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 Thu January 08, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150108 1051.50 1057.00 1042.75 1045.00 -7.75 3,994 7,538 -1,433
Mar15 150108 1054.75 1062.00 1047.00 1048.25 -8.00 100,611 292,948 -1,201
May15 150108 1059.50 1067.00 1052.50 1053.75 -7.75 24,161 104,191 +998
Jul15 150108 1063.75 1070.75 1057.00 1058.75 -7.00 21,134 91,182 +1,263
Aug15 150108 1064.75 1067.25 1054.25 1056.25 -6.50 438 5,594 +55
Sep15 150108 1041.00 1043.00 1034.75 1034.75 -6.25 215 1,684 -2
Nov15 150108 1023.00 1029.50 1015.00 1017.00 -8.00 9,480 100,672 +1,151
Jan16 150108 1029.00 1033.75 1022.25 1022.25 -7.25 102 1,758 +29
Mar16 150108 1035.00 1036.25 1026.25 1027.00 -7.25 51 969 +10
May16 150108 1038.50 1038.50 1029.25 1029.25 -6.75 16 394 +12
Jul16 150108 1042.00 1042.00 1032.50 1032.50 -7.00 23 317 +3
Aug16 150108 1030.25 1037.75 1030.25 1030.25 -7.50 0 28 +0
Sep16 150108 1012.25 1019.75 1012.25 1012.25 -7.50 0 13 +0
Nov16 150108 1002.25 1004.50 992.50 992.50 -8.50 35 2,253 -10
Total Volume and Open Interest 160,260 609,763 +875
Soybean Meal(CBOT)
Jan15 150108 368.50 369.00 361.00 361.30 -7.20 1,823 3,942 -1,208
Mar15 150108 353.90 355.20 346.80 347.20 -6.80 30,121 179,677 -929
May15 150108 347.30 349.20 341.60 342.20 -5.80 10,407 58,735 -531
Jul15 150108 345.10 347.10 340.00 340.80 -5.10 6,045 49,863 +105
Aug15 150108 344.00 345.40 339.90 340.00 -4.90 466 7,817 +6
Sep15 150108 342.10 342.50 337.10 337.40 -5.10 465 6,428 +50
Oct15 150108 334.30 335.70 330.00 330.60 -4.70 273 5,751 +28
Dec15 150108 331.60 333.80 327.60 328.30 -4.60 919 21,864 +0
Jan16 150108 328.50 333.20 328.50 328.50 -4.70 16 1,389 +12
Mar16 150108 329.70 334.40 329.70 329.70 -4.70 4 718 +0
Total Volume and Open Interest 50,548 336,608 -2,465
Soybean Oil(CBOT)
Jan15 150108 33.39 33.68 33.18 33.58 +0.60 991 1,888 -7
Mar15 150108 33.15 33.92 33.15 33.76 +0.60 33,769 188,660 -2,494
May15 150108 33.32 34.06 33.32 33.91 +0.59 8,025 58,232 -121
Jul15 150108 33.51 34.24 33.51 34.09 +0.58 5,598 50,140 +798
Aug15 150108 33.53 34.23 33.53 34.09 +0.56 303 8,114 +25
Sep15 150108 33.57 34.17 33.49 34.06 +0.57 232 6,866 -5
Oct15 150108 33.45 33.85 33.24 33.78 +0.54 178 6,402 +80
Dec15 150108 33.35 33.78 33.27 33.67 +0.52 1,988 34,356 -94
Jan16 150108 33.46 33.78 33.29 33.78 +0.49 17 1,673 +3
Mar16 150108 33.98 33.98 33.50 33.98 +0.48 19 1,238 +5
Total Volume and Open Interest 51,124 359,296 -1,811
Canola(WCE)
Jan15 150108 465.7 465.7 465.7 465.7 +2.5 113 165 -113
Mar15 150108 448.3 452.9 447.1 451.7 +2.5 17,632 96,826 +731
May15 150108 445.2 450.0 443.9 449.6 +3.8 3,419 21,895 -1,000
Jul15 150108 445.0 448.1 443.6 448.1 +4.4 1,071 11,304 -217
Nov15 150108 433.0 438.9 432.5 437.2 +4.0 1,491 17,456 +1,033
Total Volume and Open Interest 23,726 148,403 +434
Corn(CBOT)
Mar15 150108 396.50 398.75 392.75 394.25 -2.00 138,314 622,973 -3,610
May15 150108 404.75 407.25 401.25 402.75 -2.00 24,113 172,303 -1,246
Jul15 150108 411.50 413.50 408.00 409.50 -2.00 20,203 173,230 +2,930
Sep15 150108 414.50 416.00 410.75 412.25 -2.25 2,983 44,433 +497
Dec15 150108 420.00 422.00 415.50 417.25 -3.00 16,951 189,117 +923
Mar16 150108 428.00 430.00 423.75 425.50 -3.00 5,507 41,545 +5,097
May16 150108 432.00 434.50 430.50 431.50 -3.00 82 2,427 +6
Jul16 150108 438.50 440.00 435.00 435.75 -3.00 269 3,200 +124
Sep16 150108 426.00 426.25 425.00 425.00 -1.25 2 753 +0
Dec16 150108 420.00 421.50 417.00 418.50 -0.75 256 7,142 +95
Total Volume and Open Interest 208,680 1,257,693 +4,816
Wheat(CBOT)
Mar15 150108 580.00 581.00 565.75 567.00 -12.50 52,463 201,155 -704
May15 150108 585.00 585.00 570.75 572.00 -12.00 10,640 59,024 +731
Jul15 150108 587.50 588.00 575.00 576.75 -11.00 8,732 65,421 +1,091
Sep15 150108 591.75 594.75 582.00 583.25 -11.50 1,449 15,866 +104
Dec15 150108 602.00 605.00 593.00 594.25 -10.75 2,826 29,324 +244
Mar16 150108 607.25 609.75 599.25 599.25 -10.50 364 4,380 +291
Total Volume and Open Interest 76,501 375,872 +1,771
Wheat(KCBT)
Mar15 150108 620.75 620.75 605.75 607.75 -12.25 11,931 73,903 -927
May15 150108 624.00 624.00 610.25 612.25 -11.25 3,065 22,552 -70
Jul15 150108 625.00 625.00 612.75 615.50 -9.50 3,505 22,427 +13
Sep15 150108 633.00 635.25 625.00 626.00 -9.25 746 5,254 +35
Dec15 150108 646.25 649.00 637.75 640.00 -9.00 762 6,147 +281
Mar16 150108 650.50 655.50 647.50 647.50 -8.00 4 379 +0
Total Volume and Open Interest 20,017 130,911 -665
Wheat(MGE)
Mar15 150108 615.75 616.00 607.25 608.50 -7.25 5,038 36,416 -42
