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 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan15 150114 1003.50 1004.00 991.75 992.50 -7.50 3,313 1,555 -1,882
Mar15 150114 1005.00 1011.50 992.75 1009.25 +5.25 173,530 290,538 -2,068
May15 150114 1010.25 1016.75 998.50 1014.50 +4.50 50,397 107,310 +3,332
Jul15 150114 1015.50 1022.25 1004.00 1020.00 +4.25 38,411 95,504 +1,481
Aug15 150114 1014.25 1019.75 1003.25 1019.25 +4.75 2,639 6,199 +547
Sep15 150114 996.00 1003.75 988.50 1003.75 +4.75 436 2,006 +114
Nov15 150114 987.25 993.50 975.75 991.25 +4.50 20,090 104,926 +1,996
Jan16 150114 992.50 996.75 983.50 996.75 +4.25 335 2,369 +142
Mar16 150114 992.50 1002.00 991.25 1002.00 +4.25 69 1,032 +15
May16 150114 1004.75 1004.75 1000.75 1004.75 +4.00 14 429 -1
Jul16 150114 1005.00 1009.75 1005.00 1009.75 +4.25 22 365 -4
Aug16 150114 1008.00 1008.00 1004.00 1008.00 +4.00 0 28 +0
Sep16 150114 990.00 990.00 986.00 990.00 +4.00 0 13 +0
Nov16 150114 978.00 981.50 970.75 981.50 +5.25 114 2,292 -2
Total Volume and Open Interest 289,370 614,788 +3,670
Soybean Meal(CBOT)
Jan15 150114 348.80 351.20 328.00 328.90 -20.80 717 902 -557
Mar15 150114 333.10 336.40 329.00 335.50 +1.90 59,490 169,423 -1,105
May15 150114 327.90 331.50 323.50 330.20 +1.90 18,248 61,978 +832
Jul15 150114 327.00 330.40 323.20 329.80 +2.10 12,561 52,976 +1,187
Aug15 150114 326.90 329.40 323.00 329.40 +2.20 3,245 9,035 +1,000
Sep15 150114 326.00 328.70 322.80 328.70 +2.60 1,045 6,582 +187
Oct15 150114 321.00 324.30 318.00 324.30 +3.10 773 6,180 +315
Dec15 150114 319.70 322.90 316.50 322.30 +2.50 3,013 23,025 +525
Jan16 150114 319.00 322.80 317.30 322.80 +2.40 62 1,471 +53
Mar16 150114 322.70 324.20 318.80 324.20 +2.70 5 720 +2
Total Volume and Open Interest 99,180 332,748 +2,442
Soybean Oil(CBOT)
Jan15 150114 32.50 32.57 32.50 32.57 +0.18 317 229 -180
Mar15 150114 32.69 32.86 32.49 32.82 +0.28 70,386 185,060 -5,387
May15 150114 32.83 33.02 32.65 32.95 +0.27 22,339 60,022 -946
Jul15 150114 32.95 33.20 32.83 33.11 +0.25 13,957 52,312 +663
Aug15 150114 33.06 33.16 32.83 33.08 +0.22 1,514 8,611 +310
Sep15 150114 32.96 33.04 32.84 33.04 +0.20 1,253 8,093 +333
Oct15 150114 32.80 32.80 32.58 32.76 +0.18 336 6,811 +36
Dec15 150114 32.72 32.72 32.45 32.65 +0.19 4,443 33,135 -624
Jan16 150114 32.64 32.78 32.59 32.78 +0.19 37 1,919 +17
Mar16 150114 33.03 33.03 32.79 32.98 +0.19 31 1,452 +27
Total Volume and Open Interest 114,736 359,734 -5,725
Canola(WCE)
Jan15 150114 469.1 469.1 469.1 469.1 +5.0 0 40 +0
Mar15 150114 449.1 455.2 448.6 454.0 +3.7 14,443 96,899 +1,278
May15 150114 446.1 451.5 444.8 448.5 +1.6 6,068 25,480 +2,306
Jul15 150114 445.4 448.6 442.0 443.5 -0.4 1,544 11,359 +579
Nov15 150114 431.2 433.8 428.0 429.0 -1.2 1,685 20,515 +1,149
Total Volume and Open Interest 23,918 155,179 +5,403
Corn(CBOT)
Mar15 150114 386.00 386.25 376.00 381.00 -4.75 269,589 597,580 -10,905
May15 150114 393.50 394.00 384.00 388.50 -5.00 65,340 172,271 -877
Jul15 150114 400.25 400.50 390.50 395.00 -5.25 51,673 185,012 +2,145
Sep15 150114 405.75 405.75 396.25 400.75 -4.75 14,980 49,458 +1,116
Dec15 150114 412.00 412.50 404.25 408.50 -3.50 58,725 198,859 +4,428
Mar16 150114 420.50 420.50 413.00 417.00 -3.00 1,120 52,158 +36
May16 150114 424.50 426.25 421.00 423.50 -2.75 291 2,718 +92
Jul16 150114 430.25 430.75 424.25 428.00 -2.75 484 3,447 +163
Sep16 150114 421.00 422.00 416.00 419.50 -2.50 37 750 -2
Dec16 150114 417.50 417.50 410.00 414.75 -1.00 565 7,199 +27
Total Volume and Open Interest 462,814 1,270,029 -3,773
Wheat(CBOT)
Mar15 150114 548.00 549.75 536.00 537.75 -10.25 74,233 191,709 -3,771
May15 150114 553.00 553.50 539.00 540.75 -11.25 16,014 55,189 -1,828
Jul15 150114 557.50 558.50 543.25 545.25 -12.25 15,286 72,157 +2,255
Sep15 150114 562.75 565.00 551.00 552.50 -12.50 1,712 15,798 -9
Dec15 150114 576.50 576.50 563.00 564.25 -12.00 2,463 30,311 +166
Mar16 150114 577.00 582.00 570.25 570.50 -11.50 201 4,790 +174
Total Volume and Open Interest 109,914 370,738 -3,011
Wheat(KCBT)
Mar15 150114 582.25 583.25 571.50 575.00 -6.75 18,699 72,499 -1,895
May15 150114 587.00 587.00 575.75 578.50 -7.50 6,288 22,830 -41
Jul15 150114 592.00 592.00 580.75 583.25 -7.75 4,591 24,145 +434
Sep15 150114 602.75 602.75 591.75 594.25 -7.50 530 5,302 -38
Dec15 150114 617.25 617.25 605.75 608.25 -7.50 552 6,352 +91
Mar16 150114 619.50 623.25 615.00 616.50 -6.75 28 418 +1
Total Volume and Open Interest 30,696 131,793 -1,446
