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 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150115 1014.50 1019.75 985.25 991.00 -18.25 126,292 293,366 +2,828
May15 150115 1017.75 1024.75 991.50 997.25 -17.25 32,571 109,464 +2,154
Jul15 150115 1022.00 1030.00 997.50 1003.25 -16.75 25,316 94,831 -673
Aug15 150115 1026.00 1028.50 997.00 1002.75 -16.50 1,574 6,389 +190
Sep15 150115 1005.00 1011.50 982.00 988.25 -15.50 526 2,023 +17
Nov15 150115 994.50 998.75 970.00 976.50 -14.75 12,132 105,779 +853
Jan16 150115 999.00 1003.50 976.00 982.50 -14.25 243 2,484 +115
Mar16 150115 988.00 1002.00 988.00 988.00 -14.00 38 1,038 +6
May16 150115 990.50 1004.75 990.50 990.50 -14.25 6 429 +0
Jul16 150115 1012.00 1013.25 991.50 995.50 -14.25 12 366 +1
Aug16 150115 994.00 1008.00 994.00 994.00 -14.00 0 28 +0
Sep16 150115 976.00 990.00 976.00 976.00 -14.00 0 13 +0
Nov16 150115 984.00 984.00 966.00 970.00 -11.50 50 2,285 -7
Jan17 150115 972.00 984.25 972.00 973.25 -11.00      
Total Volume and Open Interest 200,214 618,995 +4,207
Soybean Meal(CBOT)
Mar15 150115 336.70 338.00 325.60 326.70 -8.80 55,462 171,060 +1,637
May15 150115 331.50 332.60 321.30 322.20 -8.00 19,201 63,342 +1,364
Jul15 150115 330.30 332.50 321.20 322.40 -7.40 13,286 53,865 +889
Aug15 150115 330.10 331.40 320.90 322.00 -7.40 2,257 9,646 +611
Sep15 150115 329.60 330.50 320.00 321.30 -7.40 1,187 6,758 +176
Oct15 150115 323.90 326.00 316.00 317.00 -7.30 1,105 6,522 +342
Dec15 150115 322.50 326.30 314.20 315.90 -6.40 3,975 24,345 +1,320
Jan16 150115 323.00 325.30 315.00 316.50 -6.30 122 1,504 +33
Mar16 150115 324.10 324.20 317.00 318.10 -6.10 168 863 +143
May16 150115 323.60 324.30 318.00 318.40 -5.90 8 286 +1
Total Volume and Open Interest 97,469 338,726 +5,978
Soybean Oil(CBOT)
Mar15 150115 33.00 33.46 32.65 32.99 +0.17 56,546 182,267 -2,793
May15 150115 33.13 33.57 32.78 33.13 +0.18 21,509 60,061 +39
Jul15 150115 33.29 33.72 32.93 33.30 +0.19 16,482 53,654 +1,342
Aug15 150115 33.25 33.61 32.89 33.26 +0.18 1,988 8,911 +300
Sep15 150115 33.14 33.58 32.87 33.20 +0.16 955 8,179 +86
Oct15 150115 33.22 33.22 32.63 32.92 +0.16 307 6,808 -3
Dec15 150115 32.94 33.19 32.42 32.81 +0.16 4,137 33,399 +264
Jan16 150115 33.22 33.22 32.58 32.94 +0.16 36 1,919 +0
Mar16 150115 33.22 33.24 32.98 33.14 +0.16 4 1,452 +0
May16 150115 33.48 33.53 33.15 33.31 +0.16 4 934 +2
Total Volume and Open Interest 102,126 358,807 -927
Canola(WCE)
Jan15 150114 469.1 469.1 469.1 469.1 +5.0 0 40 +0
Mar15 150115 453.0 456.8 449.3 451.4 -2.6 8,398 97,187 +288
May15 150115 449.0 451.0 445.0 445.9 -2.6 7,681 26,469 +989
Jul15 150115 445.5 446.1 438.8 439.4 -4.1 3,069 12,015 +656
Nov15 150115 427.5 431.1 424.1 425.2 -3.8 1,672 21,527 +1,012
Total Volume and Open Interest 20,820 158,124 +2,945