May15 150108 621.75 622.25 614.00 615.25 -7.00 2,237 15,374 +728
Jul15 150108 628.50 628.75 621.25 622.25 -7.00 962 8,466 +509
Sep15 150108 634.00 634.25 626.00 628.25 -6.50 136 4,551 +34
Dec15 150108 644.00 644.00 635.50 637.25 -6.75 222 3,795 -18
Total Volume and Open Interest 8,612 69,490 +1,209
Oats(CBOT)
Mar15 150108 302.25 302.25 301.00 302.25 +0.50 744 5,892 -352
May15 150108 304.00 304.25 302.50 304.25 +0.25 20 1,324 +15
Jul15 150108 307.75 308.00 307.50 307.75 unch 8 371 +1
Sep15 150108 306.25 306.25 306.00 306.25 +0.25 0 31 +0
Total Volume and Open Interest 772 7,731 -336
Rough Rice(CBOT)
Jan15 150108 11.42 11.42 11.30 11.30 -0.11 19 469 -9
Mar15 150108 11.67 11.69 11.52 11.52 -0.12 162 7,778 +24
May15 150108 11.88 11.88 11.75 11.76 -0.11 36 541 +17
Jul15 150108 12.10 12.10 11.98 11.98 -0.12 1 46 +1
Total Volume and Open Interest 218 8,860 +33
Live Cattle(CME)
Feb15 150108 165.830 166.985 162.900 163.600 -2.300 31,202 111,136 -4,589
Apr15 150108 164.735 165.685 161.735 162.435 -2.300 17,070 85,028 +2,047
Jun15 150108 156.235 156.825 153.075 153.400 -2.675 6,832 47,603 +736
Aug15 150108 153.535 153.900 150.235 150.985 -2.250 3,052 13,778 +499
Oct15 150108 154.650 154.950 151.325 152.535 -1.790 1,217 9,120 +241
Dec15 150108 155.000 155.075 151.485 152.950 -1.485 725 4,436 -34
Total Volume and Open Interest 60,230 272,939 -1,047
Feeder Cattle(CME)
Jan15 150108 226.200 228.500 223.630 225.630 -0.020 3,394 7,732 -35
Mar15 150108 220.785 222.800 215.830 217.050 -3.280 6,776 15,427 +337
Apr15 150108 221.050 222.285 215.650 216.435 -3.715 1,428 3,604 +37
May15 150108 221.435 222.750 216.500 217.185 -3.815 1,368 7,164 +201
Aug15 150108 222.435 223.985 217.535 219.235 -2.800 931 5,079 -30
Sep15 150108 221.900 223.235 217.485 218.600 -3.385 206 726 +42
Oct15 150108 220.500 221.500 216.535 217.900 -2.730 86 638 -20
Total Volume and Open Interest 14,208 40,489 +535
Lean Hogs(CME)
Feb15 150108 79.180 79.700 77.885 78.180 -1.150 16,681 85,568 -4,221
Apr15 150108 81.725 81.785 79.885 79.950 -1.935 9,536 60,748 +116
May15 150108 86.600 86.600 85.250 85.430 -2.000 55 1,402 +2
Jun15 150108 90.635 90.635 88.700 89.000 -1.900 4,075 38,365 +583
Jul15 150108 89.700 89.885 87.930 88.150 -2.300 1,174 11,146 -62
Aug15 150108 89.135 89.135 87.350 87.580 -1.770 916 9,719 +67
Oct15 150108 76.900 77.080 75.600 75.950 -1.300 313 4,414 +62
Dec15 150108 72.725 73.000 71.900 72.135 -1.115 99 2,715 +15
Total Volume and Open Interest 32,870 214,678 -3,434
Class III Milk(CME)
Jan15 150108 15.96 16.09 15.96 16.00 +0.20 240 5,978 +34
Feb15 150108 15.13 15.28 14.85 14.93 -0.01 293 5,383 +17
Mar15 150108 14.99 15.20 14.81 14.83 -0.10 230 4,967 +83
Apr15 150108 14.65 14.77 14.44 14.50 unch 246 4,310 +86
May15 150108 14.58 14.78 14.51 14.57 +0.03 164 4,128 +66
Jun15 150108 15.08 15.19 15.03 15.06 +0.08 93 3,833 +30
Jul15 150108 15.78 15.89 15.74 15.80 +0.06 93 2,906 +29
Aug15 150108 16.05 16.12 16.05 16.06 unch 71 2,805 +22
Sep15 150108 16.32 16.35 16.32 16.32 unch 43 2,703 +22
Oct15 150108 16.35 16.37 16.34 16.35 unch 30 2,273 +8
Nov15 150108 16.34 16.34 16.34 16.34 unch 35 2,143 +19
Dec15 150108 16.20 16.22 16.19 16.19 unch 23 1,937 +19
Jan16 150108 16.24 16.24 16.21 16.21 unch 9 156 +8
Total Volume and Open Interest 1,583 43,903 +456
Cocoa(ICE)
Mar15 150108 2918 3016 2911 2986 +74 11,598 94,074 -1,100
May15 150108 2902 2994 2895 2963 +68 4,695 48,577 -731
Jul15 150108 2891 2973 2882 2947 +64 1,689 21,274 -66
Sep15 150108 2863 2949 2863 2920 +58 1,014 14,027 +171
Dec15 150108 2841 2918 2836 2887 +53 452 10,303 -10
Mar16 150108 2818 2895 2809 2863 +51 247 7,634 +196
May16 150108 2880 2880 2852 2852 +49 3 1,363 -2
Total Volume and Open Interest 19,698 197,299 -1,542
Coffee "C"(ICE)
Mar15 150108 175.80 182.35 174.30 176.90 +1.85 18,553 87,439 +40
May15 150108 177.90 185.00 177.15 179.55 +1.80 4,252 28,098 +231
Jul15 150108 180.70 187.40 180.00 182.05 +1.85 1,425 18,585 -18
Sep15 150108 184.20 189.15 182.10 183.95 +1.70 926 12,131 +10
Dec15 150108 186.50 192.00 185.00 186.60 +1.50 592 8,387 -7
Mar16 150108 190.00 192.70 188.40 188.40 +1.45 151 2,010 -18
Total Volume and Open Interest 26,313 163,882 +361
Orange Juice(ICE)
Jan15 150108 144.20 144.20 141.70 141.70 -1.50 10 364 -2
Mar15 150108 142.60 145.75 141.00 141.15 -1.45 1,286 8,857 +24
May15 150108 143.60 143.60 141.05 141.05 -1.55 40 1,122 -4
Jul15 150108 143.30 143.60 141.95 141.95 -1.05 23 403 +19
Sep15 150108 141.95 142.90 141.95 142.60 +0.80 37 107 +4