Wheat(MGE)
Mar15 150114 588.50 589.75 579.00 580.50 -8.00 4,489 34,032 -731
May15 150114 596.25 596.75 586.00 587.25 -8.25 2,088 16,284 +373
Jul15 150114 604.00 604.00 594.25 595.50 -8.00 776 9,118 +45
Sep15 150114 610.25 610.25 601.25 602.25 -8.00 170 4,883 +19
Dec15 150114 615.00 616.75 609.75 610.50 -8.75 110 3,830 +15
Total Volume and Open Interest 7,638 69,057 -281
Oats(CBOT)
Mar15 150114 293.25 293.50 278.50 282.75 -10.50 783 5,380 -130
May15 150114 296.50 297.00 280.50 285.00 -12.00 192 1,521 +93
Jul15 150114 295.50 300.75 287.00 289.75 -11.00 81 397 +16
Sep15 150114 293.50 302.00 291.75 291.75 -10.25 1 32 +1
Total Volume and Open Interest 1,136 7,495 +26
Rough Rice(CBOT)
Jan15 150114 11.20 11.20 10.98 10.98 -0.26 32 41 -302
Mar15 150114 11.43 11.47 11.14 11.15 -0.30 240 7,756 -25
May15 150114 11.65 11.65 11.40 11.40 -0.28 86 557 -5
Jul15 150114 11.90 11.90 11.64 11.64 -0.27 45 62 +13
Total Volume and Open Interest 403 8,451 -319
Live Cattle(CME)
Feb15 150114 157.100 158.800 153.985 155.750 -1.700 45,426 87,383 -10,386
Apr15 150114 155.950 157.485 152.735 154.325 -2.075 33,699 100,672 +5,928
Jun15 150114 149.185 150.285 146.300 147.600 -1.885 8,754 51,166 +1,281
Aug15 150114 147.325 148.185 144.950 146.200 -1.550 3,226 14,396 -127
Oct15 150114 149.050 150.050 147.100 148.400 -1.150 896 10,341 +124
Dec15 150114 149.600 150.435 147.650 148.935 -1.065 366 5,107 +67
Total Volume and Open Interest 92,519 271,027 -3,082
Feeder Cattle(CME)
Jan15 150114 220.900 223.300 219.600 220.150 -1.400 1,594 7,022 -167
Mar15 150114 210.700 213.150 208.100 210.100 -0.835 5,289 16,281 +100
Apr15 150114 211.000 213.630 208.750 210.580 -0.905 1,774 4,674 -122
May15 150114 211.900 214.250 209.600 211.330 -1.120 1,898 7,369 -158
Aug15 150114 213.850 215.580 210.985 213.400 -1.000 1,282 5,483 +198
Sep15 150114 212.700 214.350 210.500 212.535 -0.750 146 831 +25
Oct15 150114 211.880 213.600 209.630 210.900 -1.700 71 683 +20
Total Volume and Open Interest 12,064 42,471 -103
Lean Hogs(CME)
Feb15 150114 75.700 76.500 75.150 76.035 +0.855 29,596 64,206 -7,506
Apr15 150114 76.900 78.385 76.385 78.000 +1.500 22,500 75,258 +6,427
May15 150114 83.230 84.800 83.200 84.535 +1.385 88 1,425 +6
Jun15 150114 86.750 88.580 86.450 88.250 +1.670 6,404 42,628 +1,345
Jul15 150114 85.800 87.535 85.480 86.930 +1.630 2,205 11,424 +113
Aug15 150114 85.250 86.800 84.950 86.750 +1.650 1,622 10,557 +302
Oct15 150114 75.080 76.800 75.035 76.785 +1.605 639 4,994 +241
Dec15 150114 70.785 72.300 70.725 72.150 +1.350 72 2,767 -3
Total Volume and Open Interest 63,127 213,899 +925
Class III Milk(CME)
Jan15 150114 16.08 16.09 15.88 15.90 -0.19 200 6,117 +31
Feb15 150114 15.10 15.17 14.32 14.36 -0.71 274 5,444 +76
Mar15 150114 14.58 14.58 13.89 13.93 -0.64 139 5,193 +32
Apr15 150114 14.14 14.14 13.60 13.60 -0.53 152 4,507 +60
May15 150114 14.30 14.30 13.90 13.98 -0.32 50 4,280 +26
Jun15 150114 14.87 14.87 14.58 14.64 -0.26 80 4,077 +57
Jul15 150114 15.59 15.59 15.37 15.43 -0.20 20 2,979 +8
Aug15 150114 15.92 15.94 15.80 15.90 -0.16 23 2,856 +7
Sep15 150114 16.20 16.23 16.14 16.16 -0.17 8 2,737 +4
Oct15 150114 16.21 16.25 16.18 16.20 -0.16 6 2,318 +3
Nov15 150114 16.33 16.33 16.09 16.09 -0.24 6 2,196 -1
Dec15 150114 16.12 16.12 15.99 16.00 -0.12 5 2,012 +4
Jan16 150114 16.21 16.21 16.15 16.15 -0.06 4 166 +0
Total Volume and Open Interest 967 45,281 +307
Cocoa(ICE)
Mar15 150114 2984 2998 2957 2992 +1 8,381 92,920 +605
May15 150114 2965 2982 2943 2978 +5 4,044 50,196 +18
Jul15 150114 2958 2970 2932 2966 +8 2,756 23,163 +328
Sep15 150114 2935 2946 2911 2944 +9 1,005 14,940 +180
Dec15 150114 2907 2920 2883 2918 +9 1,059 12,824 +519
Mar16 150114 2877 2886 2851 2886 +9 476 9,210 +253
May16 150114 2848 2871 2837 2871 +8 2 1,362 -1
Total Volume and Open Interest 17,723 204,662 +1,902
Coffee "C"(ICE)
Mar15 150114 178.25 184.80 177.60 179.85 +2.90 23,164 84,549 -1,513
May15 150114 180.65 187.40 180.65 182.55 +2.90 9,358 31,709 +207
Jul15 150114 183.15 189.80 183.15 184.95 +2.80 2,660 19,632 +274
Sep15 150114 186.00 191.40 185.20 186.90 +2.70 1,510 11,911 +27
Dec15 150114 188.10 193.65 188.00 189.70 +2.70 656 8,934 +163
Mar16 150114 193.40 194.40 191.60 191.60 +2.75 56 1,954 +1
Total Volume and Open Interest 37,435 165,990 -847
Orange Juice(ICE)
Mar15 150114 143.45 144.60 142.50 143.85 +0.40 1,084 8,712 +59
May15 150114 143.00 144.00 142.60 143.45 +0.20 124 1,201 +33
Jul15 150114 143.70 144.20 143.70 144.20 +0.25 22 458 +14