Corn(CBOT)
Mar15 150115 382.75 388.00 376.00 380.00 -1.00 250,523 590,859 -6,721
May15 150115 390.00 395.50 383.75 387.25 -1.25 55,665 172,311 +40
Jul15 150115 396.25 401.75 390.25 393.50 -1.50 56,062 187,187 +2,175
Sep15 150115 401.75 407.25 396.50 399.50 -1.25 14,492 51,607 +2,149
Dec15 150115 410.00 415.00 404.50 407.50 -1.00 46,013 205,254 +6,395
Mar16 150115 418.00 422.50 413.00 415.75 -1.25 1,047 52,389 +231
May16 150115 429.00 429.00 420.50 422.00 -1.50 466 2,706 -12
Jul16 150115 430.75 432.75 424.75 426.50 -1.50 372 3,617 +170
Sep16 150115 419.50 419.50 418.50 419.25 -0.25 70 794 +44
Dec16 150115 415.00 420.00 413.25 414.25 -0.50 392 7,265 +66
Total Volume and Open Interest 425,107 1,274,564 +4,535
Wheat(CBOT)
Mar15 150115 540.50 545.00 528.00 532.75 -5.00 61,834 191,181 -528
May15 150115 543.25 548.00 531.50 535.75 -5.00 17,318 53,416 -1,773
Jul15 150115 547.75 552.25 536.25 540.00 -5.25 15,495 72,507 +350
Sep15 150115 554.00 559.50 543.75 547.50 -5.00 2,451 15,586 -212
Dec15 150115 567.00 571.25 555.75 559.25 -5.00 3,767 30,552 +241
Mar16 150115 573.00 575.75 564.00 565.50 -5.00 307 4,957 +167
Total Volume and Open Interest 101,174 368,985 -1,753
Wheat(KCBT)
Mar15 150115 577.25 584.50 570.25 573.00 -2.00 14,136 72,450 -49
May15 150115 581.25 587.75 573.75 576.00 -2.50 4,102 22,735 -95
Jul15 150115 584.75 591.50 578.25 580.50 -2.75 3,912 25,032 +887
Sep15 150115 596.75 601.25 589.50 591.50 -2.75 439 5,357 +55
Dec15 150115 610.50 616.25 604.00 605.50 -2.75 431 6,482 +130
Mar16 150115 617.75 617.75 614.75 615.00 -1.50 27 433 +15
Total Volume and Open Interest 23,047 132,736 +943
Wheat(MGE)
Mar15 150115 581.25 587.00 576.00 581.00 +0.50 5,326 33,096 -936
May15 150115 589.25 593.75 583.50 588.25 +1.00 2,137 16,568 +284
Jul15 150115 597.00 600.00 592.25 596.50 +1.00 1,267 9,605 +487
Sep15 150115 605.75 605.75 599.75 603.75 +1.50 311 4,919 +36
Dec15 150115 614.00 615.00 610.50 614.00 +3.50 310 3,922 +92
Total Volume and Open Interest 9,362 69,020 -37
Oats(CBOT)
Mar15 150115 284.75 286.00 280.00 281.75 -1.00 629 5,464 +84
May15 150115 289.00 289.00 283.25 285.00 unch 194 1,576 +55
Jul15 150115 292.75 292.75 289.00 289.75 unch 30 411 +14
Sep15 150115 291.75 291.75 291.75 291.75 unch 0 32 +0
Total Volume and Open Interest 860 7,646 +151
Rough Rice(CBOT)
Jan15 150114 11.20 11.20 10.98 10.98 -0.26 32 41 -302
Mar15 150115 11.12 11.35 11.06 11.33 +0.18 215 7,753 -3
May15 150115 11.35 11.60 11.35 11.58 +0.18 31 574 +17
Jul15 150115 11.69 11.81 11.69 11.81 +0.18 1 63 +1
Total Volume and Open Interest 265 8,446 -5
Live Cattle(CME)
Feb15 150115 155.750 156.950 153.900 154.200 -1.550 36,447 81,402 -5,981
Apr15 150115 154.325 155.200 152.150 152.800 -1.525 29,203 103,243 +2,571
