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 January 07, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150107 1049.75 1055.25 1044.50 1052.75 +1.75 7,451 8,971 -1,903
Mar15 150107 1054.25 1061.00 1048.25 1056.25 +0.50 117,443 294,149 +1,683
May15 150107 1060.00 1066.00 1054.00 1061.50 unch 20,399 103,193 +842
Jul15 150107 1064.75 1069.75 1058.00 1065.75 -0.25 19,891 89,919 +630
Aug15 150107 1062.25 1065.50 1055.50 1062.75 -0.75 1,241 5,539 +276
Sep15 150107 1043.25 1043.50 1035.00 1041.00 -2.50 185 1,686 -11
Nov15 150107 1027.00 1031.50 1018.75 1025.00 -3.75 10,058 99,521 +853
Jan16 150107 1030.50 1035.00 1023.50 1029.50 -3.75 121 1,729 +24
Mar16 150107 1040.00 1040.00 1031.25 1034.25 -4.00 34 959 +15
May16 150107 1030.00 1040.00 1030.00 1036.00 -4.00 10 382 +4
Jul16 150107 1039.50 1043.50 1039.50 1039.50 -4.00 14 314 +4
Aug16 150107 1037.75 1041.75 1037.75 1037.75 -4.00 0 28 +0
Sep16 150107 1019.75 1026.75 1019.75 1019.75 -7.00 0 13 +0
Nov16 150107 1011.75 1012.75 997.00 1001.00 -11.75 69 2,263 +31
Total Volume and Open Interest 176,917 608,888 +2,448
Soybean Meal(CBOT)
Jan15 150107 370.90 372.10 365.30 368.50 -2.30 2,333 5,150 -676
Mar15 150107 355.00 357.40 351.10 354.00 -1.10 38,827 180,606 -694
May15 150107 348.80 351.20 345.20 348.00 -0.70 9,549 59,266 +282
Jul15 150107 346.80 348.80 342.90 345.90 -1.20 7,776 49,758 +1,029
Aug15 150107 346.70 346.90 342.30 344.90 -1.40 626 7,811 +23
Sep15 150107 343.90 344.50 340.60 342.50 -1.60 425 6,378 +38
Oct15 150107 337.60 337.80 333.40 335.30 -2.20 352 5,723 +11
Dec15 150107 335.50 336.10 330.30 332.90 -2.30 1,215 21,864 +107
Jan16 150107 331.30 335.40 331.30 333.20 -2.20 28 1,377 +21
Mar16 150107 332.80 336.60 332.80 334.40 -2.20 2 718 +1
Total Volume and Open Interest 61,136 339,073 +143
Soybean Oil(CBOT)
Jan15 150107 32.67 33.15 32.67 32.98 +0.29 1,339 1,895 -368
Mar15 150107 32.85 33.50 32.69 33.16 +0.29 48,910 191,154 +2,305
May15 150107 33.05 33.66 32.87 33.32 +0.27 7,371 58,353 +469
Jul15 150107 33.25 33.84 33.06 33.51 +0.26 7,734 49,342 +2
Aug15 150107 33.28 33.86 33.27 33.53 +0.26 493 8,089 +195
Sep15 150107 33.52 33.70 33.23 33.49 +0.26 290 6,871 +26
Oct15 150107 32.99 33.43 32.97 33.24 +0.25 221 6,322 +44
Dec15 150107 32.89 33.51 32.70 33.15 +0.26 1,595 34,450 +274
Jan16 150107 33.29 33.29 32.99 33.29 +0.30 23 1,670 +4
Mar16 150107 33.50 33.50 33.19 33.50 +0.31 23 1,233 +4
Total Volume and Open Interest 68,028 361,107 +2,959
Canola(WCE)
Jan15 150107 463.2 463.2 463.2 463.2 +0.8 238 278 -322
Mar15 150107 447.8 452.6 446.0 449.2 +0.6 21,125 96,095 +7,472
May15 150107 441.3 447.3 441.3 445.8 +2.7 3,525 22,895 +341
Jul15 150107 440.2 445.1 440.2 443.7 +2.9 1,954 11,521 +62
Nov15 150107 429.5 436.0 429.5 433.2 +2.1 2,243 16,423 +1,469
Total Volume and Open Interest 29,085 147,969 +9,022
Corn(CBOT)
Mar15 150107 404.75 407.25 395.75 396.25 -8.75 140,391 626,583 +55
May15 150107 413.25 415.75 404.50 404.75 -8.75 30,846 173,549 +4,851
Jul15 150107 420.00 422.25 411.25 411.50 -8.75 19,561 170,300 +3,039
Sep15 150107 422.00 424.50 414.00 414.50 -8.25 4,747 43,936 +336
Dec15 150107 427.75 430.00 420.00 420.25 -8.00 16,430 188,194 +1,478
Mar16 150107 436.00 438.00 428.00 428.50 -7.75 5,205 36,448 +4,445
May16 150107 443.25 443.25 434.50 434.50 -8.00 23 2,421 +8
Jul16 150107 446.25 447.00 438.75 438.75 -8.25 102 3,076 +32
Sep16 150107 427.50 434.00 426.25 426.25 -7.75 4 753 +0
Dec16 150107 426.75 426.75 419.25 419.25 -7.50 204 7,047 +74
Total Volume and Open Interest 217,518 1,252,877 +14,321
Wheat(CBOT)
Mar15 150107 594.25 594.50 578.50 579.50 -12.25 45,078 201,859 -633
May15 150107 596.50 598.25 583.00 584.00 -12.00 8,431 58,293 +68
Jul15 150107 600.00 601.25 586.50 587.75 -11.00 5,057 64,330 +110
Sep15 150107 605.00 605.25 594.00 594.75 -10.50 321 15,762 +39
Dec15 150107 615.25 616.50 604.00 605.00 -10.50 1,662 29,080 -91
Mar16 150107 619.00 619.75 609.75 609.75 -10.00 215 4,089 +172
Total Volume and Open Interest 60,768 374,101 -333
Wheat(KCBT)
Mar15 150107 633.50 634.00 619.25 620.00 -11.25 10,046 74,830 -1,263
May15 150107 635.75 637.75 622.50 623.50 -11.75 2,131 22,622 +410
Jul15 150107 638.00 638.75 623.75 625.00 -12.00 2,223 22,414 -306
Sep15 150107 647.50 647.50 635.25 635.25 -11.75 743 5,219 +156
Dec15 150107 660.00 660.00 649.00 649.00 -11.00 665 5,866 +220
Mar16 150107 655.50 666.75 655.50 655.50 -11.25 0 379 +0
Total Volume and Open Interest 15,808 131,576 -783
Wheat(MGE)
