90 1,143 29,494 +350
Feb16 150102 66.42 66.46 65.84 65.84 -0.87 760 16,392 +60
Mar16 150102 66.45 66.45 66.45 66.45 -0.85 1,509 17,502 +73
Total Volume and Open Interest 375,527 1,502,619 +9,408
Gas Oil(ICE)
Jan15 150102 530.75 534.00 511.00 519.25 +7.00 27,540 56,872 -1,904
Feb15 150102 541.50 543.25 519.25 527.25 +6.00 54,072 120,334 +3,337
Mar15 150102 544.00 547.00 523.25 531.50 +6.25 16,511 49,084 +1,802
Apr15 150102 548.25 548.25 527.75 536.00 +6.25 4,478 26,115 +287
May15 150102 547.50 549.75 532.75 541.00 +6.50 1,968 22,020 +29
Jun15 150102 558.00 561.25 537.50 546.25 +7.00 7,867 39,019 -64
Jul15 150102 558.00 559.75 543.00 551.75 +7.50 1,093 11,496 +112
Aug15 150102 568.00 568.00 548.25 557.25 +8.00 1,092 9,667 +308
Sep15 150102 568.00 568.00 553.25 562.50 +8.25 1,371 10,938 +92
Oct15 150102 572.75 575.00 558.50 568.25 +8.75 659 12,417 +57
Total Volume and Open Interest 122,042 434,364 +4,574
Ethanol(CBOT)
Jan15 150102 1.621 1.639 1.621 1.630 +0.003 160 128 -76
Feb15 150102 1.552 1.583 1.551 1.577 +0.018 235 2,455 -10
Mar15 150102 1.537 1.583 1.537 1.583 +0.018 100 933 +47
Apr15 150102 1.578 1.578 1.578 1.578 +0.018 13 631 -5
May15 150102 1.575 1.575 1.573 1.573 -0.002 32 542 +2
Jun15 150102 1.572 1.572 1.572 1.572 -0.002 28 415 +3
Jul15 150102 1.573 1.573 1.573 1.573 -0.002 1 185 +0
Aug15 150102 1.566 1.566 1.566 1.566 -0.002 1 228 +1
Total Volume and Open Interest 578 5,689 -31
WTI Crude Oil(ICE)
Feb15 150102 54.23 54.45 52.03 52.69 -0.58 32,076 67,404 +203
Mar15 150102 54.61 54.86 52.45 53.11 -0.59 14,832 58,953 -1,199
Apr15 150102 55.32 55.33 53.03 53.69 -0.57 9,070 22,121 +1,051
May15 150102 56.00 56.00 53.69 54.42 -0.54 4,752 11,180 -547
Jun15 150102 56.66 56.67 54.47 55.15 -0.50 7,724 52,145 +1,088
Jul15 150102 55.22 56.69 54.89 55.80 -0.46 3,843 11,194 +959
Aug15 150102 55.74 57.15 55.74 56.42 -0.45 2,149 4,911 +40
Sep15 150102 56.39 57.15 56.06 57.07 -0.43 1,967 16,557 +493
Oct15 150102 56.69 57.71 56.66 57.71 -0.42 287 3,611 -8
Nov15 150102 58.38 58.38 58.38 58.38 -0.41 187 6,188 +17
Dec15 150102 59.82 59.85 57.96 59.05 -0.40 3,739 85,244 +430
Jan16 150102 58.75 59.58 58.75 59.58 -0.39 125 7,151 -14
Feb16 150102 60.10 60.10 60.10 60.10 -0.38 92 869 -27
Mar16 150102 60.60 60.60 60.60 60.60 -0.38 69 2,403 +29
Apr16 150102 61.11 61.11 61.11 61.11 -0.39 32 2,752 +26
May16 150102 61.62 61.62 61.62 61.62 -0.40 3 2,266 +3
Total Volume and Open Interest 82,096 421,510 +2,843
US Dollar Index(ICE)
Mar15 150102 90.810 91.490 90.800 91.382 +0.735 25,190 104,024 +561
Jun15 150102 91.195 91.800 91.195 91.725 +0.745 222 1,669 +56
Sep15 150102 91.800 92.250 91.800 92.065 +0.785 16 761 +11
Total Volume and Open Interest 25,442 106,538 +641