Jun15 150115 147.600 148.350 145.800 146.450 -1.150 13,111 52,728 +1,562
Aug15 150115 146.100 147.050 144.500 145.550 -0.650 5,593 14,662 +266
Oct15 150115 148.380 149.100 146.900 147.985 -0.415 2,616 10,265 -76
Dec15 150115 149.130 149.550 147.435 148.300 -0.635 1,356 5,442 +335
Total Volume and Open Interest 88,695 269,814 -1,213
Feeder Cattle(CME)
Jan15 150115 220.500 220.685 215.650 215.650 -4.500 2,727 6,459 -563
Mar15 150115 209.880 210.450 205.600 205.600 -4.500 6,311 16,074 -207
Apr15 150115 210.330 211.080 206.080 206.350 -4.230 1,954 4,779 +105
May15 150115 211.400 211.830 206.830 207.150 -4.180 1,738 7,404 +35
Aug15 150115 212.850 213.450 208.900 209.050 -4.350 937 5,355 -128
Sep15 150115 211.130 212.600 208.035 208.050 -4.485 204 885 +54
Oct15 150115 211.100 211.100 206.400 207.050 -3.850 53 692 +9
Total Volume and Open Interest 13,934 41,785 -686
Lean Hogs(CME)
Feb15 150115 76.080 76.600 75.350 75.635 -0.400 29,047 55,233 -8,973
Apr15 150115 78.250 78.850 77.385 78.350 +0.350 21,663 79,333 +4,075
May15 150115 84.500 85.230 84.480 84.950 +0.415 106 1,452 +27
Jun15 150115 88.350 88.750 87.600 87.930 -0.320 6,411 43,635 +1,007
Jul15 150115 87.135 87.730 86.800 87.050 +0.120 2,447 11,434 +10
Aug15 150115 86.650 87.250 86.230 86.850 +0.100 1,348 10,690 +133
Oct15 150115 76.785 77.850 76.430 77.680 +0.895 820 5,355 +361
Dec15 150115 72.150 72.900 71.580 72.400 +0.250 297 2,862 +95
Total Volume and Open Interest 62,227 210,629 -3,270
Class III Milk(CME)
Jan15 150115 15.97 16.07 15.97 16.02 +0.12 70 6,156 +39
Feb15 150115 14.37 14.57 14.35 14.48 +0.12 378 5,396 -48
Mar15 150115 13.98 14.24 13.92 14.10 +0.17 208 5,195 +2
Apr15 150115 13.65 13.86 13.56 13.78 +0.18 88 4,527 +20
May15 150115 13.90 14.10 13.84 14.07 +0.09 57 4,306 +26
Jun15 150115 14.68 14.73 14.55 14.65 +0.01 44 4,074 -3
Jul15 150115 15.47 15.51 15.32 15.44 +0.01 15 2,981 +2
Aug15 150115 15.95 15.95 15.83 15.87 -0.03 6 2,857 +1
Sep15 150115 16.21 16.31 16.15 16.15 -0.01 1 2,737 +0
Oct15 150115 16.22 16.29 16.11 16.20 unch 1 2,319 +1
Nov15 150115 16.13 16.15 16.06 16.06 -0.03 2 2,194 -2
Dec15 150115 16.02 16.03 16.00 16.03 +0.03 3 2,012 +0
Jan16 150115 16.15 16.15 16.15 16.15 unch 6 166 +0
Total Volume and Open Interest 879 45,319 +38
Cocoa(ICE)
Mar15 150115 2960 3003 2955 2977 -15 10,210 92,684 -236
May15 150115 2942 2989 2940 2965 -13 5,445 51,130 +934
Jul15 150115 2926 2975 2926 2954 -12 4,551 25,249 +2,086
Sep15 150115 2906 2950 2905 2932 -12 1,147 14,985 +45
Dec15 150115 2897 2921 2880 2906 -12 1,403 13,737 +913
Mar16 150115 2854 2887 2854 2874 -12 1,062 9,940 +730
May16 150115 2853 2861 2850 2859 -12 38 1,399 +37
Total Volume and Open Interest 23,856 209,171 +4,509
Coffee "C"(ICE)
Mar15 150115 180.00 182.85 175.20 176.65 -3.20 18,709 83,066 -1,483