Mar15 150107 626.50 628.00 613.50 615.75 -9.75 4,198 36,458 -569
May15 150107 632.00 632.75 620.00 622.25 -9.50 1,829 14,646 +495
Jul15 150107 639.00 639.00 628.00 629.25 -9.50 459 7,957 +91
Sep15 150107 645.00 645.00 634.75 634.75 -9.25 69 4,517 +10
Dec15 150107 650.00 651.50 644.00 644.00 -9.25 122 3,813 -29
Total Volume and Open Interest 6,691 68,281 +5
Oats(CBOT)
Mar15 150107 304.00 304.50 300.75 301.75 -2.75 244 6,244 -61
May15 150107 305.00 306.00 303.00 304.00 -2.00 40 1,309 +14
Jul15 150107 308.00 309.25 307.00 307.75 -1.50 11 370 +1
Sep15 150107 306.00 307.50 306.00 306.00 -1.50 0 31 +0
Total Volume and Open Interest 295 8,067 -46
Rough Rice(CBOT)
Jan15 150107 11.42 11.42 11.41 11.41 +0.05 142 478 -46
Mar15 150107 11.60 11.73 11.59 11.65 +0.05 342 7,754 -35
May15 150107 11.81 11.94 11.81 11.87 +0.05 94 524 +48
Jul15 150107 12.14 12.14 12.10 12.10 +0.03 2 45 +2
Total Volume and Open Interest 580 8,827 -31
Live Cattle(CME)
Feb15 150107 166.400 166.750 164.985 165.900 -0.135 16,536 115,725 -1,924
Apr15 150107 165.450 165.450 163.800 164.735 -0.265 10,469 82,981 +3,576
Jun15 150107 157.400 157.535 155.075 156.075 -0.805 5,017 46,867 +848
Aug15 150107 155.000 155.075 152.550 153.235 -1.365 2,341 13,279 +776
Oct15 150107 156.000 156.000 154.050 154.325 -1.425 1,020 8,879 +352
Dec15 150107 156.325 156.325 154.325 154.435 -1.565 506 4,470 +99
Total Volume and Open Interest 36,056 273,986 +3,741
Feeder Cattle(CME)
Jan15 150107 225.800 226.285 223.150 225.650 +0.950 2,801 7,767 -267
Mar15 150107 222.200 222.235 218.380 220.330 -0.550 3,602 15,090 +358
Apr15 150107 222.035 222.380 218.880 220.150 -0.700 776 3,567 -9
May15 150107 223.035 223.250 219.630 221.000 -1.035 919 6,963 +164
Aug15 150107 224.000 224.185 220.700 222.035 -1.815 557 5,109 +24
Sep15 150107 222.600 222.785 220.130 221.985 -0.515 75 684 +13
Oct15 150107 219.650 220.700 219.650 220.630 -0.750 47 658 +31
Total Volume and Open Interest 8,783 39,954 +319
Lean Hogs(CME)
Feb15 150107 78.600 79.885 78.150 79.330 +0.750 21,192 89,789 -2,475
Apr15 150107 81.200 82.580 80.700 81.885 +0.535 10,046 60,632 +1,815
May15 150107 87.600 87.600 87.200 87.430 +0.600 186 1,400 +116
Jun15 150107 90.385 91.350 89.830 90.900 +0.400 5,977 37,782 +1,266
Jul15 150107 89.730 90.700 89.230 90.450 +0.500 1,114 11,208 +214
Aug15 150107 88.600 89.900 88.500 89.350 +0.450 1,069 9,652 +282
Oct15 150107 76.600 77.330 76.350 77.250 +0.300 279 4,352 +91
Dec15 150107 72.900 73.250 72.850 73.250 +0.250 140 2,700 +79
Total Volume and Open Interest 40,009 218,112 +1,394
Class III Milk(CME)
Jan15 150107 15.65 16.11 15.58 15.80 +0.15 140 5,944 -27
Feb15 150107 14.90 15.13 14.69 14.94 +0.24 284 5,366 +72
Mar15 150107 14.79 15.09 14.69 14.93 +0.29 231 4,884 +21
Apr15 150107 14.37 14.61 14.32 14.50 +0.23 196 4,224 +69
May15 150107 14.40 14.66 14.40 14.54 +0.13 153 4,062 +93
Jun15 150107 14.87 15.05 14.85 14.98 +0.12 97 3,803 +37
Jul15 150107 15.62 15.76 15.62 15.74 +0.12 54 2,877 +40
Aug15 150107 15.93 16.07 15.92 16.06 +0.11 29 2,783 -3
Sep15 150107 16.25 16.32 16.25 16.32 +0.07 20 2,681 +5
Oct15 150107 16.41 16.41 16.30 16.35 -0.04 14 2,265 +0
Nov15 150107 16.36 16.36 16.27 16.34 +0.03 11 2,124 +3
Dec15 150107 16.17 16.20 16.16 16.19 +0.09 20 1,918 +15
Jan16 150107 16.17 16.21 16.17 16.21 +0.04 8 148 +3
Total Volume and Open Interest 1,263 43,447 +330
Cocoa(ICE)
Mar15 150107 2911 2923 2899 2912 +10 9,794 95,174 +605
May15 150107 2896 2906 2883 2895 +8 3,945 49,308 +1,160
Jul15 150107 2883 2893 2874 2883 +10 1,964 21,340 +243
Sep15 150107 2861 2871 2853 2862 +11 1,748 13,856 +447
Dec15 150107 2830 2842 2828 2834 +10 1,176 10,313 +118
Mar16 150107 2811 2820 2809 2812 +7 400 7,438 +180
May16 150107 2803 2803 2803 2803 +7 109 1,365 +106
Total Volume and Open Interest 19,138 198,841 +2,858
Coffee "C"(ICE)
Mar15 150107 175.60 182.85 173.00 175.05 +0.15 15,032 87,399 +858
May15 150107 178.15 185.40 175.80 177.75 +0.20 3,404 27,867 +234
Jul15 150107 180.65 187.45 178.25 180.20 +0.30 1,616 18,603 +141
Sep15 150107 182.65 189.65 180.55 182.25 +0.30 523 12,121 +69
Dec15 150107 185.45 192.00 183.45 185.10 +0.25 164 8,394 +52
Mar16 150107 189.05 193.20 185.25 186.95 +0.25 61 2,028 -2
Total Volume and Open Interest 21,101 163,521 +1,390
Orange Juice(ICE)
Jan15 150107 143.10 143.20 143.10 143.20 +0.60 22 366 +0
Mar15 150107 142.10 143.70 141.20 142.60 +0.35 1,027 8,833 -6
May15 150107 141.25 142.65 141.25 142.60 +0.45 91 1,126 +20