Australian Dollar(CME)
Mar15 150102 81.27 81.43 80.35 80.72 -0.50 44,269 120,076 +167
Jun15 150102 80.48 80.51 79.96 80.23 -0.49 100 182 +18
Sep15 150102 79.78 79.78 79.78 79.78 -0.49 0 36 +0
Total Volume and Open Interest 44,369 120,316 +185
British Pound(CME)
Mar15 150102 155.71 155.77 153.15 153.26 -2.44 45,143 143,189 -1,030
Jun15 150102 155.45 155.45 153.11 153.15 -2.43 231 402 +210
Sep15 150102 153.08 153.08 153.08 153.08 -2.43 1 30 +0
Total Volume and Open Interest 45,378 143,660 -820
Canadian Dollar(CME)
Mar15 150102 86.03 86.03 84.69 84.97 -1.00 25,086 87,781 -1,140
Jun15 150102 85.63 85.63 84.60 84.79 -1.00 118 7,263 +56
Sep15 150102 85.05 85.05 84.63 84.63 -0.99 0 1,575 +0
Dec15 150102 85.00 85.00 84.50 84.50 -0.99 0 648 +0
Total Volume and Open Interest 25,205 97,308 -1,083
Japanese Yen(CME)
Mar15 150102 83.52 83.53 82.86 83.15 -0.34 128,294 224,481 +833
Jun15 150102 83.33 83.57 82.95 83.19 -0.38 126 2,084 -6
Sep15 150102 83.43 83.43 83.32 83.32 -0.39 0 37 +0
Total Volume and Open Interest 128,424 226,629 +830
Swiss Franc(CME)
Mar15 150102 100.75 100.77 99.70 100.01 -0.73 18,921 56,681 +582
Jun15 150102 100.88 100.90 100.21 100.21 -0.74 246 997 +34
Sep15 150102 100.71 100.71 100.47 100.47 -0.73 51 237 +50
Total Volume and Open Interest 19,218 57,951 +666
EuroFX(CME)
Mar15 150102 121.10 121.13 120.07 120.13 -0.94 111,793 383,323 +5,858
Jun15 150102 121.11 121.11 120.20 120.25 -0.93 459 2,646 +179
Sep15 150102 120.92 120.99 120.42 120.42 -0.92 70 253 +62
Total Volume and Open Interest 112,322 386,295 +6,099
Mexican Peso(CME)
Jan15 150102 674.25 674.25 674.25 674.25 -3.25      
Feb15 150102 672.88 672.88 672.88 672.88 -3.38      
Total Volume and Open Interest 12,525 129,467 -511
Brazilian Real(CME)
Feb15 150102 369.30 371.70 366.45 368.75 -2.30 1,152 2,776 +459
Mar15 150102 365.00 366.10 364.00 365.85 -2.95 142 1,110 +29
Apr15 150102 362.60 362.60 362.60 362.60 -3.15      
May15 150102 359.55 359.55 359.55 359.55 -4.60      
Total Volume and Open Interest 1,498 45,821 +421
30-Year T-Bonds(CBOT)
Mar15 150102 144~110 145~300 143~310 145~160 +0~300 120,893 876,071 -4,029
Jun15 150102 158~280 161~130 158~280 160~240 +1~210 256 1,340 +185
Sep15 150102 159~080 159~080 159~080 159~080 +1~210      
Total Volume and Open Interest 121,149 877,411 -3,844
10-Year T-Notes(CBOT)
Mar15 150102 126~195 127~105 126~130 127~050 +0~115 419,043 2,605,144 +2,727
Jun15 150102 125~250 126~170 125~230 126~135 +0~110 177 1,697 +101
Sep15 150102 126~000 126~000 125~210 126~000 +0~110      
Total Volume and Open Interest 419,220 2,606,841 +2,828
5-Year T-Notes(CBOT)
Mar15 150102 118~260 119~060 118~214 119~030 +0~052 232,873 1,829,797 +4,543