May15 150115 182.85 185.40 177.90 179.30 -3.25 6,686 33,326 +1,617
Jul15 150115 185.00 187.90 180.40 181.70 -3.25 4,462 20,093 +461
Sep15 150115 189.70 189.70 182.35 183.75 -3.15 959 12,099 +188
Dec15 150115 192.00 192.05 186.30 186.65 -3.05 347 9,005 +71
Mar16 150115 191.05 191.75 188.90 188.90 -2.70 73 1,964 +10
Total Volume and Open Interest 31,346 166,898 +908
Orange Juice(ICE)
Mar15 150115 143.75 146.95 143.40 146.65 +2.80 822 8,790 +78
May15 150115 142.45 146.00 142.45 145.75 +2.30 321 1,211 +10
Jul15 150115 145.40 146.55 145.40 146.55 +2.35 1 459 +1
Sep15 150115 145.00 147.25 145.00 147.25 +3.10 0 125 +0
Nov15 150115 147.65 147.65 147.65 147.65 +3.10 0 28 +0
Jan16 150115 149.40 149.40 149.40 149.40 +3.10 0 12 +0
Total Volume and Open Interest 1,144 10,625 +89
Sugar #11(ICE)
Mar15 150115 14.90 15.38 14.89 15.35 +0.42 47,422 414,293 +2,417
May15 150115 15.19 15.60 15.18 15.56 +0.37 16,840 143,889 -526
Jul15 150115 15.49 15.83 15.43 15.79 +0.34 10,430 114,702 -957
Oct15 150115 15.95 16.23 15.88 16.19 +0.31 6,038 71,877 +1,005
Mar16 150115 16.69 16.94 16.69 16.91 +0.30 1,588 36,294 +545
May16 150115 16.76 17.00 16.76 16.95 +0.29 446 7,656 -39
Jul16 150115 16.78 16.95 16.78 16.92 +0.28 192 11,100 +94
Oct16 150115 16.92 17.10 16.92 17.07 +0.29 22 9,934 +10
Total Volume and Open Interest 82,995 818,125 +2,550
London Cocoa(LCE)
Mar15 150115 2038 2049 2026 2044 -5 5,368 100,317 -353
May15 150115 2010 2019 1996 2015 -4 7,524 46,768 -1,617
Jul15 150115 1986 2004 1981 2001 -1 2,654 28,656 -90
Sep15 150115 1970 1986 1963 1983 -1 1,550 31,553 -171
Dec15 150115 1938 1957 1934 1954 -1 1,422 19,641 +428
Mar16 150115 1913 1934 1909 1930 unch 1,367 19,125 +517
May16 150115 1920 1922 1920 1922 unch 41 714 +0
Total Volume and Open Interest 19,944 246,818 -1,272
London Sugar(LCE)
Mar15 150115 395.50 400.70 393.60 399.80 +6.40 3,534 38,504 -708
May15 150115 401.40 407.50 400.40 406.70 +7.20 1,777 20,261 +792
Aug15 150115 412.70 418.10 412.50 417.50 +6.70 303 11,693 +11
Oct15 150115 420.90 425.70 419.60 425.00 +6.00 55 3,505 -11
Dec15 150115 429.30 433.30 429.30 432.60 +5.20 67 1,597 +17
Total Volume and Open Interest 5,809 78,928 +85
Cotton(ICE)
Mar15 150115 59.05 60.27 58.84 59.49 +0.51 10,114 120,722 +340
May15 150115 59.92 60.94 59.69 60.27 +0.44 2,713 33,619 -2
Jul15 150115 60.85 61.84 60.74 61.25 +0.38 1,479 17,912 +1,084
Oct15 150115 62.18 62.18 62.18 62.18 +0.45 0 5 +0
Dec15 150115 62.99 64.00 62.91 63.42 +0.41 788 13,452 +38
Mar16 150115 64.13 64.83 64.13 64.60 +0.47 23 422 +23
Total Volume and Open Interest 15,117 186,260 +1,483
Lumber(CME)
Jan15 150115 315.0 317.0 310.0 310.9 -5.0 132 54 -109
Mar15 150115 317.5 319.4 313.9 314.5 -0.5 719 4,042 +192
May15 150115 317.8 319.5 314.4 315.1 -0.7 181 507 +128