Nov15 150108 143.05 143.05 143.05 143.05 +0.80 0 28 +0
Total Volume and Open Interest 1,396 10,893 +41
Sugar #11(ICE)
Mar15 150108 14.71 15.17 14.65 14.88 +0.10 81,731 428,531 -3,491
May15 150108 15.12 15.47 14.99 15.19 +0.07 18,121 152,189 +283
Jul15 150108 15.40 15.73 15.30 15.46 +0.04 12,555 118,073 +2,111
Oct15 150108 15.76 16.11 15.70 15.85 +0.03 7,053 71,110 +836
Mar16 150108 16.51 16.81 16.43 16.57 +0.03 2,660 35,421 -54
May16 150108 16.59 16.85 16.49 16.61 +0.02 595 7,630 -129
Jul16 150108 16.52 16.79 16.46 16.56 +0.01 274 10,479 +10
Oct16 150108 16.70 16.91 16.60 16.69 -0.02 25 9,681 -3
Total Volume and Open Interest 123,088 841,420 -439
London Cocoa(LCE)
Mar15 150108 2020 2060 2020 2046 +30 5,688 100,423 -760
May15 150108 1989 2028 1986 2013 +30 2,680 45,900 +208
Jul15 150108 1974 2010 1968 1995 +28 2,011 29,392 -238
Sep15 150108 1953 1993 1950 1977 +29 3,165 31,122 -775
Dec15 150108 1927 1967 1923 1949 +28 885 17,421 +370
Mar16 150108 1910 1950 1908 1932 +27 388 16,899 +236
May16 150108 1937 1941 1925 1925 +28 8 704 +8
Total Volume and Open Interest 14,825 241,891 -951
London Sugar(LCE)
Mar15 150108 389.50 398.70 386.60 392.20 +2.30 4,474 42,571 +579
May15 150108 398.60 406.70 395.30 400.10 +1.70 1,170 16,650 +327
Aug15 150108 410.00 417.40 407.10 411.60 +2.00 379 11,398 +74
Oct15 150108 417.60 425.10 416.00 420.00 +1.60 216 3,553 +51
Dec15 150108 427.60 433.20 425.60 428.70 +0.80 54 1,519 +0
Total Volume and Open Interest 6,346 79,099 +1,041
Cotton(ICE)
Mar15 150108 60.43 60.64 60.20 60.56 +0.13 12,353 119,551 -1,092
May15 150108 60.88 61.19 60.72 61.12 +0.21 2,930 34,748 +71
Jul15 150108 61.85 62.15 61.70 62.11 +0.23 1,177 12,557 +691
Oct15 150108 63.26 63.26 63.26 63.26 +0.01 0 5 +0
Dec15 150108 64.47 64.51 64.30 64.48 +0.01 322 13,173 +83
Mar16 150108 65.60 65.60 65.49 65.60 unch 21 273 +21
Total Volume and Open Interest 16,803 180,431 -226
Lumber(CME)
Jan15 150108 326.7 327.5 324.6 324.9 -2.4 203 266 -113
Mar15 150108 322.4 323.8 319.8 320.2 -2.5 757 3,512 +357
May15 150108 323.0 324.5 321.0 321.4 -2.6 160 251 +110
Jul15 150108 323.7 328.0 323.0 326.5 -0.5 3 5 +1
Total Volume and Open Interest 1,123 4,037 +355
Crude Oil(NYM)
Feb15 150108 48.78 49.65 47.73 48.79 +0.14 451,642 279,774 -15,144
Mar15 150108 49.18 50.04 48.20 49.28 +0.20 162,091 250,631 +21,556
Apr15 150108 49.61 50.64 48.91 49.98 +0.26 82,434 79,097 +8,631
May15 150108 50.45 51.30 49.69 50.75 +0.27 45,236 50,290 +109
Jun15 150108 51.02 52.00 50.38 51.49 +0.26 74,784 142,805 +2,974
Jul15 150108 51.89 52.63 51.13 52.19 +0.24 23,647 45,683 +1,756
Aug15 150108 52.81 52.88 51.84 52.83 +0.22 11,998 36,431 +951
Sep15 150108 53.25 53.59 52.47 53.46 +0.21 18,168 57,655 -2,476
Oct15 150108 53.62 54.14 52.96 54.06 +0.19 4,449 37,041 +465
Nov15 150108 54.92 54.92 53.61 54.68 +0.17 2,517 30,435 +38
Dec15 150108 55.08 55.69 54.22 55.30 +0.15 51,070 183,668 +1,329
Jan16 150108 56.10 56.10 54.85 55.80 +0.14 2,236 37,689 +21
Feb16 150108 55.85 56.30 55.85 56.30 +0.12 1,468 14,365 +226
Mar16 150108 56.30 56.80 56.30 56.80 +0.11 2,112 19,165 -119
Apr16 150108 57.29 57.29 57.29 57.29 +0.11 154 8,122 +45
May16 150108 57.77 57.77 57.77 57.77 +0.11 152 7,537 +10
Total Volume and Open Interest 971,334 1,505,101 +19,412
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150108 48.750 49.625 47.750 48.800 +0.150 16,688 5,924 +786
Mar15 150108 49.175 50.025 48.225 49.275 +0.200 1,367 2,920 +335
Apr15 150108 50.125 50.125 49.000 49.975 +0.250 435 738 -98
May15 150108 50.550 50.750 50.300 50.750 +0.275 167 82 -3
Jun15 150108 51.775 51.775 50.900 51.500 +0.275 151 217 +13
Jul15 150108 51.925 52.450 51.850 52.200 +0.250 40 96 +3
Aug15 150108 52.825 52.825 52.825 52.825 +0.225 13 48 +4
Sep15 150108 52.925 53.450 52.925 53.450 +0.200 10 17 -2
Oct15 150108 54.050 54.050 54.050 54.050 +0.175 14 18 +2
Total Volume and Open Interest 18,928 10,236 +1,037
NY Harbor ULSD(NYM)
Feb15 150108 169.70 171.95 167.66 171.10 +1.11 73,014 100,053 -3,297
Mar15 150108 167.55 169.14 164.74 167.98 +0.43 44,839 71,550 +2,777
Apr15 150108 165.47 166.67 163.22 166.28 +0.38 20,552 40,332 +2,480
May15 150108 167.04 167.04 163.52 166.43 +0.32 10,125 21,697 +297
Jun15 150108 167.70 168.06 164.56 167.57 +0.29 15,983 36,260 +440
Jul15 150108 170.21 170.28 166.62 169.35 +0.21 6,436 11,161 +839
Aug15 150108 170.00 171.43 168.46 171.21 +0.18 5,107 8,332 +306
Sep15 150108 173.01 173.39 170.47 173.20 +0.19 2,320 8,694 -82