Jun15 150102 118~116 118~116 118~064 118~116 +0~052 0 250 +0
Sep15 150102 118~116 118~116 118~064 118~116 +0~052      
Total Volume and Open Interest 234,893 1,833,644 +3,469
2 Year T-Notes(CBOT)
Mar15 150102 109~086 109~110 109~072 109~102 +0~006 95,088 1,238,660 +5,181
Jun15 150102 108~292 108~292 108~292 108~292 +0~006      
Sep15 150102 108~292 108~292 108~292 108~292 +0~006      
Total Volume and Open Interest 95,132 1,243,240 +5,180
Eurodollars(CME)
Mar15 150102 99.715 99.720 99.705 99.715 unch 61,385 1,085,827 -8,974
Jun15 150102 99.565 99.570 99.540 99.550 -0.015 81,093 1,101,484 -9,519
Sep15 150102 99.345 99.355 99.320 99.335 -0.015 99,670 930,388 +1,471
Dec15 150102 99.075 99.100 99.045 99.085 unch 89,124 1,039,845 -5,320
Mar16 150102 98.810 98.845 98.775 98.835 +0.015 94,026 888,742 -4,286
Jun16 150102 98.555 98.605 98.515 98.590 +0.020 77,357 677,221 -2,471
Sep16 150102 98.315 98.375 98.275 98.360 +0.025 62,454 618,026 -50
Dec16 150102 98.110 98.180 98.070 98.160 +0.030 77,311 849,266 +9,725
Mar17 150102 97.950 98.020 97.900 98.000 +0.030 59,920 463,136 +478
Jun17 150102 97.795 97.880 97.750 97.855 +0.035 49,704 435,220 -1,249
Sep17 150102 97.680 97.765 97.630 97.740 +0.035 38,882 357,582 +5,961
Dec17 150102 97.585 97.665 97.530 97.640 +0.040 42,465 510,786 +6,315
Mar18 150102 97.505 97.595 97.460 97.570 +0.045 24,330 298,427 +252
Jun18 150102 97.440 97.530 97.390 97.505 +0.050 29,271 204,638 +3,209
Sep18 150102 97.380 97.475 97.335 97.450 +0.055 13,200 153,383 +498
Dec18 150102 97.320 97.420 97.280 97.390 +0.055 20,053 225,480 -208
Mar19 150102 97.270 97.375 97.235 97.345 +0.055 8,263 125,070 -301
Jun19 150102 97.230 97.335 97.195 97.305 +0.060 12,264 86,827 +1,901
Total Volume and Open Interest 9,615,901 339,025 -10,002,556
Ultra T-Bond(CBOT)
Mar15 150102 165~03 167~09 164~06 166~22 +1~16 29,152 523,482 -2,303
Jun15 150102 165~22 165~22 165~22 165~22 +1~16      
Sep15 150102 165~05 165~05 165~05 165~05 +1~16      
Total Volume and Open Interest 29,152 523,482 -2,303
30 Day Federal Funds(CBOT)
Jan15 150102 99.885 99.885 99.885 99.885 unch 1,327 54,302 -1,229
Feb15 150102 99.880 99.880 99.875 99.875 unch 1,740 64,328 +138
Mar15 150102 99.875 99.880 99.875 99.875 unch 1,870 76,208 +523
Apr15 150102 99.870 99.875 99.865 99.870 unch 2,416 76,960 +793
May15 150102 99.840 99.845 99.830 99.835 unch 2,869 97,448 +579
Jun15 150102 99.800 99.805 99.790 99.795 unch 522 50,473 -29
Total Volume and Open Interest 17,634 749,504 +962
3-Mth Euro-Yen(CME)
Mar15 150102 99.805 99.805 99.805 99.805 unch      
Jun15 150102 99.810 99.810 99.810 99.810 unch      
Sep15 150102 99.830 99.830 99.830 99.830 unch      