Jul15 150115 320.9 322.0 317.7 320.9 +0.5 3 11 +1
Total Volume and Open Interest 1,035 4,617 +212
Crude Oil(NYM)
Feb15 150115 48.60 51.27 46.07 46.25 -2.23 476,541 158,294 -19,530
Mar15 150115 48.97 51.73 46.53 46.73 -2.23 278,356 426,914 +48,184
Apr15 150115 49.78 52.27 47.27 47.47 -2.15 74,006 115,003 +5,778
May15 150115 50.39 52.91 48.06 48.30 -2.06 49,454 55,023 +129
Jun15 150115 51.17 53.64 48.88 49.10 -2.00 78,095 144,034 +4,269
Jul15 150115 51.83 54.14 49.69 49.85 -1.95 18,823 52,894 +2,616
Aug15 150115 52.78 54.66 50.50 50.57 -1.91 8,141 38,882 +1,219
Sep15 150115 52.17 55.32 51.23 51.29 -1.88 23,177 58,724 -1,857
Oct15 150115 53.73 55.81 51.96 51.96 -1.87 4,666 38,642 +170
Nov15 150115 54.35 56.10 52.62 52.62 -1.87 2,367 30,449 -4
Dec15 150115 54.98 57.03 53.10 53.27 -1.85 49,958 192,610 +3,366
Jan16 150115 55.16 57.36 53.79 53.79 -1.84 2,143 37,806 -19
Feb16 150115 54.93 57.10 54.30 54.30 -1.83 1,386 15,508 +247
Mar16 150115 57.11 57.90 54.79 54.79 -1.83 1,357 19,854 +127
Apr16 150115 56.10 56.10 55.28 55.28 -1.84 626 8,083 -173
May16 150115 55.78 55.78 55.78 55.78 -1.84 308 7,768 +111
Total Volume and Open Interest 1,102,517 1,627,535 +45,907
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150115 48.500 51.250 46.075 46.250 -2.225 16,076 4,853 -116
Mar15 150115 49.000 51.725 46.550 46.725 -2.225 2,855 4,136 +480
Apr15 150115 50.200 52.175 47.300 47.475 -2.150 355 639 +26
May15 150115 50.350 52.850 48.100 48.300 -2.050 319 122 +71
Jun15 150115 51.050 53.500 49.100 49.100 -2.000 329 186 +75
Jul15 150115 52.675 54.150 49.850 49.850 -1.950 126 70 -56
Aug15 150115 50.575 50.575 50.575 50.575 -1.900 80 5 -22
Sep15 150115 53.900 53.900 51.300 51.300 -1.875 38 86 +11
Oct15 150115 51.950 51.950 51.950 51.950 -1.875 20 8 -6
Total Volume and Open Interest 20,247 10,272 +461
NY Harbor ULSD(NYM)
Feb15 150115 164.80 171.70 161.27 162.33 -3.19 71,067 70,440 -6,518
Mar15 150115 162.58 169.03 158.79 159.36 -3.84 54,933 91,523 +4,189
Apr15 150115 162.21 167.31 157.30 157.50 -4.27 22,858 47,789 +497
May15 150115 160.18 166.96 157.89 157.93 -4.39 15,170 22,593 -1,654
Jun15 150115 162.97 169.00 159.18 159.46 -4.43 16,772 36,932 +289
Jul15 150115 165.11 170.15 161.53 161.62 -4.50 5,899 12,464 +18
Aug15 150115 164.72 171.76 163.70 163.91 -4.56 4,490 9,212 +603
Sep15 150115 170.50 175.36 166.24 166.33 -4.64 4,803 9,760 +419
Oct15 150115 170.74 176.18 168.50 168.65 -4.70 3,639 10,599 +1,721
Nov15 150115 172.70 177.85 170.55 170.55 -4.78 3,196 8,269 +1,520
Dec15 150115 175.84 180.90 172.07 172.30 -4.83 5,057 32,433 +45
Jan16 150115 179.19 179.19 173.99 173.99 -4.87 928 4,777 +4
Feb16 150115 181.88 181.88 175.20 175.21 -4.88 241 2,626 +54
Mar16 150115 181.29 181.29 175.61 175.61 -4.93 426 2,500 +292