Jul15 150107 143.00 143.00 143.00 143.00 +0.25 27 384 +19
Sep15 150107 141.95 141.95 141.10 141.80 +1.20 58 103 +6
Nov15 150107 142.25 142.25 142.25 142.25 +1.20 0 28 +0
Total Volume and Open Interest 1,225 10,852 +39
Sugar #11(ICE)
Mar15 150107 14.94 14.99 14.61 14.78 -0.09 36,641 432,022 -1,933
May15 150107 15.20 15.30 14.97 15.12 -0.07 10,623 151,906 +172
Jul15 150107 15.50 15.56 15.28 15.42 -0.05 7,226 115,962 +894
Oct15 150107 15.85 15.92 15.65 15.82 -0.02 4,979 70,274 +962
Mar16 150107 16.55 16.61 16.36 16.54 unch 2,969 35,475 +564
May16 150107 16.59 16.64 16.42 16.59 -0.01 397 7,759 -68
Jul16 150107 16.56 16.60 16.39 16.55 -0.02 130 10,469 -5
Oct16 150107 16.69 16.73 16.55 16.71 +0.01 38 9,684 +5
Total Volume and Open Interest 63,035 841,859 +587
London Cocoa(LCE)
Mar15 150107 2000 2020 2000 2016 +16 7,561 101,183 +1,086
May15 150107 1969 1986 1969 1983 +19 3,989 45,692 +223
Jul15 150107 1962 1970 1955 1967 +21 1,945 29,630 +971
Sep15 150107 1929 1952 1929 1948 +19 1,202 31,897 +174
Dec15 150107 1917 1925 1911 1921 +16 1,117 17,051 +340
Mar16 150107 1893 1911 1893 1905 +13 575 16,663 +299
May16 150107 1897 1897 1897 1897 +12 101 696 +61
Total Volume and Open Interest 16,490 242,842 +3,154
London Sugar(LCE)
Mar15 150107 393.70 393.70 386.00 389.90 -3.00 4,044 41,992 -198
May15 150107 401.30 401.60 395.30 398.40 -3.10 1,514 16,323 +349
Aug15 150107 412.00 412.30 406.80 409.60 -3.00 369 11,324 +98
Oct15 150107 419.70 420.30 415.50 418.40 -2.40 117 3,502 +26
Dec15 150107 428.70 429.20 425.20 427.90 -1.80 71 1,519 +26
Total Volume and Open Interest 6,192 78,058 +346
Cotton(ICE)
Mar15 150107 60.10 60.52 59.84 60.43 +0.23 13,902 120,643 -1,466
May15 150107 60.76 61.11 60.40 60.91 +0.15 3,969 34,677 +893
Jul15 150107 61.70 62.01 61.45 61.88 +0.16 1,065 11,866 +282
Oct15 150107 63.25 63.25 63.25 63.25 +0.16 0 5 +0
Dec15 150107 64.43 64.50 64.00 64.47 +0.07 403 13,090 +209
Mar16 150107 65.55 65.60 65.44 65.60 -0.02 20 252 +18
Total Volume and Open Interest 19,359 180,657 -64
Lumber(CME)
Jan15 150107 324.5 328.4 319.5 327.3 +7.6 190 379 -121
Mar15 150107 317.5 324.9 316.7 322.7 +5.3 421 3,155 +181
May15 150107 319.0 324.9 317.3 324.0 +6.0 30 141 +23
Jul15 150107 322.9 327.0 321.0 327.0 +5.0 0 4 +0
Total Volume and Open Interest 641 3,682 +83
Crude Oil(NYM)
Feb15 150107 48.00 49.31 46.83 48.65 +0.72 375,782 294,918 -8,552
Mar15 150107 48.46 49.78 47.35 49.08 +0.62 110,960 229,075 +11,250
Apr15 150107 49.00 50.43 48.05 49.72 +0.56 41,545 70,466 +3,835
May15 150107 49.83 51.12 48.88 50.48 +0.51 26,794 50,181 -1,430
Jun15 150107 50.70 51.88 49.65 51.23 +0.45 43,109 139,831 +54
Jul15 150107 51.59 52.52 50.55 51.95 +0.42 13,109 43,927 +2,208
Aug15 150107 52.34 53.21 51.34 52.61 +0.38 5,327 35,480 -72
Sep15 150107 53.03 53.86 52.11 53.25 +0.33 8,223 60,131 -441
Oct15 150107 53.40 54.46 52.90 53.87 +0.27 3,795 36,576 -158
Nov15 150107 54.15 55.03 53.75 54.51 +0.20 2,564 30,397 +13
Dec15 150107 55.14 55.81 54.00 55.15 +0.14 27,389 182,339 +1,377
Jan16 150107 55.44 55.95 55.41 55.66 +0.09 3,221 37,668 +1,026
Feb16 150107 56.22 56.34 56.12 56.18 +0.06 1,266 14,139 +569
Mar16 150107 56.77 56.77 56.69 56.69 +0.03 1,937 19,284 +71
Apr16 150107 57.18 57.18 57.18 57.18 -0.01 240 8,077 +136
May16 150107 57.66 57.66 57.66 57.66 -0.06 194 7,527 -14
Total Volume and Open Interest 681,322 1,485,689 +10,894
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150107 48.025 49.300 46.800 48.650 +0.725 17,476 5,138 +794
Mar15 150107 48.375 49.775 47.350 49.075 +0.625 909 2,585 +185
Apr15 150107 49.250 50.300 48.150 49.725 +0.575 157 836 +51
May15 150107 49.225 51.100 49.225 50.475 +0.500 138 85 +16
Jun15 150107 50.000 51.725 49.875 51.225 +0.450 100 204 +13
Jul15 150107 51.950 51.950 51.950 51.950 +0.425 58 93 -19
Aug15 150107 52.600 52.600 52.600 52.600 +0.375 16 44 +12
Sep15 150107 53.300 53.300 53.250 53.250 +0.325 2 19 -2
Oct15 150107 53.875 53.875 53.875 53.875 +0.275 4 16 +0
Total Volume and Open Interest 18,894 9,199 +1,049
NY Harbor ULSD(NYM)
Feb15 150107 170.20 172.56 167.15 169.99 -2.63 66,059 103,350 -909
Mar15 150107 167.84 169.66 164.87 167.55 -1.89 34,706 68,773 +3,169
Apr15 150107 166.19 167.85 163.45 165.90 -1.55 18,123 37,852 +1,451
May15 150107 164.78 168.00 163.75 166.11 -1.46 8,427 21,400 +316
Jun15 150107 168.08 169.01 164.78 167.28 -1.32 17,922 35,820 +616
Jul15 150107 167.68 170.67 166.94 169.14 -1.27 3,458 10,322 +193
Aug15 150107 171.43 172.46 168.83 171.03 -1.22 2,092 8,026 +3