Dec15 150102 99.790 99.790 99.790 99.790 unch      
Mar16 150102 99.690 99.690 99.690 99.690 unch      
Jun16 150102 99.550 99.550 99.550 99.550 unch      
Sep16 150102 99.410 99.410 99.410 99.410 unch      
Dec16 150102 99.750 99.750 99.750 99.750 unch      
Mar17 150102 99.610 99.610 99.610 99.610 unch      
Jun17 150102 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150102 99.81 99.81 99.81 99.81 unch      
Jun15 150102 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150102 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150102 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150102 99.69 99.69 99.69 99.69 unch      
Jun16 150102 99.55 99.55 99.55 99.55 unch      
Sep16 150102 99.41 99.41 99.41 99.41 unch      
Dec16 150102 99.75 99.75 99.75 99.75 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150102 147.80 147.84 147.69 147.75 -0.06 612 19,839 -168
Jun15 150102 147.24 147.24 147.24 147.24 -0.07      
Sep15 150102 146.67 146.67 146.67 146.67 -0.07      
Total Volume and Open Interest 612 19,839 -168
Euro-Bund(EUREX)
Mar15 150102 155.84 156.57 155.74 156.48 +0.61 238,135 1,118,263 +4,246
Jun15 150102 153.73 154.43 153.73 154.40 +0.59 37 655 +27
Sep15 150102 154.18 154.18 154.18 154.18 +0.61 0 1 +0
Total Volume and Open Interest 238,172 1,118,919 +4,273
Euro-Bobl(EUREX)
Mar15 150102 130.31 130.38 130.24 130.35 +0.07 144,177 854,143 +9,501
Jun15 150102 128.69 128.69 128.69 128.69 +0.07 0 39 +0
Sep15 150102 130.05 130.05 130.05 130.05 +0.07      
Total Volume and Open Interest 144,177 854,182 +9,501
3-Mth Euribor(EUREX)
Mar15 150102 99.935 99.935 99.935 99.935 +0.010 0 3,943 +0
Jun15 150102 99.950 99.950 99.950 99.950 +0.010 0 2,881 +0
Sep15 150102 99.965 99.965 99.965 99.965 +0.025 0 10,061 +0
Total Volume and Open Interest 0 57,583 +0
Long Gilt(LIFFE)
Mar15 150102 119~10 119~30 119~00 119~26 +0~09 69,772 399,873 +5,483
Jun15 150102 119~02 119~02 119~02 119~02 +0~09      
Total Volume and Open Interest 69,772 399,873 +5,483
3-Mth Short Sterling(LIFFE)
Mar15 150102 99.40 99.41 99.39 99.41 +0.01 13,247 382,680 -219
Jun15 150102 99.35 99.38 99.34 99.37 +0.01 14,529 474,273 +1,700
Sep15 150102 99.26 99.31 99.26 99.30 +0.02 15,455 396,494 +1,162
Dec15 150102 99.16 99.20 99.15 99.20 +0.02 13,085 308,454 -799
Mar16 150102 99.04 99.09 99.03 99.08 +0.03 15,079 276,486 -1,772
Jun16 150102 98.89 98.96 98.89 98.96 +0.04 12,837 198,626 +2,171
Total Volume and Open Interest 186,375 2,994,609 +16,297
3-Mth Euribor(LIFFE)
Mar15 150102 99.920 99.940 99.920 99.935 +0.010 22,073 408,303 -990
Jun15 150102 99.945 99.965 99.935 99.955 +0.010 19,339 325,354 +2,970
Sep15 150102 99.945 99.970 99.945 99.960 +0.010 23,121 341,405 +3,076