Total Volume and Open Interest 210,659 373,833 +1,747
RBOB Gasoline(NYM)
Feb15 150115 135.45 141.49 129.20 129.94 -5.13 57,698 70,357 -4,468
Mar15 150115 137.80 144.05 132.82 133.39 -4.51 47,901 92,394 +7,208
Apr15 150115 160.68 165.81 155.40 155.80 -4.59 20,145 50,861 +289
May15 150115 163.00 167.53 157.34 157.67 -4.64 13,749 38,333 +838
Jun15 150115 164.80 167.54 157.59 158.20 -4.65 10,388 30,019 +329
Jul15 150115 165.13 166.30 157.65 157.81 -4.66 5,077 12,976 +1,091
Aug15 150115 161.08 166.02 156.42 156.81 -4.63 2,979 8,524 +42
Sep15 150115 158.29 162.93 154.78 154.94 -4.65 3,619 19,248 +601
Oct15 150115 146.17 149.95 143.31 143.31 -4.56 3,482 13,315 -259
Nov15 150115 144.58 144.58 141.92 141.92 -4.57 1,979 6,086 +222
Total Volume and Open Interest 171,904 377,019 +6,586
e-miNY RBOB Gasoline(NYM)
Feb15 150115 129.90 129.94 129.90 129.90 -5.20 0 1 +0
Mar15 150115 133.40 133.40 133.39 133.40 -4.50      
Apr15 150115 155.80 155.80 155.80 155.80 -4.60      
May15 150115 157.70 157.70 157.67 157.70 -4.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150115 3.301 3.352 3.057 3.158 -0.075 137,906 112,595 -11,980
Mar15 150115 3.248 3.299 3.022 3.121 -0.087 87,988 267,200 +11,433
Apr15 150115 3.140 3.194 2.955 3.036 -0.079 48,559 117,814 +4,055
May15 150115 3.143 3.200 2.971 3.043 -0.077 21,829 89,757 -719
Jun15 150115 3.174 3.229 3.009 3.075 -0.081 14,519 40,878 +374
Jul15 150115 3.225 3.264 3.053 3.121 -0.078 12,502 36,649 -587
Aug15 150115 3.225 3.268 3.062 3.128 -0.079 6,688 28,453 -325
Sep15 150115 3.215 3.257 3.047 3.112 -0.082 7,600 31,369 +1,952
Oct15 150115 3.235 3.283 3.078 3.136 -0.079 18,685 59,479 +2,982
Nov15 150115 3.310 3.355 3.173 3.225 -0.073 3,522 28,399 +254
Dec15 150115 3.472 3.514 3.337 3.394 -0.063 2,437 29,558 -145
Jan16 150115 3.584 3.630 3.459 3.521 -0.058 6,283 40,927 +644
Feb16 150115 3.620 3.620 3.468 3.510 -0.060 2,007 9,071 +1,635
Mar16 150115 3.575 3.575 3.401 3.467 -0.057 3,539 14,173 +736
Apr16 150115 3.385 3.389 3.261 3.306 -0.056 3,441 12,382 +1,149
May16 150115 3.370 3.371 3.301 3.301 -0.056 704 4,680 +286
Total Volume and Open Interest 380,541 984,362 +13,411
Brent Crude Oil(ICE)
Feb15 150115 48.68 50.62 47.00 47.67 -1.02 208,057 64,966 -29,605
Mar15 150115 49.60 52.42 48.07 48.27 -1.59 400,976 381,649 +15,752
Apr15 150115 50.88 53.65 49.38 49.56 -1.55 144,727 200,045 +17,874
May15 150115 52.09 54.74 50.70 50.84 -1.51 85,049 103,974 +10,786
Jun15 150115 53.29 56.00 51.78 52.05 -1.48 123,119 177,726 +2,022
Jul15 150115 54.43 57.01 52.91 53.19 -1.48 33,947 69,907 +5,550
Aug15 150115 55.46 57.95 53.98 54.17 -1.51 17,205 47,047 -450
Sep15 150115 56.17 58.63 54.80 54.98 -1.54 22,229 49,100 -1,304
Oct15 150115 56.90 59.16 55.52 55.70 -1.58 9,763 38,327 +1,666