Oct15 150108 174.91 175.39 172.26 175.21 +0.23 1,849 6,612 +467
Nov15 150108 176.34 177.08 174.29 176.97 +0.27 1,224 5,044 +102
Dec15 150108 177.90 178.85 175.67 178.60 +0.29 7,444 30,203 -489
Jan16 150108 179.95 180.27 177.63 180.27 +0.28 1,401 4,411 +345
Feb16 150108 181.25 182.10 179.90 181.51 +0.23 359 2,347 -10
Mar16 150108 181.70 181.86 180.70 181.86 +0.16 120 1,892 +15
Total Volume and Open Interest 191,167 359,244 +4,228
RBOB Gasoline(NYM)
Feb15 150108 133.46 135.29 131.27 134.09 +0.33 61,161 91,902 +978
Mar15 150108 137.66 139.24 135.25 138.07 +0.41 32,009 54,325 +3,319
Apr15 150108 159.76 160.93 157.83 160.75 +0.94 15,178 38,815 +304
May15 150108 163.00 163.00 159.89 162.73 +1.04 9,105 33,653 +323
Jun15 150108 162.37 163.39 160.36 163.24 +1.13 9,334 27,222 +747
Jul15 150108 161.61 163.44 160.53 162.97 +1.10 4,303 9,526 +143
Aug15 150108 162.56 162.56 159.12 162.13 +0.96 4,672 8,350 +664
Sep15 150108 161.16 161.48 158.16 160.62 +0.79 6,932 19,357 +478
Oct15 150108 149.88 149.88 147.00 149.16 +0.66 3,614 12,332 -306
Nov15 150108 147.11 147.81 146.10 147.81 +0.55 1,433 5,991 +30
Total Volume and Open Interest 152,165 334,036 +7,126
e-miNY RBOB Gasoline(NYM)
Feb15 150108 134.10 134.10 134.09 134.10 +0.30      
Mar15 150108 138.10 138.10 138.07 138.10 +0.40      
Apr15 150108 160.80 160.80 160.75 160.80 +1.00      
May15 150108 162.70 162.73 162.70 162.70 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb15 150108 2.877 2.968 2.816 2.927 +0.056 111,338 165,201 -6,615
Mar15 150108 2.874 2.964 2.812 2.925 +0.060 50,088 233,058 +6,252
Apr15 150108 2.862 2.929 2.793 2.896 +0.061 41,582 107,228 +1,410
May15 150108 2.850 2.940 2.817 2.911 +0.062 24,176 92,948 +3,325
Jun15 150108 2.873 2.985 2.860 2.957 +0.063 13,211 38,954 +2,120
Jul15 150108 2.919 3.035 2.908 3.008 +0.067 5,390 30,396 +363
Aug15 150108 2.921 3.040 2.921 3.019 +0.065 6,762 28,776 +435
Sep15 150108 2.924 3.011 2.910 3.002 +0.065 4,450 27,086 +994
Oct15 150108 2.933 3.047 2.933 3.028 +0.064 9,604 52,003 +303
Nov15 150108 3.046 3.130 3.038 3.123 +0.054 1,583 27,594 +4
Dec15 150108 3.245 3.312 3.230 3.309 +0.047 1,096 28,971 -2
Jan16 150108 3.394 3.470 3.387 3.457 +0.043 2,299 33,775 -132
Feb16 150108 3.393 3.451 3.382 3.450 +0.041 338 6,687 +122
Mar16 150108 3.350 3.411 3.350 3.411 +0.042 573 13,012 +130
Apr16 150108 3.220 3.267 3.220 3.258 +0.031 576 11,137 +2
May16 150108 3.265 3.265 3.262 3.262 +0.030 66 3,663 +6
Total Volume and Open Interest 274,265 956,917 +8,783
Brent Crude Oil(ICE)
Feb15 150108 51.06 51.91 49.81 50.96 -0.19 338,881 208,617 -17,611
Mar15 150108 52.08 52.93 50.90 52.03 -0.14 244,287 322,074 +25,548
Apr15 150108 53.11 53.96 52.04 53.18 -0.06 95,177 134,057 +13,917
May15 150108 54.25 54.99 53.14 54.28 unch 47,108 64,049 -98
Jun15 150108 55.34 56.00 54.20 55.34 +0.05 91,432 152,672 +1,752
Jul15 150108 56.31 56.95 55.22 56.35 +0.10 28,459 55,783 +156
Aug15 150108 57.34 57.80 56.11 57.25 +0.14 17,812 43,067 +869
Sep15 150108 58.07 58.56 56.87 58.01 +0.16 18,351 49,876 +228
Oct15 150108 58.74 59.25 57.85 58.73 +0.19 10,243 32,163 +814
Nov15 150108 58.80 59.41 58.59 59.41 +0.20 4,732 26,747 +6
Dec15 150108 60.16 60.58 58.92 60.06 +0.19 74,870 142,490 +215
Jan16 150108 59.97 60.70 59.96 60.70 +0.20 3,906 30,910 +822
Feb16 150108 61.33 61.33 61.33 61.33 +0.19 2,789 17,429 -147
Mar16 150108 61.35 61.95 61.35 61.95 +0.17 7,260 20,909 +2,117
Total Volume and Open Interest 1,047,423 1,541,583 +30,147
Gas Oil(ICE)
Jan15 150108 484.75 486.00 473.50 479.75 +2.25 22,085 30,073 -6,810
Feb15 150108 490.00 494.75 481.00 487.75 +2.75 97,518 129,299 +885
Mar15 150108 497.00 497.00 484.00 490.50 +2.75 46,945 61,490 +5,163
Apr15 150108 497.25 500.00 487.00 493.25 +2.25 18,809 31,323 +3,927
May15 150108 504.25 504.25 491.00 497.00 +1.75 12,986 24,087 +726
Jun15 150108 508.75 508.75 495.50 501.50 +1.75 26,007 39,768 +12
Jul15 150108 512.00 512.00 503.75 506.75 +1.50 5,760 11,258 -103
Aug15 150108 517.00 517.50 509.50 512.25 +1.25 4,446 10,057 +587
Sep15 150108 523.00 523.00 512.50 517.75 +1.00 4,663 11,505 +555
Oct15 150108 528.75 528.75 518.75 523.50 +0.75 3,912 12,430 -520
Total Volume and Open Interest 269,507 453,065 +12,069
Ethanol(CBOT)
Feb15 150108 1.457 1.466 1.450 1.464 -0.007 616 2,326 -97
Mar15 150108 1.466 1.477 1.466 1.476 -0.002 274 1,081 -12
Apr15 150108 1.487 1.492 1.485 1.492 +0.005 199 664 +33
May15 150108 1.489 1.506 1.489 1.506 +0.003 175 682 -69
Jun15 150108 1.495 1.506 1.492 1.506 +0.003 208 516 +40