Sep15 150114 142.65 144.15 142.65 144.15 -0.75 8 125 +7
Nov15 150114 144.55 144.55 144.55 144.55 -0.80 0 28 +0
Jan16 150114 146.30 146.30 146.30 146.30 -0.80 0 12 +0
Total Volume and Open Interest 1,238 10,536 +113
Sugar #11(ICE)
Mar15 150114 14.87 15.12 14.80 14.93 +0.06 49,667 411,876 -2,231
May15 150114 15.14 15.35 15.06 15.19 +0.05 18,825 144,415 -1,205
Jul15 150114 15.36 15.59 15.32 15.45 +0.05 13,369 115,659 -1,133
Oct15 150114 15.82 15.99 15.76 15.88 +0.06 6,416 70,872 -611
Mar16 150114 16.48 16.68 16.48 16.61 +0.08 1,215 35,749 +25
May16 150114 16.53 16.71 16.53 16.66 +0.08 348 7,695 -6
Jul16 150114 16.56 16.67 16.56 16.64 +0.09 215 11,006 +9
Oct16 150114 16.71 16.80 16.71 16.78 +0.08 28 9,924 +4
Total Volume and Open Interest 90,112 815,575 -5,151
London Cocoa(LCE)
Mar15 150114 2047 2053 2031 2049 -2 6,019 100,670 +21
May15 150114 2013 2020 1999 2019 +2 3,848 48,385 -52
Jul15 150114 1998 2003 1986 2002 +1 1,614 28,746 -347
Sep15 150114 1981 1986 1969 1984 +1 969 31,724 -74
Dec15 150114 1953 1957 1940 1955 +1 530 19,213 -9
Mar16 150114 1931 1935 1916 1930 -3 661 18,608 +403
May16 150114 1915 1922 1907 1922 -3 14 714 +0
Total Volume and Open Interest 13,655 248,090 -58
London Sugar(LCE)
Mar15 150114 391.30 395.80 391.20 393.40 +1.60 5,048 39,212 -1,383
May15 150114 397.00 401.90 397.00 399.50 +2.00 2,204 19,469 +966
Aug15 150114 408.60 413.10 408.60 410.80 +1.70 388 11,682 +135
Oct15 150114 417.10 421.40 417.10 419.00 +1.40 83 3,516 -25
Dec15 150114 425.60 429.50 425.60 427.40 +1.50 45 1,580 +13
Total Volume and Open Interest 7,785 78,843 -298
Cotton(ICE)
Mar15 150114 60.05 60.05 58.66 58.98 -1.17 15,911 120,382 +635
May15 150114 60.80 60.80 59.51 59.83 -1.06 4,584 33,621 -451
Jul15 150114 61.64 61.67 60.51 60.87 -1.01 2,394 16,828 +1,528
Oct15 150114 61.73 61.73 61.73 61.73 -1.00 0 5 +0
Dec15 150114 63.69 63.89 62.75 63.01 -0.89 1,318 13,414 +90
Mar16 150114 64.87 64.87 63.80 64.13 -0.82 19 399 +18
Total Volume and Open Interest 24,226 184,777 +1,820
Lumber(CME)
Jan15 150114 321.7 323.8 315.9 315.9 -4.3 60 163 -29
Mar15 150114 317.0 319.6 314.0 315.0 -0.2 398 3,850 +144
May15 150114 318.9 319.4 315.0 315.8 -0.2 83 379 +39
Jul15 150114 320.4 321.3 320.0 320.4 -0.2 1 10 +1
Total Volume and Open Interest 542 4,405 +155
Crude Oil(NYM)
Feb15 150114 46.16 48.91 45.01 48.48 +2.59 394,946 177,824 -23,438
Mar15 150114 46.77 49.39 45.65 48.96 +2.45 219,590 378,730 +45,131
Apr15 150114 47.36 50.03 46.40 49.62 +2.38 67,473 109,225 +10,915
May15 150114 48.24 50.72 47.28 50.36 +2.31 33,882 54,894 +387
Jun15 150114 48.91 51.59 48.00 51.10 +2.23 61,350 139,765 -95
Jul15 150114 49.69 52.15 48.80 51.80 +2.13 12,117 50,278 +173
Aug15 150114 49.82 52.66 49.77 52.48 +2.03 5,451 37,663 +410
Sep15 150114 50.62 53.63 50.51 53.17 +1.93 14,735 60,581 -461
Oct15 150114 51.63 54.27 51.53 53.83 +1.83 2,390 38,472 +236
Nov15 150114 52.26 54.78 52.10 54.49 +1.73 1,550 30,453 -100
Dec15 150114 53.61 55.56 52.72 55.12 +1.63 34,295 189,244 +3,665
Jan16 150114 53.49 55.63 53.49 55.63 +1.55 1,139 37,825 +239
Feb16 150114 56.13 56.13 56.13 56.13 +1.48 1,015 15,261 +294
Mar16 150114 54.76 56.70 54.76 56.62 +1.42 691 19,727 +13
Apr16 150114 57.00 57.12 57.00 57.12 +1.37 288 8,256 -19
May16 150114 57.62 57.62 57.62 57.62 +1.32 285 7,657 -1
Total Volume and Open Interest 871,787 1,581,628 +37,212
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150114 46.100 48.900 45.025 48.475 +2.575 12,952 4,969 +472
Mar15 150114 46.850 49.325 45.650 48.950 +2.450 1,660 3,656 +411
Apr15 150114 47.500 50.000 46.525 49.625 +2.375 296 613 +43
May15 150114 48.275 50.400 47.550 50.350 +2.300 209 51 -6
Jun15 150114 48.400 51.100 48.275 51.100 +2.225 157 111 +8
Jul15 150114 49.500 51.800 49.500 51.800 +2.125 9 126 -1
Aug15 150114 50.350 52.475 50.275 52.475 +2.025 10 27 -6
Sep15 150114 51.375 53.175 51.375 53.175 +1.925 11 75 +7
Oct15 150114 53.825 53.825 53.825 53.825 +1.825 20 14 +8
Total Volume and Open Interest 15,355 9,811 +933
NY Harbor ULSD(NYM)
Feb15 150114 162.30 166.46 158.90 165.52 +2.22 58,402 76,958 -9,021
Mar15 150114 159.48 164.08 156.23 163.20 +3.06 40,076 87,334 +5,585
Apr15 150114 157.25 162.66 154.80 161.77 +3.19 16,473 47,292 +864
May15 150114 157.80 163.02 155.66 162.32 +3.36 11,849 24,247 +1,808
Jun15 150114 159.60 164.82 156.96 163.89 +3.56 14,091 36,643 +747
Jul15 150114 159.47 166.78 159.31 166.12 +3.66 3,791 12,446 +182
Aug15 150114 162.43 168.47 161.85 168.47 +3.71 2,656 8,609 +225