Sep15 150107 173.00 174.65 170.80 173.01 -1.14 2,316 8,776 +158
Oct15 150107 173.64 176.08 172.82 174.98 -1.09 1,621 6,145 +551
Nov15 150107 177.03 177.85 174.68 176.70 -1.08 1,426 4,942 +105
Dec15 150107 178.51 179.84 176.30 178.31 -1.07 8,166 30,692 +909
Jan16 150107 180.15 181.00 178.04 179.99 -1.11 669 4,066 -55
Feb16 150107 180.00 181.28 180.00 181.28 -1.13 522 2,357 +21
Mar16 150107 182.80 182.80 180.25 181.70 -1.11 552 1,877 +218
Total Volume and Open Interest 167,178 355,016 +6,969
RBOB Gasoline(NYM)
Feb15 150107 134.51 136.75 131.10 133.76 -1.67 46,187 90,924 -1,383
Mar15 150107 137.82 139.55 134.97 137.66 -0.97 19,700 51,006 -182
Apr15 150107 159.64 161.16 157.22 159.81 -0.38 12,315 38,511 +699
May15 150107 160.54 162.79 159.27 161.69 -0.21 8,117 33,330 -258
Jun15 150107 161.73 163.11 159.64 162.11 -0.09 9,306 26,475 +448
Jul15 150107 160.94 162.57 158.87 161.87 -0.01 4,323 9,383 -288
Aug15 150107 159.84 161.56 158.69 161.17 -0.03 3,316 7,686 +45
Sep15 150107 157.60 160.66 157.10 159.83 -0.11 4,527 18,879 +578
Oct15 150107 147.59 149.04 146.20 148.50 -0.16 2,942 12,638 -222
Nov15 150107 145.48 147.41 145.23 147.26 -0.26 1,119 5,961 +198
Total Volume and Open Interest 115,780 326,910 +471
e-miNY RBOB Gasoline(NYM)
Feb15 150107 133.80 133.80 133.76 133.80 -1.60      
Mar15 150107 137.70 137.70 137.66 137.70 -0.90      
Apr15 150107 159.80 159.81 159.80 159.80 -0.40      
May15 150107 161.70 161.70 161.69 161.70 -0.20      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Feb15 150107 2.949 3.012 2.825 2.871 -0.067 141,783 171,816 -962
Mar15 150107 2.937 2.996 2.819 2.865 -0.059 53,171 226,806 +1,045
Apr15 150107 2.881 2.949 2.796 2.835 -0.040 46,190 105,818 +131
May15 150107 2.883 2.958 2.813 2.849 -0.038 21,874 89,623 +1,709
Jun15 150107 2.950 3.001 2.865 2.894 -0.038 9,100 36,834 +1,087
Jul15 150107 3.000 3.048 2.910 2.941 -0.041 5,929 30,033 -179
Aug15 150107 2.994 3.060 2.926 2.954 -0.045 7,307 28,341 -341
Sep15 150107 2.976 3.047 2.905 2.937 -0.045 6,072 26,092 +1,561
Oct15 150107 3.003 3.071 2.936 2.964 -0.042 12,365 51,700 -1,052
Nov15 150107 3.116 3.170 3.047 3.069 -0.045 2,188 27,590 -43
Dec15 150107 3.337 3.366 3.245 3.262 -0.051 2,036 28,973 +437
Jan16 150107 3.445 3.511 3.396 3.414 -0.049 3,163 33,907 +393
Feb16 150107 3.459 3.486 3.402 3.409 -0.050 238 6,565 +67
Mar16 150107 3.431 3.440 3.360 3.369 -0.046 1,551 12,882 +452
Apr16 150107 3.272 3.282 3.220 3.227 -0.028 1,721 11,135 +161
May16 150107 3.275 3.284 3.228 3.232 -0.028 21 3,657 +3
Total Volume and Open Interest 316,192 948,134 +5,448
Brent Crude Oil(ICE)
Feb15 150107 51.15 51.84 49.66 51.15 +0.05 289,889 226,228 -29,589
Mar15 150107 52.13 52.80 50.66 52.17 +0.04 189,091 296,526 +10,893
Apr15 150107 53.29 53.81 51.73 53.24 +0.04 76,138 120,140 +6,822
May15 150107 54.24 54.83 52.84 54.28 unch 45,761 64,147 +2,189
Jun15 150107 55.19 55.85 53.86 55.29 -0.05 78,446 150,920 +4,771
Jul15 150107 56.17 56.79 55.01 56.25 -0.13 22,467 55,627 -43
Aug15 150107 57.07 57.64 55.87 57.11 -0.21 14,548 42,198 +1,522
Sep15 150107 58.04 58.40 56.70 57.85 -0.28 16,614 49,648 +329
Oct15 150107 58.50 59.04 57.54 58.54 -0.34 5,919 31,349 +335
Nov15 150107 59.51 59.51 58.86 59.21 -0.39 3,600 26,741 -3
Dec15 150107 60.05 60.44 58.96 59.87 -0.45 55,834 142,275 -366
Jan16 150107 59.99 60.60 59.99 60.50 -0.51 2,375 30,088 +325
Feb16 150107 61.58 61.58 61.14 61.14 -0.56 1,452 17,576 +712
Mar16 150107 61.78 61.78 61.78 61.78 -0.57 6,674 18,792 +1,208
Total Volume and Open Interest 836,955 1,511,436 -403
Gas Oil(ICE)
Jan15 150107 482.50 487.50 472.25 477.50 -10.00 23,112 36,883 -9,660
Feb15 150107 488.75 495.00 480.50 485.00 -11.00 79,424 128,414 +5,043
Mar15 150107 494.75 498.00 483.50 487.75 -11.25 35,430 56,327 +4,047
Apr15 150107 496.75 501.25 487.00 491.00 -11.50 13,503 27,396 +922
May15 150107 501.25 505.00 493.00 495.25 -12.00 7,593 23,361 +246
Jun15 150107 506.25 510.25 496.25 499.75 -12.50 18,569 39,756 +337
Jul15 150107 511.50 514.75 503.50 505.25 -12.50 3,310 11,361 -109
Aug15 150107 517.00 519.25 509.25 511.00 -12.50 2,107 9,470 +118
Sep15 150107 522.50 526.00 515.00 516.75 -12.25 3,004 10,950 +1
Oct15 150107 528.50 531.75 521.00 522.75 -12.25 1,783 12,950 +321
Total Volume and Open Interest 206,648 440,996 +6,269
Ethanol(CBOT)
Feb15 150107 1.455 1.479 1.455 1.471 -0.022 262 2,423 -48
Mar15 150107 1.484 1.484 1.469 1.478 -0.022 168 1,093 +85