Jul15 150108 1.498 1.509 1.498 1.509 +0.003 132 274 +89
Aug15 150108 1.510 1.510 1.510 1.510 +0.003 69 229 +2
Sep15 150108 1.507 1.507 1.507 1.507 +0.003 44 111 +35
Total Volume and Open Interest 1,722 5,988 -51
WTI Crude Oil(ICE)
Feb15 150108 48.77 49.63 47.71 48.79 +0.14 64,752 55,644 -4,289
Mar15 150108 49.18 49.85 48.19 49.28 +0.20 42,550 70,056 +8,826
Apr15 150108 49.79 50.13 48.92 49.98 +0.26 22,661 25,766 +2,035
May15 150108 50.60 50.83 49.80 50.75 +0.27 12,409 14,000 +1,966
Jun15 150108 51.30 51.58 50.51 51.49 +0.26 17,924 50,479 +204
Jul15 150108 52.05 52.28 51.28 52.19 +0.24 8,043 10,778 -16
Aug15 150108 52.67 52.83 51.87 52.83 +0.22 3,983 6,188 +1,386
Sep15 150108 53.06 53.46 53.01 53.46 +0.21 1,964 15,861 -396
Oct15 150108 53.45 54.06 53.45 54.06 +0.19 535 3,597 +11
Nov15 150108 54.68 54.68 54.68 54.68 +0.17 457 6,226 +20
Dec15 150108 55.17 55.41 54.33 55.30 +0.15 9,044 85,313 +855
Jan16 150108 55.80 55.80 55.80 55.80 +0.14 216 7,057 +5
Feb16 150108 56.30 56.30 56.30 56.30 +0.12 160 880 +23
Mar16 150108 56.80 56.80 56.80 56.80 +0.11 67 2,441 +34
Apr16 150108 57.29 57.29 57.29 57.29 +0.11 1 2,751 -1
May16 150108 57.77 57.77 57.77 57.77 +0.11 1 2,271 +1
Total Volume and Open Interest 191,553 427,442 +11,690
US Dollar Index(ICE)
Mar15 150108 92.235 92.760 92.220 92.603 +0.488 44,993 123,258 +2,589
Jun15 150108 92.620 93.125 92.615 92.978 +0.493 315 1,930 +94
Sep15 150108 93.300 93.348 93.100 93.348 +0.528 5 794 +5
Total Volume and Open Interest 45,326 126,083 +2,701
Australian Dollar(CME)
Mar15 150108 80.37 80.93 80.35 80.70 +0.29 90,176 121,806 -2,739
Jun15 150108 79.89 80.40 79.89 80.20 +0.28 186 341 -31
Sep15 150108 79.75 79.75 79.75 79.75 +0.28 0 36 +0
Total Volume and Open Interest 90,362 122,205 -2,770
British Pound(CME)
Mar15 150108 150.96 151.10 150.27 150.75 -0.39 100,904 161,207 +2,048
Jun15 150108 150.83 150.95 150.28 150.64 -0.40 89 602 +65
Sep15 150108 150.58 150.58 150.58 150.58 -0.39 1 31 +0
Total Volume and Open Interest 100,994 161,876 +2,113
Canadian Dollar(CME)
Mar15 150108 84.48 84.63 84.30 84.32 -0.15 58,986 93,612 +5,078
Jun15 150108 84.26 84.43 84.13 84.14 -0.15 219 7,743 +87
Sep15 150108 84.05 84.21 83.98 83.98 -0.15 27 1,716 +18
Dec15 150108 84.05 84.17 83.85 83.85 -0.15 13 660 +1
Total Volume and Open Interest 59,245 103,775 +5,184
Japanese Yen(CME)
Mar15 150108 83.84 83.97 83.40 83.60 -0.52 267,476 226,633 +952
Jun15 150108 83.94 83.99 83.59 83.68 -0.52 1,044 2,208 +236
Sep15 150108 83.81 83.81 83.81 83.81 -0.52 8 45 +6
Total Volume and Open Interest 268,530 228,954 +1,195
Swiss Franc(CME)
Mar15 150108 98.65 98.76 97.99 98.21 -0.58 45,397 62,828 +933
Jun15 150108 98.87 98.87 98.35 98.46 -0.58 244 1,317 +119
Sep15 150108 98.76 98.76 98.76 98.76 -0.58 0 240 +0
Total Volume and Open Interest 45,642 64,427 +1,053
EuroFX(CME)
Mar15 150108 118.42 118.54 117.61 117.90 -0.67 241,318 403,080 +2,773
Jun15 150108 118.53 118.61 117.72 118.01 -0.68 546 3,168 +125
Sep15 150108 118.76 118.76 118.00 118.19 -0.67 100 285 -46
Total Volume and Open Interest 241,978 406,624 +2,863
Mexican Peso(CME)
Jan15 150108 680.00 680.00 680.00 680.00 +0.75      
Feb15 150108 678.75 678.75 678.75 678.75 +0.75      
Total Volume and Open Interest 33,796 131,121 -1,271
Brazilian Real(CME)
Feb15 150108 371.70 373.15 367.70 372.10 +3.40 302 3,003 +38
Mar15 150108 370.25 370.30 365.05 369.40 +3.40 71 1,213 +65
Apr15 150108 366.30 366.30 366.30 366.30 +3.40      
May15 150108 363.20 363.20 363.20 363.20 +3.45      
Total Volume and Open Interest 373 13,376 +103
30-Year T-Bonds(CBOT)
Mar15 150108 147~270 147~310 146~220 146~290 -1~090 576,430 882,093 -14,402
Jun15 150108 164~100 165~030 162~310 163~060 -1~290 299 1,747 +105
Sep15 150108 161~220 163~190 161~220 161~220 -1~290      
Total Volume and Open Interest 576,729 883,840 -14,297
10-Year T-Notes(CBOT)
Mar15 150108 128~100 128~120 127~310 128~035 -0~115 1,739,806 2,667,999 +21,592
Jun15 150108 127~145 127~155 127~100 127~135 -0~120 1,836 3,229 +1,475
Sep15 150108 127~000 127~000 127~000 127~000 -0~120      
Total Volume and Open Interest 1,741,642 2,671,228 +23,067
5-Year T-Notes(CBOT)
Mar15 150108 119~234 119~250 119~186 119~224 -0~030 1,033,757 1,815,691 -26,343
Jun15 150108 119~020 119~020 119~010 119~010 -0~034 166 290 +5
Sep15 150108 119~010 119~010 119~010 119~010 -0~034      
Total Volume and Open Interest 1,033,923 1,815,981 -26,338
2 Year T-Notes(CBOT)
Mar15 150108 109~142 109~154 109~126 109~150 +0~004 311,168 1,246,072 +11,918