Sep15 150114 164.17 170.97 164.07 170.97 +3.75 3,446 9,341 +547
Oct15 150114 167.80 173.35 166.50 173.35 +3.79 2,761 8,878 +1,443
Nov15 150114 169.37 175.33 168.79 175.33 +3.80 2,263 6,749 +1,241
Dec15 150114 170.59 178.04 170.59 177.13 +3.74 3,553 32,388 -508
Jan16 150114 174.60 178.86 172.83 178.86 +3.63 730 4,773 -348
Feb16 150114 175.10 180.09 173.82 180.09 +3.57 241 2,572 +96
Mar16 150114 175.60 180.54 175.20 180.54 +3.55 155 2,208 +6
Total Volume and Open Interest 161,705 372,086 +3,067
RBOB Gasoline(NYM)
Feb15 150114 126.38 135.95 124.36 135.07 +8.22 54,023 74,825 -3,600
Mar15 150114 130.72 138.73 127.55 137.90 +7.58 39,908 85,186 +7,643
Apr15 150114 154.35 161.26 151.22 160.39 +6.29 19,991 50,572 +2,411
May15 150114 156.13 163.15 154.16 162.31 +5.88 13,741 37,495 +226
Jun15 150114 155.54 163.72 154.40 162.85 +5.44 11,236 29,690 +290
Jul15 150114 156.91 163.19 154.49 162.47 +5.12 4,915 11,885 +11
Aug15 150114 154.19 161.44 153.87 161.44 +4.91 3,539 8,482 +109
Sep15 150114 153.45 160.40 152.56 159.59 +4.71 5,398 18,647 -933
Oct15 150114 141.66 147.87 140.66 147.87 +4.71 2,615 13,574 +599
Nov15 150114 140.67 146.49 139.57 146.49 +4.51 1,283 5,864 +90
Total Volume and Open Interest 159,087 370,433 +7,146
e-miNY RBOB Gasoline(NYM)
Feb15 150114 135.10 135.10 135.07 135.10 +8.20 0 1 +0
Mar15 150114 137.90 137.90 137.90 137.90 +7.60      
Apr15 150114 160.40 160.40 160.39 160.40 +6.30      
May15 150114 162.30 162.31 162.30 162.30 +5.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150114 2.954 3.337 2.932 3.233 +0.290 130,404 124,575 -14,730
Mar15 150114 2.941 3.278 2.923 3.208 +0.276 80,620 255,767 +10,792
Apr15 150114 2.908 3.165 2.893 3.115 +0.217 49,630 113,759 +3,384
May15 150114 2.921 3.167 2.921 3.120 +0.204 25,789 90,476 -2,118
Jun15 150114 2.978 3.197 2.978 3.156 +0.192 16,150 40,504 +493
Jul15 150114 3.025 3.239 3.025 3.199 +0.185 16,232 37,236 +2,569
Aug15 150114 3.040 3.246 3.040 3.207 +0.184 9,007 28,778 +160
Sep15 150114 3.027 3.232 3.027 3.194 +0.185 13,799 29,417 +246
Oct15 150114 3.042 3.253 3.042 3.215 +0.183 20,528 56,497 +1,370
Nov15 150114 3.137 3.333 3.137 3.298 +0.173 2,277 28,145 -158
Dec15 150114 3.316 3.484 3.316 3.457 +0.153 4,622 29,703 +709
Jan16 150114 3.449 3.602 3.447 3.579 +0.139 4,607 40,283 +772
Feb16 150114 3.509 3.590 3.506 3.570 +0.132 2,592 7,436 +155
Mar16 150114 3.454 3.539 3.454 3.524 +0.121 2,173 13,437 +90
Apr16 150114 3.345 3.376 3.325 3.362 +0.080 1,127 11,233 +68
May16 150114 3.348 3.365 3.348 3.357 +0.068 553 4,394 +426
Total Volume and Open Interest 380,690 970,951 +4,424
Brent Crude Oil(ICE)
Feb15 150114 46.84 49.21 45.59 48.69 +2.10 223,924 94,571 -44,200
Mar15 150114 48.00 50.37 46.78 49.86 +2.04 291,126 365,897 +15,614
Apr15 150114 49.17 51.64 48.08 51.11 +1.94 121,213 182,171 +13,030
May15 150114 50.66 52.85 49.35 52.35 +1.86 68,714 93,188 +10,720
Jun15 150114 51.89 53.99 50.54 53.53 +1.81 85,918 175,704 +11,793
Jul15 150114 53.07 55.14 51.70 54.67 +1.75 25,743 64,357 +3,026
Aug15 150114 53.51 55.93 52.73 55.68 +1.69 11,590 47,497 +1,135
Sep15 150114 54.41 57.02 53.63 56.52 +1.62 18,832 50,404 +844
Oct15 150114 55.26 57.69 54.46 57.28 +1.55 7,728 36,661 +1,614
Nov15 150114 55.38 57.99 55.38 57.99 +1.48 3,984 28,800 +921
Dec15 150114 57.36 59.17 55.96 58.64 +1.41 67,872 146,397 +1,188
Jan16 150114 57.52 59.26 56.90 59.26 +1.34 6,626 36,649 +2,688
Feb16 150114 57.59 59.89 57.59 59.89 +1.28 6,044 19,680 +1,436
Mar16 150114 58.28 60.51 58.27 60.51 +1.23 7,805 24,783 +1,596
Total Volume and Open Interest 991,561 1,622,900 +25,946
Gas Oil(ICE)
Feb15 150114 464.50 480.75 454.00 458.50 +0.25 69,791 132,043 -2,730
Mar15 150114 468.00 482.75 456.50 460.75 -0.25 48,120 79,727 +8,581
Apr15 150114 466.75 485.00 459.50 463.25 -0.50 24,671 43,819 +2,758
May15 150114 470.50 485.75 464.25 467.50 -0.50 11,592 23,182 -152
Jun15 150114 477.00 494.75 469.75 473.00 -0.25 18,792 43,281 +349
Jul15 150114 482.75 496.75 476.75 479.50 unch 4,063 11,642 +52
Aug15 150114 490.00 494.75 485.00 486.75 +0.50 3,042 11,543 +54
Sep15 150114 497.00 513.75 490.25 494.00 +0.75 3,674 12,003 +188
Oct15 150114 504.25 516.50 497.75 501.25 +1.00 2,152 13,107 +15
Nov15 150114 505.75 522.75 503.00 506.75 +1.00 1,970 8,365 +217
Total Volume and Open Interest 208,555 480,106 +8,651
Ethanol(CBOT)
Feb15 150114 1.393 1.400 1.292 1.330 -0.081 249 2,111 -39
Mar15 150114 1.413 1.413 1.314 1.350 -0.080 176 1,164 +64