Apr15 150107 1.495 1.495 1.479 1.487 -0.015 162 631 +2
May15 150107 1.500 1.503 1.490 1.503 -0.005 199 751 +111
Jun15 150107 1.505 1.507 1.498 1.503 -0.012 37 476 +33
Jul15 150107 1.508 1.508 1.498 1.506 -0.012 0 185 +0
Aug15 150107 1.507 1.507 1.507 1.507 -0.012 0 227 +0
Sep15 150107 1.500 1.504 1.500 1.504 -0.014 0 76 +0
Total Volume and Open Interest 859 6,039 +160
WTI Crude Oil(ICE)
Feb15 150107 48.09 49.30 46.85 48.65 +0.72 56,048 59,933 -2,698
Mar15 150107 48.61 49.78 47.36 49.08 +0.62 27,787 61,230 +4,652
Apr15 150107 49.27 50.40 48.06 49.72 +0.56 11,663 23,731 +570
May15 150107 50.08 51.12 49.18 50.48 +0.51 6,039 12,034 +251
Jun15 150107 50.80 51.84 49.90 51.23 +0.45 13,326 50,275 -1,026
Jul15 150107 51.54 52.48 51.09 51.95 +0.42 2,433 10,794 -115
Aug15 150107 51.81 53.08 51.79 52.61 +0.38 1,359 4,802 +48
Sep15 150107 52.92 53.73 52.52 53.25 +0.33 1,529 16,257 +217
Oct15 150107 53.22 53.99 53.22 53.87 +0.27 583 3,586 -3
Nov15 150107 54.51 54.51 54.51 54.51 +0.20 462 6,206 +32
Dec15 150107 55.01 55.76 54.36 55.15 +0.14 7,088 84,458 -807
Jan16 150107 55.65 55.66 55.57 55.66 +0.09 322 7,052 -51
Feb16 150107 56.18 56.18 56.18 56.18 +0.06 71 857 +4
Mar16 150107 56.69 56.69 56.69 56.69 +0.03 33 2,407 -20
Apr16 150107 57.18 57.18 57.18 57.18 -0.01 6 2,752 +0
May16 150107 57.66 57.66 57.66 57.66 -0.06 12 2,270 +4
Total Volume and Open Interest 132,460 415,752 +1,612
US Dollar Index(ICE)
Mar15 150107 92.000 92.510 91.900 92.115 +0.377 42,512 120,669 +4,976
Jun15 150107 92.325 92.840 92.300 92.485 +0.403 711 1,836 +167
Sep15 150107 92.700 93.225 92.700 92.820 +0.402 53 789 +28
Total Volume and Open Interest 43,283 123,382 +5,175
Australian Dollar(CME)
Mar15 150107 80.37 80.51 79.93 80.41 -0.26 70,498 124,545 +624
Jun15 150107 79.88 79.95 79.52 79.92 -0.25 214 372 +31
Sep15 150107 79.50 79.50 79.47 79.47 -0.26 0 36 +0
Total Volume and Open Interest 70,712 124,975 +655
British Pound(CME)
Mar15 150107 151.36 151.48 150.46 151.14 -0.40 106,481 159,159 -4,490
Jun15 150107 151.15 151.19 150.50 151.04 -0.39 169 537 +91
Sep15 150107 150.97 150.97 150.97 150.97 -0.40 1 31 +1
Total Volume and Open Interest 106,651 159,763 -4,398
Canadian Dollar(CME)
Mar15 150107 84.34 84.52 84.09 84.47 -0.02 54,213 88,534 -4,211
Jun15 150107 84.17 84.32 84.00 84.29 -0.02 618 7,656 +173
Sep15 150107 83.96 84.13 83.80 84.13 -0.03 71 1,698 +47
Dec15 150107 83.75 84.00 83.75 84.00 -0.03 7 659 +0
Total Volume and Open Interest 54,910 98,591 -3,991
Japanese Yen(CME)
Mar15 150107 84.39 84.43 83.62 84.12 -0.23 165,487 225,681 -404
Jun15 150107 84.42 84.42 83.74 84.20 -0.23 225 1,972 -38
Sep15 150107 84.45 84.45 84.33 84.33 -0.23 1 39 +1
Total Volume and Open Interest 165,719 227,759 -435
Swiss Franc(CME)
Mar15 150107 99.01 99.18 98.39 98.79 -0.51 39,821 61,895 +1,786
Jun15 150107 99.20 99.20 98.65 99.04 -0.49 615 1,198 +178
Sep15 150107 99.23 99.34 99.22 99.34 -0.45 3 240 +0
Total Volume and Open Interest 40,439 63,374 +1,964
EuroFX(CME)
Mar15 150107 118.84 119.04 118.09 118.57 -0.64 237,144 400,307 +5,593
Jun15 150107 118.80 119.14 118.23 118.69 -0.64 818 3,043 +219
Sep15 150107 119.02 119.18 118.43 118.86 -0.64 109 331 +52
Total Volume and Open Interest 238,081 403,761 +5,869
Mexican Peso(CME)
Jan15 150107 679.25 679.25 679.25 679.25 +6.25      
Feb15 150107 678.00 678.00 678.00 678.00 +6.25      
Total Volume and Open Interest 29,313 132,392 +2,821
Brazilian Real(CME)
Feb15 150107 368.60 371.40 366.80 368.70 +0.60 586 2,965 +108
Mar15 150107 367.85 368.35 364.05 366.00 +0.55 173 1,148 +43
Apr15 150107 362.90 362.90 362.90 362.90 +0.45      
May15 150107 359.75 359.75 359.75 359.75 +0.40      
Total Volume and Open Interest 759 13,273 +151
30-Year T-Bonds(CBOT)
Mar15 150107 148~160 148~240 147~100 148~060 +0~010 304,108 896,495 +5,710
Jun15 150107 165~120 165~170 163~290 165~030 +0~050 441 1,642 +163
Sep15 150107 163~190 163~190 163~190 163~190 +0~050      
Total Volume and Open Interest 304,549 898,137 +5,873
10-Year T-Notes(CBOT)
Mar15 150107 128~160 128~220 128~005 128~150 +0~035 901,819 2,646,407 +39,161
Jun15 150107 127~215 127~300 127~120 127~255 +0~040 87 1,754 +52
Sep15 150107 127~120 127~120 127~080 127~120 +0~040      
Total Volume and Open Interest 901,906 2,648,161 +39,213
5-Year T-Notes(CBOT)
Mar15 150107 119~240 119~282 119~174 119~254 +0~032 472,789 1,842,034 +731
Jun15 150107 119~044 119~044 119~014 119~044 +0~030 54 285 +35
Sep15 150107 119~044 119~044 119~014 119~044 +0~030      