Jun15 150108 109~020 109~020 109~020 109~020 +0~004      
Sep15 150108 109~020 109~020 109~020 109~020 +0~004      
Total Volume and Open Interest 311,168 1,246,072 +11,918
Eurodollars(CME)
Mar15 150108 99.725 99.725 99.720 99.725 unch 176,223 1,106,176 +2,388
Jun15 150108 99.580 99.590 99.570 99.585 +0.005 347,002 1,077,137 +438
Sep15 150108 99.380 99.400 99.365 99.390 +0.010 424,684 937,878 +6,024
Dec15 150108 99.145 99.165 99.120 99.150 +0.010 571,374 1,070,443 +12,697
Mar16 150108 98.900 98.930 98.870 98.910 +0.010 542,873 901,706 -10,482
Jun16 150108 98.675 98.705 98.640 98.685 +0.010 380,548 683,920 -6,967
Sep16 150108 98.470 98.500 98.435 98.475 +0.005 287,286 638,230 -1,602
Dec16 150108 98.295 98.320 98.255 98.295 unch 455,049 877,320 +22,937
Mar17 150108 98.155 98.170 98.115 98.145 -0.010 243,604 478,847 +10,409
Jun17 150108 98.030 98.040 97.985 98.010 -0.025 237,569 443,467 +4,589
Sep17 150108 97.935 97.935 97.885 97.905 -0.035 192,263 373,747 -3,021
Dec17 150108 97.840 97.840 97.790 97.810 -0.040 190,236 534,116 +12,939
Mar18 150108 97.775 97.775 97.725 97.740 -0.045 115,509 318,435 +12,117
Jun18 150108 97.705 97.710 97.655 97.670 -0.050 101,114 220,670 +12,399
Sep18 150108 97.645 97.655 97.595 97.610 -0.055 79,920 159,643 +3,975
Dec18 150108 97.595 97.595 97.530 97.550 -0.060 59,786 236,257 +742
Mar19 150108 97.560 97.560 97.485 97.505 -0.065 52,458 128,710 +2,683
Jun19 150108 97.515 97.520 97.440 97.460 -0.070 34,825 90,101 +256
Total Volume and Open Interest 4,572,331 10,578,705 +94,483
Ultra T-Bond(CBOT)
Mar15 150108 171~09 171~26 169~07 169~18 -2~08 126,007 522,725 +768
Jun15 150108 168~29 171~08 168~29 168~29 -2~11      
Sep15 150108 168~12 170~23 168~12 168~12 -2~11      
Total Volume and Open Interest 126,007 522,725 +768
30 Day Federal Funds(CBOT)
Jan15 150108 99.887 99.887 99.885 99.887 unch 1,762 54,698 -399
Feb15 150108 99.880 99.880 99.875 99.880 unch 2,666 64,520 +311
Mar15 150108 99.880 99.880 99.875 99.875 unch 3,963 77,944 +1,110
Apr15 150108 99.870 99.875 99.870 99.870 unch 11,898 73,712 -724
May15 150108 99.845 99.850 99.840 99.845 unch 13,976 98,205 -248
Jun15 150108 99.805 99.810 99.800 99.810 unch 3,449 50,177 +42
Total Volume and Open Interest 68,469 683,792 -996
3-Mth Euro-Yen(CME)
Mar15 150108 99.805 99.805 99.805 99.805 unch      
Jun15 150108 99.810 99.810 99.810 99.810 unch      
Sep15 150108 99.830 99.830 99.830 99.830 unch      
Dec15 150108 99.790 99.790 99.790 99.790 unch      
Mar16 150108 99.690 99.690 99.690 99.690 unch      
Jun16 150108 99.550 99.550 99.550 99.550 unch      
Sep16 150108 99.410 99.410 99.410 99.410 unch      
Dec16 150108 99.750 99.750 99.750 99.750 unch      
Mar17 150108 99.610 99.610 99.610 99.610 unch      
Jun17 150108 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150108 99.81 99.81 99.81 99.81 unch      
Jun15 150108 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150108 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150108 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150108 99.69 99.69 99.69 99.69 unch      
Jun16 150108 99.55 99.55 99.55 99.55 unch      
Sep16 150108 99.41 99.41 99.41 99.41 unch      
Dec16 150108 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 150108 148.00 148.14 147.93 148.09 +0.10 2,522 21,427 -189
Jun15 150108 147.58 147.58 147.58 147.58 +0.10      
Sep15 150108 147.01 147.01 147.01 147.01 +0.10      
Total Volume and Open Interest 2,522 21,427 -189
Euro-Bund(EUREX)
Mar15 150108 156.61 156.75 156.27 156.33 -0.40 735,017 1,144,455 +218
Jun15 150108 154.45 154.50 154.20 154.22 -0.41 363 1,205 +295
Sep15 150108 154.03 154.03 154.03 154.03 -0.40 0 1 +0
Total Volume and Open Interest 735,380 1,145,661 +513
Euro-Bobl(EUREX)
Mar15 150108 130.30 130.34 130.25 130.28 -0.06 338,609 867,861 +2,741
Jun15 150108 128.30 128.30 128.30 128.30 -0.06 0 38 +0
Sep15 150108 129.98 129.98 129.98 129.98 -0.06      
Total Volume and Open Interest 338,609 867,899 +2,741
3-Mth Euribor(EUREX)
Mar15 150108 99.935 99.935 99.935 99.935 unch 2 3,936 -2
Jun15 150108 99.950 99.950 99.950 99.950 -0.005 0 2,876 +0
Sep15 150108 99.955 99.955 99.955 99.955 -0.005 2 10,061 +0
Total Volume and Open Interest 250 58,038 +236
Long Gilt(LIFFE)
Mar15 150108 120~32 121~02 120~17 120~20 -0~13 208,429 425,579 +11,385
Jun15 150108 119~26 119~26 119~26 119~26 -0~13      
Total Volume and Open Interest 208,429 425,579 +11,385
3-Mth Short Sterling(LIFFE)
Mar15 150108 99.42 99.42 99.41 99.41 -0.01 49,010 389,372 +8,256