Apr15 150114 1.360 1.371 1.358 1.371 -0.069 24 740 +5
May15 150114 1.375 1.386 1.375 1.386 -0.074 67 558 +43
Jun15 150114 1.431 1.431 1.383 1.390 -0.061 119 1,171 +74
Jul15 150114 1.395 1.395 1.390 1.395 -0.055 36 383 +12
Aug15 150114 1.392 1.392 1.392 1.392 -0.054 2 258 -1
Sep15 150114 1.387 1.387 1.387 1.387 -0.054 1 114 -1
Total Volume and Open Interest 674 6,604 +157
WTI Crude Oil(ICE)
Feb15 150114 46.11 48.89 45.04 48.48 +2.59 52,269 37,861 -4,171
Mar15 150114 46.83 49.38 45.66 48.96 +2.45 49,008 98,649 +8,893
Apr15 150114 47.04 49.84 46.38 49.62 +2.38 14,490 25,632 +1,441
May15 150114 47.70 50.50 47.32 50.36 +2.31 6,674 14,744 +988
Jun15 150114 48.67 51.36 48.00 51.10 +2.23 18,351 51,180 +4
Jul15 150114 49.27 52.06 49.15 51.80 +2.13 1,853 13,186 +603
Aug15 150114 50.30 52.48 49.91 52.48 +2.03 592 5,647 -72
Sep15 150114 51.08 53.17 50.64 53.17 +1.93 3,656 17,953 +1,269
Oct15 150114 51.79 53.83 51.79 53.83 +1.83 514 3,741 -1
Nov15 150114 52.76 54.49 52.76 54.49 +1.73 275 6,642 +14
Dec15 150114 53.27 55.31 52.72 55.12 +1.63 9,764 74,054 -1,736
Jan16 150114 55.63 55.63 55.63 55.63 +1.55 58 7,078 -5
Feb16 150114 56.13 56.13 56.13 56.13 +1.48 85 896 +17
Mar16 150114 56.62 56.62 56.62 56.62 +1.42 15 2,511 +14
Apr16 150114 57.12 57.12 57.12 57.12 +1.37 250 2,741 +0
May16 150114 57.62 57.62 57.62 57.62 +1.32 251 2,290 +1
Total Volume and Open Interest 161,898 434,598 +6,363
US Dollar Index(ICE)
Mar15 150114 92.460 92.635 91.800 92.345 -0.158 32,137 126,345 +768
Jun15 150114 92.845 92.970 92.165 92.713 -0.162 876 2,829 +282
Sep15 150114 93.280 93.300 92.550 93.128 -0.212 5 834 +3
Total Volume and Open Interest 33,018 130,158 +1,053
Australian Dollar(CME)
Mar15 150114 81.28 81.53 80.32 81.11 -0.06 82,146 121,901 -1,043
Jun15 150114 80.76 80.92 79.84 80.60 -0.06 169 391 +17
Sep15 150114 79.83 80.13 79.83 80.13 -0.06 0 35 +0
Total Volume and Open Interest 82,315 122,350 -1,026
British Pound(CME)
Mar15 150114 151.54 152.63 151.38 152.14 +0.75 79,325 177,951 +5,724
Jun15 150114 151.35 152.52 151.35 152.03 +0.74 96 835 +34
Sep15 150114 151.80 152.01 151.80 151.95 +0.74 5 34 +3
Total Volume and Open Interest 79,426 178,856 +5,761
Canadian Dollar(CME)
Mar15 150114 83.54 83.71 83.10 83.50 +0.05 50,981 94,268 -1,980
Jun15 150114 83.31 83.50 82.94 83.33 +0.06 248 7,971 +74
Sep15 150114 82.83 83.34 82.83 83.16 +0.05 10 1,753 +2
Dec15 150114 83.00 83.06 83.00 83.03 +0.06 14 669 +1
Total Volume and Open Interest 51,254 104,707 -1,902
Japanese Yen(CME)
Mar15 150114 84.87 86.20 84.82 85.33 +0.33 189,397 226,454 -430
Jun15 150114 85.00 86.28 85.00 85.41 +0.33 123 2,818 +76
Sep15 150114 85.85 86.22 85.49 85.53 +0.33 3 48 +1
Total Volume and Open Interest 189,524 229,394 -352
Swiss Franc(CME)
Mar15 150114 98.18 98.76 97.77 98.17 +0.11 31,305 64,116 -660
Jun15 150114 98.55 98.97 98.18 98.41 +0.11 5 1,308 +1
Sep15 150114 98.49 98.99 98.49 98.70 +0.11 0 243 +0
Total Volume and Open Interest 31,310 65,709 -659
EuroFX(CME)
Mar15 150114 117.82 118.54 117.34 117.82 +0.11 185,152 408,457 +3,066
Jun15 150114 117.96 118.64 117.50 117.93 +0.11 272 3,590 +21
Sep15 150114 118.11 118.77 117.78 118.09 +0.11 24 405 -13
Total Volume and Open Interest 185,456 412,560 +3,078
Mexican Peso(CME)
Jan15 150114 688.25 688.25 688.25 688.25 +5.50      
Feb15 150114 687.00 687.00 687.00 687.00 +5.50      
Total Volume and Open Interest 19,398 131,856 -2,343
Brazilian Real(CME)
Feb15 150114 380.70 382.10 375.25 380.45 +2.65 972 3,775 +468
Mar15 150114 373.95 379.10 373.60 377.65 +2.60 132 1,451 +128
Apr15 150114 374.55 374.55 374.55 374.55 +2.60      
May15 150114 371.35 371.35 371.35 371.35 +2.65      
Total Volume and Open Interest 1,104 14,386 +596
30-Year T-Bonds(CBOT)
Mar15 150114 148~140 150~090 148~100 149~130 +0~250 265,334 851,461 -2,543
Jun15 150114 164~220 167~160 164~220 166~200 +1~130 94 2,465 +47
Sep15 150114 165~040 165~040 163~230 165~040 +1~130      
Total Volume and Open Interest 265,428 853,926 -2,496
10-Year T-Notes(CBOT)
Mar15 150114 129~085 130~075 129~065 129~245 +0~145 840,490 2,673,540 -8,236
Jun15 150114 128~230 129~190 128~215 129~040 +0~145 179 7,081 +152
Sep15 150114 128~225 128~225 128~080 128~225 +0~145      
Total Volume and Open Interest 840,669 2,680,625 -8,084
5-Year T-Notes(CBOT)
Mar15 150114 120~126 121~006 120~120 120~234 +0~094 554,554 1,832,597 -4,264
Jun15 150114 120~056 120~084 119~250 120~036 +0~106 2 287 +0
Sep15 150114 120~036 120~036 119~250 120~036 +0~106      