Nov15 150115 56.46 59.03 56.38 56.38 -1.61 6,064 29,086 +286
Dec15 150115 58.34 60.48 56.79 57.03 -1.61 73,676 148,442 +2,045
Jan16 150115 57.69 58.20 57.58 57.66 -1.60 6,350 38,020 +1,371
Feb16 150115 58.25 58.29 58.25 58.29 -1.60 4,635 20,275 +595
Mar16 150115 60.31 60.84 58.90 58.90 -1.61 7,004 25,519 +736
Total Volume and Open Interest 1,185,910 1,654,330 +31,430
Gas Oil(ICE)
Feb15 150115 473.75 497.00 463.75 473.00 +14.50 82,344 130,062 -1,981
Mar15 150115 477.50 498.00 465.50 474.25 +13.50 64,585 90,256 +10,529
Apr15 150115 478.75 499.50 468.00 475.50 +12.25 28,313 51,317 +7,498
May15 150115 483.00 500.25 472.75 479.00 +11.50 14,548 23,448 +266
Jun15 150115 490.00 507.75 477.75 483.25 +10.25 24,661 43,435 +154
Jul15 150115 495.50 510.75 485.00 489.00 +9.50 6,541 11,963 +321
Aug15 150115 502.50 517.25 492.25 495.50 +8.75 5,010 11,283 -260
Sep15 150115 510.00 525.50 499.25 502.50 +8.50 6,452 12,458 +455
Oct15 150115 517.50 530.00 506.00 509.75 +8.50 4,157 13,357 +250
Nov15 150115 522.75 536.75 511.00 514.75 +8.00 2,804 9,292 +927
Total Volume and Open Interest 263,624 503,181 +23,075
Ethanol(CBOT)
Feb15 150115 1.350 1.377 1.293 1.308 -0.022 360 1,992 -119
Mar15 150115 1.350 1.392 1.310 1.326 -0.024 333 1,201 +37
Apr15 150115 1.368 1.386 1.345 1.347 -0.024 234 830 +90
May15 150115 1.394 1.394 1.360 1.367 -0.019 192 468 -90
Jun15 150115 1.414 1.414 1.362 1.379 -0.011 85 1,164 -7
Jul15 150115 1.398 1.398 1.374 1.384 -0.011 67 395 +12
Aug15 150115 1.381 1.381 1.381 1.381 -0.011 19 256 -2
Sep15 150115 1.382 1.382 1.382 1.382 -0.005 0 114 +0
Total Volume and Open Interest 1,294 6,525 -79
WTI Crude Oil(ICE)
Feb15 150115 48.35 51.25 46.12 46.25 -2.23 72,748 35,260 -2,601
Mar15 150115 48.80 51.72 46.53 46.73 -2.23 75,513 105,541 +6,892
Apr15 150115 49.20 52.29 47.28 47.47 -2.15 20,150 24,943 -689
May15 150115 50.04 52.93 48.20 48.30 -2.06 16,927 15,004 +260
Jun15 150115 50.73 53.61 49.03 49.10 -2.00 23,213 52,005 +825
Jul15 150115 50.75 54.14 49.83 49.85 -1.95 3,983 14,439 +1,253
Aug15 150115 51.88 54.59 50.57 50.57 -1.91 1,102 5,783 +136
Sep15 150115 52.65 55.36 51.29 51.29 -1.88 3,762 18,329 +376
Oct15 150115 53.98 55.34 51.96 51.96 -1.87 639 3,757 +16
Nov15 150115 52.62 52.62 52.62 52.62 -1.87 593 6,823 +181
Dec15 150115 54.50 56.97 53.20 53.27 -1.85 12,359 75,108 +1,054
Jan16 150115 53.79 53.79 53.79 53.79 -1.84 120 7,043 -35
Feb16 150115 54.30 54.30 54.30 54.30 -1.83 79 875 -21
Mar16 150115 54.79 54.79 54.79 54.79 -1.83 21 2,525 +14
Apr16 150115 55.28 55.28 55.28 55.28 -1.84 4 2,743 +2
May16 150115 55.78 55.78 55.78 55.78 -1.84 1,008 2,288 -2
Total Volume and Open Interest 240,027 443,737 +9,139
US Dollar Index(ICE)
Mar15 150115 92.370 93.300 91.495 92.607 +0.262 34,174 123,548 -2,797