Total Volume and Open Interest 472,843 1,842,319 +766
2 Year T-Notes(CBOT)
Mar15 150107 109~130 109~150 109~120 109~144 +0~014 166,831 1,234,154 -2,753
Jun15 150107 109~014 109~014 109~000 109~014 +0~014      
Sep15 150107 109~014 109~014 109~000 109~014 +0~014      
Total Volume and Open Interest 166,831 1,234,154 -2,753
Eurodollars(CME)
Mar15 150107 99.725 99.730 99.720 99.725 +0.005 117,371 1,103,788 +17,110
Jun15 150107 99.575 99.590 99.560 99.580 +0.015 165,362 1,076,699 -13,222
Sep15 150107 99.370 99.405 99.355 99.380 +0.015 181,234 931,854 +7,899
Dec15 150107 99.140 99.175 99.110 99.140 +0.015 198,645 1,057,746 +5,979
Mar16 150107 98.895 98.940 98.865 98.900 +0.015 197,093 912,188 +5,166
Jun16 150107 98.670 98.705 98.630 98.675 +0.020 175,312 690,887 +9,861
Sep16 150107 98.465 98.495 98.420 98.470 +0.025 170,310 639,832 +15,266
Dec16 150107 98.290 98.315 98.235 98.295 +0.025 243,876 854,383 -13,621
Mar17 150107 98.155 98.175 98.095 98.155 +0.020 134,147 468,438 -607
Jun17 150107 98.035 98.055 97.975 98.035 +0.020 126,656 438,878 -6,119
Sep17 150107 97.935 97.960 97.875 97.940 +0.020 130,722 376,768 +2,469
Dec17 150107 97.850 97.870 97.785 97.850 +0.015 106,868 521,177 +1,146
Mar18 150107 97.790 97.810 97.730 97.785 +0.010 48,599 306,318 +5,189
Jun18 150107 97.735 97.755 97.665 97.720 +0.005 48,617 208,271 +3,322
Sep18 150107 97.685 97.700 97.610 97.665 unch 41,707 155,668 +1,042
Dec18 150107 97.630 97.650 97.555 97.610 unch 34,303 235,515 +1,663
Mar19 150107 97.595 97.610 97.515 97.570 unch 31,621 126,027 +1,148
Jun19 150107 97.560 97.575 97.470 97.530 unch 29,755 89,845 +2,311
Total Volume and Open Interest 2,249,649 10,484,222 +47,148
Ultra T-Bond(CBOT)
Mar15 150107 172~04 172~14 170~06 171~26 +0~07 79,113 521,957 -1,786
Jun15 150107 170~00 171~08 170~00 171~08 +0~16      
Sep15 150107 170~23 170~23 170~07 170~23 +0~16      
Total Volume and Open Interest 79,113 521,957 -1,786
30 Day Federal Funds(CBOT)
Jan15 150107 99.890 99.893 99.887 99.887 unch 3,619 55,097 +122
Feb15 150107 99.880 99.885 99.875 99.880 unch 3,446 64,209 -735
Mar15 150107 99.880 99.880 99.875 99.875 unch 3,049 76,834 +443
Apr15 150107 99.870 99.875 99.865 99.870 unch 2,373 74,436 +1,870
May15 150107 99.845 99.850 99.840 99.845 +0.005 4,899 98,453 -465
Jun15 150107 99.810 99.815 99.800 99.810 +0.010 1,889 50,135 -371
Total Volume and Open Interest 37,362 684,788 -2,952
3-Mth Euro-Yen(CME)
Mar15 150107 99.805 99.805 99.805 99.805 unch      
Jun15 150107 99.810 99.810 99.810 99.810 unch      
Sep15 150107 99.830 99.830 99.830 99.830 unch      
Dec15 150107 99.790 99.790 99.790 99.790 unch      
Mar16 150107 99.690 99.690 99.690 99.690 unch      
Jun16 150107 99.550 99.550 99.550 99.550 unch      
Sep16 150107 99.410 99.410 99.410 99.410 unch      
Dec16 150107 99.750 99.750 99.750 99.750 unch      
Mar17 150107 99.610 99.610 99.610 99.610 unch      
Jun17 150107 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150107 99.81 99.81 99.81 99.81 unch      
Jun15 150107 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150107 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150107 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150107 99.69 99.69 99.69 99.69 unch      
Jun16 150107 99.55 99.55 99.55 99.55 unch      
Sep16 150107 99.41 99.41 99.41 99.41 unch      
Dec16 150107 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 150107 148.08 148.24 147.95 147.99 -0.12 2,242 21,616 +1,006
Jun15 150107 147.48 147.48 147.48 147.48 -0.12      
Sep15 150107 146.91 146.91 146.91 146.91 -0.12      
Total Volume and Open Interest 2,242 21,616 +1,006
Euro-Bund(EUREX)
Mar15 150107 156.85 157.26 156.51 156.73 -0.19 593,491 1,144,237 +3,953
Jun15 150107 154.76 155.03 154.48 154.63 -0.19 290 910 +216
Sep15 150107 154.43 154.43 154.43 154.43 -0.19 0 1 +0
Total Volume and Open Interest 593,781 1,145,148 +4,169
Euro-Bobl(EUREX)
Mar15 150107 130.32 130.40 130.27 130.34 +0.01 290,756 865,120 -920
Jun15 150107 128.36 128.36 128.36 128.36 +0.01 0 38 +0
Sep15 150107 130.04 130.04 130.04 130.04 +0.01      
Total Volume and Open Interest 290,756 865,158 -920
3-Mth Euribor(EUREX)
Mar15 150107 99.940 99.940 99.935 99.935 -0.005 5 3,938 -5
Jun15 150107 99.955 99.955 99.955 99.955 unch 10 2,876 -5
Sep15 150107 99.960 99.960 99.960 99.960 unch 43 10,061 +0
Total Volume and Open Interest 815 57,802 +217
Long Gilt(LIFFE)
Mar15 150107 121~11 121~14 120~24 121~01 -0~04 164,976 414,194 +4,342