Total Volume and Open Interest 554,556 1,832,884 -4,264
2 Year T-Notes(CBOT)
Mar15 150114 109~202 109~262 109~202 109~236 +0~030 189,115 1,244,352 +12,471
Jun15 150114 109~126 109~126 109~084 109~122 +0~036 5,825 5,301 +5,301
Sep15 150114 109~122 109~122 109~084 109~122 +0~036      
Total Volume and Open Interest 194,940 1,249,653 +17,772
Eurodollars(CME)
Mar15 150114 99.730 99.740 99.725 99.735 +0.005 129,262 1,101,135 +1,517
Jun15 150114 99.625 99.670 99.625 99.645 +0.020 236,631 1,121,058 +15,109
Sep15 150114 99.465 99.545 99.460 99.500 +0.035 179,118 956,954 +6,703
Dec15 150114 99.255 99.365 99.255 99.305 +0.045 253,691 1,109,077 +11,672
Mar16 150114 99.045 99.170 99.040 99.105 +0.055 249,629 867,937 -31,288
Jun16 150114 98.835 98.980 98.825 98.910 +0.070 166,223 725,437 -2,197
Sep16 150114 98.640 98.800 98.630 98.720 +0.075 158,148 647,241 -7,345
Dec16 150114 98.470 98.635 98.460 98.555 +0.080 186,784 930,649 +2,344
Mar17 150114 98.330 98.495 98.320 98.420 +0.085 121,662 510,912 +3,308
Jun17 150114 98.205 98.365 98.195 98.290 +0.085 98,446 445,326 -6,912
Sep17 150114 98.100 98.260 98.090 98.180 +0.080 91,331 386,357 -42
Dec17 150114 98.000 98.160 97.990 98.075 +0.075 80,352 539,482 -590
Mar18 150114 97.925 98.080 97.915 97.995 +0.070 41,626 318,078 +5,770
Jun18 150114 97.850 98.005 97.845 97.920 +0.065 39,403 208,602 -1,718
Sep18 150114 97.780 97.935 97.780 97.855 +0.065 23,727 151,477 -2,549
Dec18 150114 97.720 97.870 97.710 97.785 +0.060 24,909 239,603 -715
Mar19 150114 97.670 97.815 97.665 97.735 +0.060 14,519 132,695 -4
Jun19 150114 97.615 97.765 97.615 97.685 +0.060 18,910 100,544 +2,634
Total Volume and Open Interest 2,155,733 10,803,784 -1,758
Ultra T-Bond(CBOT)
Mar15 150114 172~10 175~11 172~04 173~22 +1~00 69,752 522,090 +1,052
Jun15 150114 173~03 173~03 171~30 172~30 +1~00 0 3 +0
Sep15 150114 172~13 172~13 171~13 172~13 +1~00      
Total Volume and Open Interest 69,752 522,093 +1,052
30 Day Federal Funds(CBOT)
Jan15 150114 99.882 99.882 99.880 99.882 unch 781 52,577 -549
Feb15 150114 99.880 99.885 99.880 99.880 unch 1,645 65,752 +647
Mar15 150114 99.875 99.880 99.875 99.875 unch 431 78,675 -130
Apr15 150114 99.875 99.875 99.870 99.870 unch 745 77,967 -276
May15 150114 99.855 99.870 99.855 99.855 unch 7,259 96,234 -519
Jun15 150114 99.835 99.850 99.830 99.840 +0.010 1,690 50,231 -530
Total Volume and Open Interest 38,380 716,459 +5,723
3-Mth Euro-Yen(CME)
Mar15 150114 99.805 99.805 99.805 99.805 unch      
Jun15 150114 99.810 99.810 99.810 99.810 unch      
Sep15 150114 99.830 99.830 99.830 99.830 unch      
Dec15 150114 99.790 99.790 99.790 99.790 unch      
Mar16 150114 99.690 99.690 99.690 99.690 unch      
Jun16 150114 99.550 99.550 99.550 99.550 unch      
Sep16 150114 99.410 99.410 99.410 99.410 unch      
Dec16 150114 99.750 99.750 99.750 99.750 unch      
Mar17 150114 99.610 99.610 99.610 99.610 unch      
Jun17 150114 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150114 99.81 99.81 99.81 99.81 unch      
Jun15 150114 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150114 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150114 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150114 99.69 99.69 99.69 99.69 unch      
Jun16 150114 99.55 99.55 99.55 99.55 unch      
Sep16 150114 99.41 99.41 99.41 99.41 unch      
Dec16 150114 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 150114 148.34 148.43 148.25 148.43 +0.11 359 20,661 -430
Jun15 150114 147.92 147.92 147.92 147.92 +0.11      
Sep15 150114 147.35 147.35 147.35 147.35 +0.11      
Total Volume and Open Interest 359 20,661 -430
Euro-Bund(EUREX)
Mar15 150114 156.95 157.41 156.84 157.26 +0.58 484,348 1,149,794 +25,484
Jun15 150114 154.80 155.22 154.80 155.12 +0.56 214 2,121 +52
Sep15 150114 154.96 154.96 154.96 154.96 +0.58 0 1 +0
Total Volume and Open Interest 484,562 1,151,916 +25,536
Euro-Bobl(EUREX)
Mar15 150114 130.37 130.46 130.33 130.40 +0.09 363,907 906,579 +28,546
Jun15 150114 128.61 128.61 128.61 128.61 +0.04 0 38 +0
Sep15 150114 130.10 130.10 130.10 130.10 +0.09      
Total Volume and Open Interest 363,907 906,617 +28,546
3-Mth Euribor(EUREX)
Mar15 150114 99.945 99.945 99.945 99.945 +0.005 1 3,935 -1
Jun15 150114 99.960 99.960 99.960 99.960 +0.005 0 2,876 +0
Sep15 150114 99.970 99.970 99.970 99.970 +0.005 0 10,060 +0
Total Volume and Open Interest 568 58,680 +467
Long Gilt(LIFFE)
Mar15 150114 121~19 122~09 121~13 121~31 +0~24 117,337 409,889 -3,217