Total Volume and Open Interest 156,577 2,845,847 +6,579
3-Mth Aus T-Bills(SFE)
Mar15 150102 97.46 97.46 97.43 97.44 -0.01 4,110 224,724 -975
Jun15 150102 97.57 97.58 97.55 97.56 -0.02 8,527 216,209 -1,759
Sep15 150102 97.64 97.64 97.61 97.62 -0.02 9,115 164,518 +2,604
Dec15 150102 97.67 97.68 97.63 97.63 -0.04 4,121 112,679 +692
Mar16 150102 97.69 97.69 97.62 97.63 -0.04 1,868 78,931 +72
Jun16 150102 97.67 97.67 97.61 97.62 -0.04 1,862 47,978 +679
Sep16 150102 97.66 97.66 97.59 97.59 -0.05 867 29,289 +431
Dec16 150102 97.62 97.62 97.55 97.56 -0.05 804 18,584 +531
Mar17 150102 97.51 97.51 97.51 97.51 -0.07 0 3,971 +0
Jun17 150102 97.47 97.47 97.47 97.47 -0.05 0 3,103 +0
Total Volume and Open Interest 31,274 903,767 +2,275
10-Year Aus T-Bonds(SFE)
Mar15 150102 97.25 97.26 97.18 97.18 -0.06 28,594 614,361 +5,523
Jun15 150102 97.18 97.18 97.18 97.18 -0.06      
Total Volume and Open Interest 28,594 614,361 +5,523
3-Year Aus T-Bonds(SFE)
Mar15 150102 97.91 97.92 97.84 97.85 -0.05 44,616 614,673 +7,244
Jun15 150102 97.85 97.85 97.85 97.85 -0.05      
Total Volume and Open Interest 44,616 614,673 +7,244
Gold(CMX)
Feb15 150102 1184.0 1194.9 1167.3 1186.2 +2.1 141,724 217,101 +363
Apr15 150102 1185.0 1195.2 1168.3 1187.1 +2.2 5,455 59,405 +751
Jun15 150102 1188.0 1195.0 1169.0 1187.6 +2.2 5,506 36,326 +2,104
Aug15 150102 1188.7 1192.1 1173.6 1188.2 +2.3 2,040 10,645 +1,045
Oct15 150102 1189.5 1193.7 1177.2 1188.7 +2.3 1,224 3,972 +599
Dec15 150102 1187.0 1198.0 1172.3 1189.4 +2.3 470 22,541 +118
Feb16 150102 1195.0 1195.0 1190.5 1190.5 +2.3 13 2,403 +4
Apr16 150102 1175.0 1191.7 1175.0 1191.7 +2.3 1 514 +1
Jun16 150102 1193.6 1193.6 1193.1 1193.1 +2.3 21 4,597 +3
Aug16 150102 1194.9 1194.9 1194.9 1194.9 +2.3 0 1 +0
Oct16 150102 1197.0 1197.0 1197.0 1197.0 +2.3      
Dec16 150102 1199.2 1199.2 1199.2 1199.2 +2.3 108 6,973 +89
Total Volume and Open Interest 156,772 373,982 +5,083
Silver(CMX)
Mar15 150102 1573.0 1606.0 1551.0 1576.8 +16.9 36,735 101,795 -703
May15 150102 1589.0 1606.5 1557.0 1580.1 +16.9 1,044 10,925 +323
Jul15 150102 1590.5 1602.0 1564.0 1583.0 +16.8 572 8,402 +151
Sep15 150102 1580.0 1586.5 1580.0 1585.8 +16.8 38 4,467 +14
Dec15 150102 1585.5 1604.0 1570.0 1590.0 +16.6 399 14,611 -168
Mar16 150102 1578.0 1594.7 1578.0 1594.7 +16.6 7 504 +7
May16 150102 1597.8 1597.8 1597.8 1597.8 +16.6 1 62 +0
Total Volume and Open Interest 38,956 149,594 -440
Platinum(NYMEX)
Jan15 150102 1209.9 1209.9 1187.7 1203.0 -5.9 1,704 785 -1,263
Apr15 150102 1209.5 1216.0 1187.7 1203.9 -5.6 7,986 62,909 +2,225
Jul15 150102 1201.0 1207.3 1190.0 1205.8 -5.2 52 420 +46
Oct15 150102 1208.0 1208.0 1208.0 1208.0 -5.2 0 15 +0