Jun15 150108 99.39 99.39 99.37 99.37 -0.02 58,894 494,054 +8,549
Sep15 150108 99.32 99.33 99.30 99.31 -0.02 74,382 391,658 -6,328
Dec15 150108 99.23 99.24 99.21 99.22 -0.02 145,445 319,517 +9,912
Mar16 150108 99.13 99.13 99.10 99.11 -0.03 97,917 286,328 +3,635
Jun16 150108 99.02 99.02 98.98 99.00 -0.03 93,556 209,742 +6,819
Total Volume and Open Interest 902,823 3,059,048 +42,379
3-Mth Euribor(LIFFE)
Mar15 150108 99.935 99.940 99.930 99.930 -0.005 42,854 398,165 -5,868
Jun15 150108 99.955 99.955 99.945 99.950 unch 19,009 331,691 -4,569
Sep15 150108 99.960 99.960 99.950 99.955 unch 22,681 349,205 +1,755
Total Volume and Open Interest 327,316 2,886,752 +3,014
3-Mth Aus T-Bills(SFE)
Mar15 150108 97.44 97.44 97.40 97.42 -0.02 19,469 228,275 +1,010
Jun15 150108 97.56 97.56 97.51 97.53 -0.03 33,664 225,596 +5,922
Sep15 150108 97.62 97.63 97.57 97.59 -0.04 26,470 169,185 +372
Dec15 150108 97.67 97.69 97.60 97.63 -0.05 11,795 118,498 +676
Mar16 150108 97.70 97.72 97.62 97.64 -0.06 15,867 89,890 +2,603
Jun16 150108 97.70 97.72 97.62 97.64 -0.07 9,748 57,413 +3,007
Sep16 150108 97.68 97.70 97.60 97.62 -0.07 3,996 33,141 +1,242
Dec16 150108 97.65 97.67 97.57 97.59 -0.07 2,257 20,239 +451
Mar17 150108 97.54 97.55 97.54 97.55 -0.06 447 3,971 -46
Jun17 150108 97.50 97.51 97.50 97.51 -0.06 828 3,478 +50
Total Volume and Open Interest 125,511 954,092 +15,787
10-Year Aus T-Bonds(SFE)
Mar15 150108 97.37 97.40 97.31 97.32 -0.05 77,940 634,280 +4,613
Jun15 150108 97.32 97.32 97.32 97.32 -0.05      
Total Volume and Open Interest 77,940 634,280 +4,613
3-Year Aus T-Bonds(SFE)
Mar15 150108 97.92 97.96 97.86 97.88 -0.05 124,888 651,776 +4,732
Jun15 150108 97.88 97.88 97.88 97.88 -0.05      
Total Volume and Open Interest 124,888 651,776 +4,732
Gold(CMX)
Feb15 150108 1211.0 1216.8 1204.2 1208.5 -2.2 190,357 219,873 +1,477
Apr15 150108 1212.2 1217.1 1205.5 1209.3 -2.2 24,278 75,780 +13,497
Jun15 150108 1213.9 1217.2 1207.4 1209.9 -2.1 3,388 37,173 +846
Aug15 150108 1210.1 1217.6 1208.4 1210.5 -2.1 593 10,648 -5
Oct15 150108 1211.2 1211.2 1211.1 1211.1 -2.1 174 4,048 -3
Dec15 150108 1210.9 1215.6 1210.9 1211.9 -2.0 468 22,901 +50
Feb16 150108 1215.9 1215.9 1212.9 1212.9 -2.0 2 2,405 +1
Apr16 150108 1217.6 1220.4 1213.9 1213.9 -2.0 7 513 -4
Jun16 150108 1221.8 1221.8 1215.2 1215.2 -2.0 48 4,593 -4
Aug16 150108 1216.8 1216.8 1216.8 1216.8 -2.0 0 1 +0
Oct16 150108 1218.6 1218.6 1218.6 1218.6 -2.0      
Dec16 150108 1226.5 1226.5 1220.6 1220.6 -2.0 310 7,041 -35
Total Volume and Open Interest 220,267 394,021 +15,536
Silver(CMX)
Mar15 150108 1654.5 1666.5 1630.5 1638.5 -15.9 43,728 103,248 +642
May15 150108 1658.5 1669.0 1637.0 1641.6 -15.9 473 11,038 +162
Jul15 150108 1661.0 1667.0 1641.0 1644.3 -16.0 512 9,193 +256
Sep15 150108 1656.5 1656.5 1646.9 1646.9 -16.0 290 4,670 +197
Dec15 150108 1655.0 1655.5 1644.0 1650.6 -16.0 1,193 15,467 +342
Mar16 150108 1666.0 1666.0 1654.6 1654.6 -16.5 0 531 +0
May16 150108 1657.9 1657.9 1657.9 1657.9 -16.3 0 63 +0
Total Volume and Open Interest 46,476 152,879 +1,597
Platinum(NYMEX)
Jan15 150108 1220.4 1223.7 1215.6 1221.7 +1.0 50 314 -38
Apr15 150108 1219.7 1227.9 1215.9 1223.0 +2.1 13,848 65,367 +621
Jul15 150108 1227.4 1227.4 1220.0 1224.6 +2.2 63 509 +31
Oct15 150108 1226.8 1226.8 1226.8 1226.8 +2.2 0 15 +0
Total Volume and Open Interest 13,965 66,275 +616
Palladium(NYMEX)
Mar15 150108 791.85 797.00 786.20 793.10 +0.65 4,440 31,773 -348
Jun15 150108 789.10 794.50 789.10 793.85 +0.65 307 881 +248
Sep15 150108 794.45 794.45 794.45 794.45 +0.65 0 1 +0
Total Volume and Open Interest 4,747 32,665 -100
Copper(CMX)
Mar15 150108 276.40 279.40 275.35 276.95 +1.10 34,050 120,806 +1,179
May15 150108 276.05 278.65 274.90 276.35 +1.00 4,524 24,568 +539
Jul15 150108 276.20 278.20 275.00 276.15 +0.80 2,043 8,413 -279
Sep15 150108 277.05 277.05 275.30 276.05 +0.60 1,076 7,097 +87
Dec15 150108 276.50 276.55 275.60 276.05 +0.40 217 2,640 +153
Total Volume and Open Interest 43,205 170,037 +1,973
DJIA Index(CBOT)
Mar15 150108 17525 17840 17525 17820 +313 1,711 6,541 +1,394
Jun15 150108 17650 17747 17650 17747 +313 66 70 -50
Sep15 150108 17657 17657 17344 17657 +313      
Dec15 150108 17567 17567 17254 17567 +313      
Total Volume and Open Interest 1,777 6,611 +1,344
E-mini DJIA Index(CBOT)
Mar15 150108 17515 17846 17514 17820 +313 257,163 112,371 -2,390
Jun15 150108 17514 17752 17514 17747 +313 117 223 -33
Sep15 150108 17657 17657 17657 17657 +313 0 6 +0