Jun15 150114 121~05 121~05 121~05 121~05 +0~24      
Total Volume and Open Interest 117,337 409,889 -3,217
3-Mth Short Sterling(LIFFE)
Mar15 150114 99.41 99.42 99.41 99.42 +0.01 12,256 390,030 -1,691
Jun15 150114 99.39 99.41 99.38 99.40 +0.02 39,813 480,646 -7,605
Sep15 150114 99.34 99.37 99.34 99.35 +0.02 38,648 386,987 -858
Dec15 150114 99.29 99.30 99.26 99.29 +0.03 66,923 325,296 +5,375
Mar16 150114 99.20 99.22 99.17 99.20 +0.03 42,586 292,634 +2,154
Jun16 150114 99.11 99.13 99.06 99.10 +0.04 50,595 216,813 +5,628
Total Volume and Open Interest 432,513 3,057,775 -4,933
3-Mth Euribor(LIFFE)
Mar15 150114 99.940 99.945 99.935 99.940 +0.005 26,939 398,417 +4,109
Jun15 150114 99.955 99.965 99.955 99.960 +0.005 14,183 342,069 +612
Sep15 150114 99.965 99.970 99.960 99.965 +0.005 14,849 350,681 -2,708
Total Volume and Open Interest 253,227 2,923,364 +15,617
3-Mth Aus T-Bills(SFE)
Mar15 150114 97.39 97.40 97.37 97.40 unch 13,815 226,670 +89
Jun15 150114 97.52 97.54 97.49 97.52 -0.01 15,334 216,761 -962
Sep15 150114 97.61 97.63 97.58 97.61 -0.01 16,865 176,747 +505
Dec15 150114 97.66 97.68 97.63 97.67 unch 9,977 118,229 -447
Mar16 150114 97.69 97.72 97.67 97.70 unch 5,856 85,905 -1,636
Jun16 150114 97.70 97.72 97.66 97.70 unch 3,524 59,901 -1,831
Sep16 150114 97.68 97.70 97.65 97.68 -0.01 3,226 35,200 +454
Dec16 150114 97.67 97.67 97.62 97.64 -0.02 2,716 23,058 +729
Mar17 150114 97.61 97.61 97.60 97.61 -0.02 517 4,720 +164
Jun17 150114 97.58 97.58 97.57 97.58 -0.02 273 4,221 +268
Total Volume and Open Interest 72,159 955,407 -2,642
10-Year Aus T-Bonds(SFE)
Mar15 150114 97.43 97.48 97.38 97.48 +0.04 54,839 635,284 -1,245
Jun15 150114 97.48 97.48 97.48 97.48 +0.04      
Total Volume and Open Interest 54,839 635,284 -1,245
3-Year Aus T-Bonds(SFE)
Mar15 150114 97.94 97.96 97.91 97.96 +0.01 101,711 659,724 -6,794
Jun15 150114 97.96 97.96 97.96 97.96 +0.01      
Total Volume and Open Interest 101,711 659,724 -6,794
Gold(CMX)
Feb15 150114 1231.2 1244.6 1224.9 1234.5 +0.1 138,523 189,877 -7,602
Apr15 150114 1232.8 1245.5 1225.8 1235.4 +0.1 18,282 110,831 +10,861
Jun15 150114 1234.5 1245.3 1227.0 1236.0 +0.1 2,523 37,783 +464
Aug15 150114 1234.3 1242.1 1230.2 1236.5 +0.1 794 10,082 +49
Oct15 150114 1231.9 1242.5 1230.4 1236.9 unch 44 4,035 -27
Dec15 150114 1236.4 1243.4 1230.0 1237.5 -0.1 1,155 22,419 +252
Feb16 150114 1230.0 1238.1 1230.0 1238.1 -0.3 0 2,408 +0
Apr16 150114 1238.7 1238.7 1238.7 1238.7 -0.6 5 518 +5
Jun16 150114 1239.4 1239.4 1239.4 1239.4 -1.0 326 4,661 +76
Aug16 150114 1240.4 1240.4 1240.4 1240.4 -1.3 0 1 +0
Oct16 150114 1241.7 1241.7 1241.7 1241.7 -1.6      
Dec16 150114 1247.5 1247.5 1240.0 1243.2 -1.9 94 7,155 +91
Total Volume and Open Interest 162,346 399,525 +5,013
Silver(CMX)
Mar15 150114 1707.0 1709.5 1656.0 1698.8 -16.8 25,302 104,293 -51
May15 150114 1710.0 1711.5 1660.5 1702.1 -16.9 1,044 11,337 +178
Jul15 150114 1713.5 1716.0 1667.5 1704.9 -16.9 959 9,401 +38
Sep15 150114 1665.0 1707.6 1665.0 1707.6 -16.9 378 5,324 +154
Dec15 150114 1720.0 1720.0 1669.5 1711.2 -17.1 423 15,945 +195
Mar16 150114 1705.0 1715.0 1705.0 1715.0 -17.4 14 571 +4
May16 150114 1717.6 1717.6 1717.6 1717.6 -17.9 2 63 +0
Total Volume and Open Interest 28,723 155,983 +775
Platinum(NYMEX)
Jan15 150114 1237.4 1245.7 1230.5 1238.4 -9.0 78 144 +29
Apr15 150114 1242.0 1248.8 1226.0 1239.0 -8.8 9,279 65,995 -60
Jul15 150114 1246.0 1248.9 1235.0 1240.8 -8.9 476 1,072 +433
Oct15 150114 1243.0 1243.0 1243.0 1243.0 -8.9 0 15 +0
Total Volume and Open Interest 9,835 67,281 +402
Palladium(NYMEX)
Mar15 150114 817.65 817.65 766.20 780.65 -35.05 3,890 32,227 +251
Jun15 150114 812.55 812.55 774.75 781.40 -35.00 121 1,591 +97
Sep15 150114 782.00 782.00 782.00 782.00 -35.00 0 1 +0
Total Volume and Open Interest 4,011 33,824 +348
Copper(CMX)
Mar15 150114 260.90 261.70 242.35 250.55 -13.85 55,601 119,067 -1,204
May15 150114 260.00 261.00 243.50 250.05 -13.70 7,775 29,605 +1,855
Jul15 150114 260.35 260.45 242.80 249.75 -13.55 2,571 8,589 +54
Sep15 150114 250.70 252.75 245.20 249.75 -13.25 1,301 7,891 +387
Dec15 150114 245.60 252.55 245.00 249.90 -13.00 160 2,672 +9
Total Volume and Open Interest 68,047 174,600 +1,169
DJIA Index(CBOT)
Mar15 150114 17550 17556 17200 17365 -170 36 6,801 -2
Jun15 150114 17350 17467 17297 17297 -170 0 71 +0
Sep15 150114 17207 17377 17207 17207 -170      
Dec15 150114 17117 17287 17117 17117 -170      
Total Volume and Open Interest 36 6,872 -2