Total Volume and Open Interest 9,865 64,175 +1,001
Palladium(NYMEX)
Mar15 150102 797.25 802.90 791.30 794.85 -3.55 2,407 32,443 +198
Jun15 150102 795.00 799.00 795.00 795.70 -3.30 53 490 +51
Sep15 150102 796.15 796.15 796.15 796.15 -3.20      
Total Volume and Open Interest 2,460 32,946 +249
Copper(CMX)
Mar15 150102 282.55 284.10 280.10 281.75 -0.80 33,053 112,092 -2,682
May15 150102 281.00 283.40 280.05 281.65 -0.70 3,195 23,489 +371
Jul15 150102 283.65 283.65 281.05 281.85 -0.70 999 8,459 +83
Sep15 150102 283.00 283.05 281.15 282.05 -0.70 440 6,596 +202
Dec15 150102 280.90 282.25 280.90 282.25 -0.70 11 2,324 +2
Total Volume and Open Interest 38,823 159,107 -1,956
DJIA Index(CBOT)
Mar15 150102 17816 17875 17723 17723 -29 52 4,358 -9
Jun15 150102 17640 17669 17640 17640 -29 0 120 +0
Sep15 150102 17550 17579 17550 17550 -29      
Dec15 150102 17460 17489 17460 17460 -29      
Total Volume and Open Interest 52 4,478 -9
E-mini DJIA Index(CBOT)
Mar15 150102 17781 17884 17655 17723 -29 62,519 113,632 +3,363
Jun15 150102 17718 17763 17600 17640 -29 12 254 -5
Sep15 150102 17550 17550 17550 17550 -29 2 6 +2
Dec15 150102 17460 17460 17460 17460 -29 0 15 +0
Total Volume and Open Interest 62,533 113,907 +3,360
S & P 500(CME)
Mar15 150102 2055.00 2067.00 2039.50 2046.30 -6.10 4,761 124,030 +1,050
Jun15 150102 2048.00 2059.30 2036.50 2039.10 -6.20 14 3,742 +8
Sep15 150102 2032.90 2053.00 2031.00 2032.90 -6.10 7 114 +5
Dec15 150102 2027.10 2047.20 2025.20 2027.10 -6.10 3 5 +0
Total Volume and Open Interest 4,785 127,891 +1,063
S & P 500 E-Mini(Globex)
Mar15 150102 2055.00 2067.25 2038.75 2046.25 -6.25 718,028 2,741,375 +1,663
Jun15 150102 2047.75 2060.00 2031.75 2039.00 -6.25 876 8,102 +274
Total Volume and Open Interest 718,964 2,750,182 +1,935
NASDAQ 100(CME)
Mar15 150102 4250.50 4274.00 4203.00 4214.30 -18.50 662 5,209 +8
Jun15 150102 4200.30 4200.30 4200.30 4200.30 -21.70      
Sep15 150102 4190.50 4190.50 4190.50 4190.50 -17.30      
Total Volume and Open Interest 662 5,209 +8
NASDAQ 100 E-Mini(Globex)
Mar15 150102 4240.30 4272.80 4201.00 4214.30 -18.50 110,089 334,511 +311
Jun15 150102 4264.50 4264.50 4194.80 4200.30 -21.70 14 156 -6
Total Volume and Open Interest 110,133 334,697 +306
S & P Midcap 400(CME)
Mar15 150102 1457.50 1458.50 1442.20 1442.20 -6.40 0 473 +0
Jun15 150102 1440.20 1440.20 1440.20 1440.20 -6.40      
Sep15 150102 1438.00 1438.00 1438.00 1438.00 -6.40      
Total Volume and Open Interest 0 473 +0
Volatility Index(CBOE)
Jan15 150102 17.85 18.90 17.07 17.82 -0.20 46,374 135,537 -2,619
Feb15 150102 18.05 18.90 17.58 18.22 unch 25,820 77,729 +2,651
Mar15 150102 18.11 19.00 17.88 18.47 +0.10 12,568 32,758 -246