Dec15 150108 17567 17567 17567 17567 +313 0 15 +0
Total Volume and Open Interest 257,280 112,615 -2,423
S & P 500(CME)
Mar15 150108 2021.20 2058.30 2020.80 2055.00 +35.40 13,087 122,933 -2,811
Jun15 150108 2049.00 2049.40 2046.40 2047.80 +35.40 825 2,776 -196
Sep15 150108 2041.50 2043.20 2041.50 2041.50 +35.30 118 100 -5
Dec15 150108 2035.50 2037.40 2034.40 2035.50 +35.10 1 5 +0
Total Volume and Open Interest 14,031 125,814 -3,012
S & P 500 E-Mini(Globex)
Mar15 150108 2020.50 2058.50 2020.25 2055.00 +35.50 2,345,361 2,738,793 +3,627
Jun15 150108 2014.50 2051.25 2013.50 2047.75 +35.25 2,691 9,661 +541
Total Volume and Open Interest 2,348,451 2,749,558 +4,486
NASDAQ 100(CME)
Mar15 150108 4155.00 4244.00 4153.80 4232.30 +80.80 1,523 6,737 +741
Jun15 150108 4218.30 4218.30 4218.30 4218.30 +77.50      
Sep15 150108 4208.50 4208.50 4208.50 4208.50 +77.50      
Total Volume and Open Interest 1,523 6,737 +741
NASDAQ 100 E-Mini(Globex)
Mar15 150108 4152.30 4242.80 4152.30 4232.30 +80.80 426,154 335,823 -4,654
Jun15 150108 4171.00 4229.00 4171.00 4218.30 +77.50 13 157 +6
Total Volume and Open Interest 426,170 336,023 -4,647
S & P Midcap 400(CME)
Mar15 150108 1449.90 1449.90 1449.90 1449.90 +23.80 0 468 +0
Jun15 150108 1447.90 1447.90 1447.90 1447.90 +23.80      
Sep15 150108 1445.70 1445.70 1445.70 1445.70 +23.80      
Total Volume and Open Interest 0 468 +0
Volatility Index(CBOE)
Jan15 150108 18.90 18.90 17.50 17.67 -1.18 131,882 104,506 -6,602
Feb15 150108 18.80 18.82 17.70 17.77 -0.95 89,766 83,520 +816
Mar15 150108 18.83 18.83 17.89 17.97 -0.85 29,546 30,739 -1,426
Apr15 150108 19.05 19.10 18.20 18.27 -0.83 22,212 26,499 +574
Total Volume and Open Interest 294,870 291,282 -5,986
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150108 17065 17490 17060 17420 +350 31,334 57,535 -4,688
Jun15 150108 17415 17415 17415 17415 +350 7 8 +3
Total Volume and Open Interest 31,341 57,543 -4,685
Nikkei 225(SGX)
Mar15 150108 16965 17265 16925 17250 +300 145,047 278,612 -4,823
Jun15 150108 17155 17155 17155 17155 +300 3 3,194 +3
Sep15 150108 17145 17145 17145 17145 +300 0 5 +0
Total Volume and Open Interest 146,637 295,049 -3,894
CAC 40(EURONEXT)
Jan15 150108 4167.0 4271.0 4161.5 4262.0 +151.0 148,608 248,571 -3,051
Feb15 150108 4172.0 4270.0 4163.5 4261.5 +151.5 565 778 +365
Mar15 150108 4170.0 4268.0 4164.0 4261.5 +150.5 492 11,145 +26
Total Volume and Open Interest 151,165 262,000 -1,165
Hang Seng Index(HKFE)
Jan15 150108 23679 23915 23635 23835 +180 63,869 93,525 +273
Feb15 150108 23646 23922 23646 23843 +173 1,234 1,854 +948
Mar15 150108 23592 23856 23591 23783 +179 184 4,418 +18
Total Volume and Open Interest 65,427 100,335 +1,268
DAX(EUREX)
Mar15 150108 9658.0 9863.0 9613.0 9850.0 +347.5 149,371 128,386 +1,009
Jun15 150108 9672.0 9875.0 9639.5 9866.0 +347.0 464 2,985 +32
Sep15 150108 9719.0 9870.0 9719.0 9870.0 +345.5 2 32 -1
Total Volume and Open Interest 149,837 131,403 +1,040
FT-SE 100(EURONEXT)
Mar15 150108 6423.00 6519.00 6411.50 6509.00 +162.00 145,422 565,536 -11,673
Jun15 150108 6383.50 6454.00 6383.50 6452.00 +162.00 204 561 +152
Sep15 150108 6406.50 6406.50 6406.50 6406.50 +164.50 0 25 +0
Total Volume and Open Interest 145,676 566,172 -11,471
SPI 200(SFE)
Mar15 150108 5310.0 5357.0 5300.0 5337.0 +22.0 39,824 203,832 +5,851
Jun15 150108 5335.0 5335.0 5335.0 5335.0 +24.0 11 2,779 +2
Sep15 150108 5288.0 5288.0 5288.0 5288.0 +24.0 10 1,911 +10
Total Volume and Open Interest 40,254 210,111 +5,885
FTSE MIB(ISE)
Mar15 150108 18400.00 18870.00 18250.00 18793.00 +643.00 43,209 46,348 -395
Jun15 150108 18060.00 18510.00 17915.00 18448.00 +643.00 33 37 +3
Sep15 150108 18361.00 18361.00 18361.00 18361.00 +643.00      
Total Volume and Open Interest 43,242 46,385 -392
KOSPI 200(KFE)
Mar15 150108 241.05 244.75 241.05 243.95 +2.90 219,877 116,508 +5,983
Jun15 150108 242.45 245.70 241.60 244.80 +2.70 303 1,637 -9
Sep15 150108 246.40 246.40 246.40 246.40 +2.90 0 736 +0
Total Volume and Open Interest 220,180 119,607 +5,974
GSCI(CME)
Jan15 150108 396.20 398.00 395.00 396.20 -0.80 262 10,635 -215
Feb15 150108 398.80 400.75 397.20 398.80 -1.10 129 220 +124
Mar15 150108 405.30 407.00 404.00 405.30 -1.10      
Total Volume and Open Interest 391 10,855 -91
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

MRCI seasonal research reveals the potential path of least resistance for corn prices. Learn more as a professional futures trader shows how he has used this research for 15+ years!  https://bit.ly/3nDJ2vH