E-mini DJIA Index(CBOT)
Mar15 150114 17542 17568 17183 17365 -170 178,160 107,408 +66
Jun15 150114 17440 17495 17200 17297 -170 5 227 +1
Sep15 150114 17207 17207 17207 17207 -170 2 10 +2
Dec15 150114 17117 17117 17117 17117 -170 0 15 +0
Total Volume and Open Interest 178,167 107,660 +69
S & P 500(CME)
Mar15 150114 2016.70 2019.40 1982.00 2007.50 -8.60 8,636 125,479 +2,397
Jun15 150114 2000.10 2000.10 1976.00 2000.10 -8.60 4 2,352 +8
Sep15 150114 1993.80 1993.80 1970.20 1993.80 -8.60 0 99 +0
Dec15 150114 1987.80 1987.80 1964.20 1987.80 -8.60 0 1 +0
Total Volume and Open Interest 8,640 127,931 +2,405
S & P 500 E-Mini(Globex)
Mar15 150114 2017.25 2019.50 1981.25 2007.50 -8.50 1,622,204 2,677,998 -437
Jun15 150114 2009.50 2012.25 1974.25 2000.00 -8.75 1,572 10,278 +73
Total Volume and Open Interest 1,623,801 2,690,336 -342
NASDAQ 100(CME)
Mar15 150114 4151.00 4168.80 4100.00 4145.50 -13.00 2,219 8,546 +1,481
Jun15 150114 4133.50 4133.50 4133.50 4133.50 -11.50      
Sep15 150114 4123.80 4123.80 4123.80 4123.80 -11.50      
Total Volume and Open Interest 2,219 8,546 +1,481
NASDAQ 100 E-Mini(Globex)
Mar15 150114 4158.00 4169.30 4100.50 4145.50 -13.00 319,438 314,915 -603
Jun15 150114 4149.30 4154.50 4095.30 4133.50 -11.50 4 167 +1
Total Volume and Open Interest 319,442 315,134 -602
S & P Midcap 400(CME)
Mar15 150114 1422.60 1422.60 1422.60 1422.60 -3.70 0 913 +0
Jun15 150114 1419.60 1419.60 1419.60 1419.60 -3.70      
Sep15 150114 1417.40 1417.40 1417.40 1417.40 -3.70      
Total Volume and Open Interest 0 913 +0
Volatility Index(CBOE)
Jan15 150114 20.15 21.93 19.97 20.57 +0.40 86,666 88,680 -1,305
Feb15 150114 19.70 20.83 19.55 19.87 +0.15 58,265 99,033 +8,060
Mar15 150114 19.58 20.37 19.49 19.62 unch 25,538 31,492 +1,128
Apr15 150114 19.72 20.37 19.65 19.72 unch 16,631 29,064 +1,433
Total Volume and Open Interest 202,409 298,275 +10,751
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150114 16975 17080 16580 16830 -145 12,454 56,404 -732
Jun15 150114 16760 16835 16665 16835 -145 1 8 +1
Total Volume and Open Interest 12,455 56,414 -731
Nikkei 225(SGX)
Mar15 150114 17050 17225 16705 16705 -370 50,326 278,685 -6,132
Jun15 150114 16775 16775 16610 16610 -370 0 3,196 +0
Sep15 150114 16600 16600 16600 16600 -370 0 5 +0
Total Volume and Open Interest 50,326 290,729 -6,132
CAC 40(EURONEXT)
Jan15 150114 4214.5 4303.5 4204.0 4223.5 -65.0 174,940 268,095 +4,595
Feb15 150114 4218.0 4302.0 4205.0 4223.0 -65.0 44,530 30,331 +28,632
Mar15 150114 4213.5 4293.5 4205.0 4223.0 -65.0 315 10,845 -110
Total Volume and Open Interest 219,786 310,788 +33,118
Hang Seng Index(HKFE)
Jan15 150114 24243 24403 24053 24136 -112 48,463 91,865 +629
Feb15 150114 24253 24408 24066 24147 -110 885 2,974 +100
Mar15 150114 24176 24336 24000 24077 -112 439 4,317 -45
Total Volume and Open Interest 50,643 100,145 +1,100
DAX(EUREX)
Mar15 150114 9786.0 9969.5 9766.0 9834.5 -108.0 131,384 127,764 +3,999
Jun15 150114 9793.5 9973.5 9790.0 9850.5 -108.0 174 2,899 -20
Sep15 150114 9895.5 9945.0 9838.0 9854.0 -108.5 5 41 -1
Total Volume and Open Interest 131,563 130,704 +3,978
FT-SE 100(EURONEXT)
Mar15 150114 6401.00 6420.50 6288.00 6329.00 -150.50 83,741 548,623 -333
Jun15 150114 6341.50 6341.50 6238.00 6273.00 -150.00 35 584 +17
Sep15 150114 6227.50 6227.50 6227.50 6227.50 -150.00 10 35 +10
Total Volume and Open Interest 83,786 549,292 -306
SPI 200(SFE)
Mar15 150114 5352.0 5388.0 5294.0 5303.0 -50.0 18,500 199,821 -2,301
Jun15 150114 5351.0 5351.0 5291.0 5301.0 -50.0 52 2,768 -12
Sep15 150114 5254.0 5254.0 5254.0 5254.0 -50.0 0 2,225 +0
Total Volume and Open Interest 19,238 207,856 -2,447
FTSE MIB(ISE)
Mar15 150114 18470.00 18860.00 18375.00 18447.00 -240.00 34,525 41,673 -305
Jun15 150114 18175.00 18465.00 18102.00 18102.00 -240.00 4 42 +0
Sep15 150114 18015.00 18015.00 18015.00 18015.00 -240.00      
Total Volume and Open Interest 34,529 41,715 -305
KOSPI 200(KFE)
Mar15 150114 247.10 249.00 246.05 246.25 -1.20 125,186 107,187 -214
Jun15 150114 248.75 249.95 247.20 247.20 -1.45 241 1,746 +36
Sep15 150114 248.75 248.75 248.75 248.75 -1.20 0 738 +0
Total Volume and Open Interest 125,428 110,399 -178
GSCI(CME)
Jan15 150114 386.00 389.00 376.00 386.00 +7.75 2,530 5,522 -2,289
Feb15 150114 388.80 391.75 378.95 388.80 +7.30 2,559 6,443 +2,452
Mar15 150114 395.30 398.50 386.00 395.30 +6.80      
Total Volume and Open Interest 5,089 11,965 +163
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!!!