Apr15 150102 18.60 19.23 18.23 18.77 +0.15 8,924 27,409 +160
Total Volume and Open Interest 100,980 318,698 -718
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150102 17415 17675 17395 17470 +70 14,523 61,603 -373
Jun15 150102 17495 17495 17460 17460 +70 1 4 +0
Total Volume and Open Interest 14,524 61,607 -373
Nikkei 225(SGX)
Mar15 150102 17390 17535 17320 17500 +100 55,570 271,795 +1,912
Jun15 150102 17410 17410 17410 17410 +100 2 3,184 +2
Sep15 150102 17395 17395 17395 17395 -225 0 5 +0
Total Volume and Open Interest 18,294 285,327 +750
CAC 40(EURONEXT)
Jan15 150102 4260.5 4315.0 4222.0 4251.5 -25.5 70,765 227,096 -3,277
Feb15 150102 4290.0 4313.5 4232.0 4251.5 -25.0 120 175 +90
Mar15 150102 4261.5 4293.5 4233.0 4252.0 -25.5 983 10,163 +675
Total Volume and Open Interest 71,868 237,445 -2,512
Hang Seng Index(HKFE)
Jan15 150102 23676 23850 23628 23816 +167 48,250 93,686 +3,525
Feb15 150102 23660 23853 23650 23830 +170      
Mar15 150102 23607 23800 23607 23769 +172 542 4,531 +54
Total Volume and Open Interest 62,300 125,976 -3,135
DAX(EUREX)
Mar15 150102 9797.5 9891.0 9692.5 9768.5 -75.0 75,833 125,744 +1,598
Jun15 150102 9823.5 9895.0 9722.5 9783.5 -76.0 100 1,986 +7
Sep15 150102 9735.0 9790.0 9735.0 9790.0 -75.0 4 4 +4
Total Volume and Open Interest 75,937 127,734 +1,609
FT-SE 100(EURONEXT)
Mar15 150102 6558.50 6559.00 6453.00 6486.50 -36.00 63,787 563,931 +266
Jun15 150102 6428.50 6428.50 6428.50 6428.50 -36.00 0 409 +0
Sep15 150102 6403.00 6403.00 6380.50 6380.50 -36.00 0 15 +0
Total Volume and Open Interest 63,787 564,355 +266
SPI 200(SFE)
Mar15 150102 5383.0 5408.0 5350.0 5403.0 +20.0 21,137 201,136 -2,680
Jun15 150102 5401.0 5401.0 5401.0 5401.0 +23.0 0 2,777 +0
Sep15 150102 5349.0 5349.0 5349.0 5349.0 +23.0 0 1,901 +0
Total Volume and Open Interest 21,238 207,433 -2,645
FTSE MIB(ISE)
Mar15 150102 19180.00 19275.00 18935.00 19135.00 +66.00 29,207 47,055 +340
Jun15 150102 18860.00 18860.00 18670.00 18785.00 +68.00 27 14 +7
Sep15 150102 18698.00 18698.00 18698.00 18698.00 +68.00      
Total Volume and Open Interest 29,234 47,069 +347
KOSPI 200(KFE)
Mar15 150102 244.05 245.75 243.65 245.50 +1.50 108,422 107,723 +1,588
Jun15 150102 245.10 246.75 244.75 246.60 +1.60 199 1,669 -17
Sep15 150102 248.00 248.00 248.00 248.00 +1.55 0 736 +0
Total Volume and Open Interest 108,621 110,854 +1,571
GSCI(CME)
Jan15 150102 414.50 419.30 414.50 414.50 -4.75 97 10,767 -5
Feb15 150102 417.50 421.80 417.00 417.50 -4.25      
Mar15 150102 424.00 427.80 424.00 424.00 -3.75      
Total Volume and Open Interest 97 10,767 -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

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!!!