Jun15 150107 120~07 120~07 120~07 120~07 -0~04      
Total Volume and Open Interest 164,976 414,194 +4,342
3-Mth Short Sterling(LIFFE)
Mar15 150107 99.41 99.42 99.41 99.42 unch 30,626 381,116 -3,305
Jun15 150107 99.38 99.40 99.37 99.39 +0.01 43,596 485,505 +5,374
Sep15 150107 99.33 99.34 99.31 99.33 +0.01 54,358 397,986 +412
Dec15 150107 99.24 99.26 99.21 99.24 unch 64,895 309,605 -1,048
Mar16 150107 99.15 99.18 99.10 99.14 unch 52,201 282,693 +1,839
Jun16 150107 99.04 99.08 98.98 99.03 -0.01 46,064 202,923 +3,907
Total Volume and Open Interest 505,755 3,016,669 -5,855
3-Mth Euribor(LIFFE)
Mar15 150107 99.940 99.940 99.930 99.935 -0.005 36,996 404,033 -1,835
Jun15 150107 99.955 99.955 99.950 99.950 -0.005 24,026 336,260 +7,399
Sep15 150107 99.960 99.965 99.955 99.955 -0.005 41,683 347,450 -1,869
Total Volume and Open Interest 308,066 2,883,738 +15,755
3-Mth Aus T-Bills(SFE)
Mar15 150107 97.42 97.46 97.42 97.44 +0.01 9,828 227,265 -1,661
Jun15 150107 97.53 97.59 97.53 97.56 +0.02 16,025 219,674 +4,008
Sep15 150107 97.61 97.67 97.59 97.63 +0.02 17,523 168,813 +1,018
Dec15 150107 97.65 97.72 97.64 97.68 +0.03 10,195 117,822 +3,153
Mar16 150107 97.67 97.75 97.67 97.70 +0.03 13,282 87,287 +6,074
Jun16 150107 97.67 97.76 97.66 97.71 +0.04 5,741 54,406 +3,808
Sep16 150107 97.65 97.74 97.65 97.69 +0.04 2,877 31,899 +808
Dec16 150107 97.62 97.72 97.62 97.66 +0.04 2,527 19,788 +358
Mar17 150107 97.58 97.66 97.58 97.61 +0.04 250 4,017 +46
Jun17 150107 97.51 97.58 97.51 97.57 +0.05 350 3,428 +100
Total Volume and Open Interest 78,699 938,305 +17,813
10-Year Aus T-Bonds(SFE)
Mar15 150107 97.34 97.47 97.32 97.37 +0.03 62,290 629,667 +16,482
Jun15 150107 97.37 97.37 97.37 97.37 +0.03      
Total Volume and Open Interest 62,290 629,667 +16,482
3-Year Aus T-Bonds(SFE)
Mar15 150107 97.89 98.00 97.88 97.93 +0.04 104,452 647,044 +14,260
Jun15 150107 97.93 97.93 97.93 97.93 +0.04      
Total Volume and Open Interest 104,452 647,044 +14,260
Gold(CMX)
Feb15 150107 1219.0 1219.4 1209.1 1210.7 -8.7 149,112 218,396 +1,810
Apr15 150107 1220.2 1220.2 1209.8 1211.5 -8.7 5,944 62,283 +1,645
Jun15 150107 1219.5 1219.5 1210.4 1212.0 -8.7 1,317 36,327 -283
Aug15 150107 1220.0 1220.0 1212.6 1212.6 -8.7 740 10,653 +31
Oct15 150107 1215.1 1217.2 1213.2 1213.2 -8.7 120 4,051 -27
Dec15 150107 1217.0 1218.5 1213.9 1213.9 -8.7 777 22,851 +177
Feb16 150107 1216.0 1216.0 1214.9 1214.9 -8.7 0 2,404 +0
Apr16 150107 1215.9 1215.9 1215.9 1215.9 -8.7 1 517 +0
Jun16 150107 1223.7 1223.7 1217.2 1217.2 -8.6 4 4,597 +0
Aug16 150107 1218.8 1218.8 1218.8 1218.8 -8.6 0 1 +0
Oct16 150107 1220.6 1220.6 1220.6 1220.6 -8.6      
Dec16 150107 1224.1 1224.1 1222.6 1222.6 -8.6 329 7,076 +103
Total Volume and Open Interest 159,051 378,485 +3,301
Silver(CMX)
Mar15 150107 1657.5 1666.0 1630.0 1654.4 -9.3 47,134 102,606 -346
May15 150107 1651.0 1666.5 1636.0 1657.5 -9.4 898 10,876 -110
Jul15 150107 1653.0 1670.0 1643.0 1660.3 -9.3 455 8,937 +109
Sep15 150107 1642.0 1667.5 1640.5 1662.9 -9.4 427 4,473 +285
Dec15 150107 1664.5 1677.0 1648.0 1666.6 -9.6 759 15,125 +141
Mar16 150107 1671.1 1671.1 1671.1 1671.1 -9.6 0 531 +0
May16 150107 1674.2 1674.2 1674.2 1674.2 -9.6 1 63 +1
Total Volume and Open Interest 49,741 151,282 +17
Platinum(NYMEX)
Jan15 150107 1220.2 1222.0 1218.8 1220.7 -0.1 173 352 -83
Apr15 150107 1223.5 1225.1 1214.8 1220.9 -0.5 12,658 64,746 +1,050
Jul15 150107 1220.9 1222.4 1220.9 1222.4 -0.5 42 478 +14
Oct15 150107 1224.6 1224.6 1224.6 1224.6 -0.5 0 15 +0
Total Volume and Open Interest 12,897 65,659 +985
Palladium(NYMEX)
Mar15 150107 802.30 804.45 785.80 792.45 -7.95 3,823 32,121 -472
Jun15 150107 802.80 802.80 787.75 793.20 -7.85 67 633 +52
Sep15 150107 793.80 793.80 793.80 793.80 -7.85 0 1 +0
Total Volume and Open Interest 3,890 32,765 -420
Copper(CMX)
Mar15 150107 276.00 277.65 274.80 275.85 -0.85 51,065 119,627 +3,689
May15 150107 275.80 277.15 274.40 275.35 -1.05 4,427 24,029 +626
Jul15 150107 276.05 277.15 274.90 275.35 -1.05 1,024 8,692 -49
Sep15 150107 276.50 276.50 275.45 275.45 -1.10 589 7,010 +195
Dec15 150107 275.40 275.65 275.40 275.65 -1.10 199 2,487 +96
Total Volume and Open Interest 57,995 168,064 +4,619
DJIA Index(CBOT)
Mar15 150107 17332 17507 17332 17507 +217 1,236 5,147 +643
Jun15 150107 17434 17434 17217 17434 +217 0 120 +0
Sep15 150107 17344 17344 17127 17344 +217      
Dec15 150107 17254 17254 17037 17254 +217      
Total Volume and Open Interest 1,236 5,267 +643
E-mini DJIA Index(CBOT)
Mar15 150107 17309 17524 17300 17507 +217 181,349 114,761 -3,510
Jun15 150107 17239 17444 17239 17434 +217 23 256 +8
Sep15 150107 17145 17344 17145 17344 +217 4 6 +0
Dec15 150107 17254 17254 17254 17254 +217 0 15 +0
Total Volume and Open Interest 181,376 115,038 -3,502
S & P 500(CME)
Mar15 150107 1997.10 2024.00 1995.80 2019.60 +25.20 13,412 125,744 +1,459
Jun15 150107 2003.00 2012.50 1998.20 2012.40 +25.30 756 2,972 -745
Sep15 150107 2004.00 2006.20 1993.90 2006.20 +25.30 15 105 -10
Dec15 150107 1999.00 2001.00 1996.10 2000.40 +25.30 0 5 +0
Total Volume and Open Interest 14,183 128,826 +704
S & P 500 E-Mini(Globex)
Mar15 150107 1996.50 2023.75 1995.75 2019.50 +25.00 2,033,774 2,735,166 -11,584
Jun15 150107 1989.50 2016.50 1989.50 2012.50 +25.50 2,388 9,120 +531
Total Volume and Open Interest 2,036,206 2,745,072 -11,035
NASDAQ 100(CME)
Mar15 150107 4108.50 4162.50 4108.00 4151.50 +49.20 1,130 5,996 +800
Jun15 150107 4140.80 4140.80 4140.80 4140.80 +49.30      
Sep15 150107 4131.00 4131.00 4131.00 4131.00 +49.20      
Total Volume and Open Interest 1,130 5,996 +800
NASDAQ 100 E-Mini(Globex)
Mar15 150107 4105.50 4163.30 4102.80 4151.50 +49.20 313,771 340,477 -1,257
Jun15 150107 4094.00 4152.00 4094.00 4140.80 +49.30 5 151 +0
Total Volume and Open Interest 313,782 340,670 -1,254
S & P Midcap 400(CME)
Mar15 150107 1426.10 1426.10 1426.10 1426.10 +19.60 0 468 +0
Jun15 150107 1424.10 1424.10 1424.10 1424.10 +19.60      
Sep15 150107 1421.90 1421.90 1421.90 1421.90 +19.60      
Total Volume and Open Interest 0 468 +0
Volatility Index(CBOE)
Jan15 150107 19.80 19.87 18.64 18.85 -1.02 109,069 111,108 -4,394
Feb15 150107 19.60 19.67 18.70 18.72 -0.95 64,681 82,704 +2,359
Mar15 150107 19.60 19.62 18.75 18.82 -0.80 22,801 32,165 +350
Apr15 150107 19.80 19.85 19.02 19.10 -0.72 15,774 25,925 -425
Total Volume and Open Interest 233,076 297,268 -1,969
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150107 16790 17225 16755 17070 +280 22,614 62,223 -1,881
Jun15 150107 17100 17100 17065 17065 +270 2 5 +1
Total Volume and Open Interest 22,616 62,228 -1,880
Nikkei 225(SGX)
Mar15 150107 16905 17005 16550 16950 +60 84,819 283,435 +6,935
Jun15 150107 16820 16855 16820 16855 +60 0 3,191 +0
Sep15 150107 16845 16845 16845 16845 +65 0 5 +0
Total Volume and Open Interest 84,942 298,943 +6,969
CAC 40(EURONEXT)
Jan15 150107 4108.0 4155.5 4078.5 4111.0 +27.0 163,650 251,622 +13,057
Feb15 150107 4110.5 4150.0 4085.0 4110.0 +27.0 207 413 -6
Mar15 150107 4103.5 4149.5 4083.0 4111.0 +27.0 560 11,119 +206
Total Volume and Open Interest 164,417 263,165 +13,257
Hang Seng Index(HKFE)
Jan15 150107 23436 23746 23301 23655 +215 57,410 93,252 +2,187
Feb15 150107 23388 23754 23316 23670 +218 679 906 +339
Mar15 150107 23337 23683 23300 23604 +214 308 4,400 -102
Total Volume and Open Interest 58,467 99,067 +2,441
DAX(EUREX)
Mar15 150107 9510.0 9611.5 9463.0 9502.5 +11.0 142,919 127,377 +1,277
Jun15 150107 9535.5 9622.0 9486.0 9519.0 +11.5 386 2,953 +4
Sep15 150107 9524.5 9524.5 9524.5 9524.5 +11.0 7 33 +2
Total Volume and Open Interest 143,312 130,363 +1,283
FT-SE 100(EURONEXT)
Mar15 150107 6340.50 6398.50 6303.00 6347.00 +41.00 125,245 577,209 +6,157
Jun15 150107 6303.50 6313.50 6290.00 6290.00 +41.00 0 409 +0
Sep15 150107 6242.00 6242.00 6242.00 6242.00 +41.00 0 25 +0
Total Volume and Open Interest 125,245 577,643 +6,157
SPI 200(SFE)
Mar15 150107 5310.0 5333.0 5258.0 5315.0 +3.0 24,952 197,981 -530
Jun15 150107 5278.0 5311.0 5278.0 5311.0 +1.0 25 2,777 +0
Sep15 150107 5264.0 5264.0 5264.0 5264.0 +6.0 0 1,901 +0
Total Volume and Open Interest 25,036 204,226 -534
FTSE MIB(ISE)
Mar15 150107 18225.00 18490.00 17995.00 18150.00 -15.00 46,648 46,743 -448
Jun15 150107 17890.00 18100.00 17710.00 17805.00 -15.00 39 34 +11
Sep15 150107 17718.00 17718.00 17718.00 17718.00 -15.00      
Total Volume and Open Interest 46,687 46,777 -437
KOSPI 200(KFE)
Mar15 150107 240.30 241.30 238.55 241.05 +0.55 181,503 110,525 +1,418
Jun15 150107 241.60 242.35 240.00 242.10 +0.60 284 1,646 +15
Sep15 150107 243.50 243.50 243.50 243.50 +0.55 0 736 +0
Total Volume and Open Interest 181,787 113,633 +1,433
GSCI(CME)
Jan15 150107 397.00 400.00 396.00 397.00 -1.00 416 10,850 +86
Feb15 150107 399.90 403.00 399.00 399.90 -1.00 97 96 +96
Mar15 150107 406.40 409.00 405.00 406.40 -1.00      
Total Volume and Open Interest 513 10,946 +182
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!!!