Jun15 150115 92.720 93.535 91.995 92.970 +0.257 454 2,972 +143
Sep15 150115 93.500 93.525 92.900 93.430 +0.302 22 834 +0
Total Volume and Open Interest 34,650 127,504 -2,654
Australian Dollar(CME)
Mar15 150115 81.21 82.61 80.99 81.90 +0.79 71,651 119,357 -2,544
Jun15 150115 81.08 82.08 80.64 81.38 +0.78 51 404 +13
Sep15 150115 80.60 80.91 80.60 80.91 +0.78 0 35 +0
Total Volume and Open Interest 71,702 119,819 -2,531
British Pound(CME)
Mar15 150115 152.27 152.61 151.43 151.76 -0.38 112,876 177,658 -293
Jun15 150115 152.25 152.40 151.40 151.66 -0.37 5 835 +0
Sep15 150115 151.58 151.58 151.58 151.58 -0.37 1 34 +0
Total Volume and Open Interest 112,882 178,563 -293
Canadian Dollar(CME)
Mar15 150115 83.51 84.60 83.23 83.44 -0.06 67,192 94,095 -173
Jun15 150115 83.36 84.35 83.09 83.27 -0.06 637 8,406 +435
Sep15 150115 83.26 83.83 83.10 83.12 -0.04 33 1,786 +33
Dec15 150115 82.99 82.99 82.99 82.99 -0.04 2 670 +1
Total Volume and Open Interest 67,865 105,003 +296
Japanese Yen(CME)
Mar15 150115 85.33 86.15 84.83 85.87 +0.54 256,622 228,283 +1,829
Jun15 150115 85.29 86.14 84.94 85.96 +0.55 209 2,814 -4
Sep15 150115 85.10 86.25 85.10 86.08 +0.55 5 50 +2
Total Volume and Open Interest 256,838 231,223 +1,829
Swiss Franc(CME)
Mar15 150115 98.25 122.82 97.94 114.84 +16.67 41,576 64,682 +566
Jun15 150115 98.34 119.75 98.34 115.17 +16.76 12 1,305 -3
Sep15 150115 113.60 115.54 110.80 115.54 +16.84 0 243 +0
Total Volume and Open Interest 41,588 66,272 +563
EuroFX(CME)
Mar15 150115 117.94 117.97 115.75 116.22 -1.60 233,788 418,058 +9,601
Jun15 150115 118.06 118.06 115.92 116.34 -1.59 527 3,839 +249
Sep15 150115 117.77 117.77 116.32 116.51 -1.58 68 421 +16
Total Volume and Open Interest 234,383 422,426 +9,866
Mexican Peso(CME)
Jan15 150115 683.00 683.00 683.00 683.00 -5.25      
Feb15 150115 682.00 682.00 682.00 682.00 -5.00      
Total Volume and Open Interest 32,514 131,155 -701
Brazilian Real(CME)
Feb15 150115 378.90 383.45 376.80 378.10 -2.35 798 4,158 +383
Mar15 150115 377.55 380.35 374.25 375.40 -2.25 249 1,393 -58
Apr15 150115 372.20 372.20 372.20 372.20 -2.35      
May15 150115 369.70 369.70 369.70 369.70 -1.65      
Total Volume and Open Interest 1,047 14,711 +325
30-Year T-Bonds(CBOT)
Mar15 150115 149~010 151~070 148~110 150~030 +0~220 465,819 841,829 -9,632
Jun15 150115 165~190 169~140 165~120 167~190 +0~310 99 2,463 -2
Sep15 150115 166~030 166~030 165~040 166~030 +0~310      
Total Volume and Open Interest 465,918 844,292 -9,634
10-Year T-Notes(CBOT)
Mar15 150115 129~190 130~300 129~065 130~110 +0~185 1,661,473 2,693,911 +20,371
Jun15 150115 128~295 130~100 128~245 129~235 +0~195 617 7,229 +148
Sep15 150115 129~100 129~100 128~225 129~100 +0~195      
Total Volume and Open Interest 1,662,090 2,701,144 +20,519
5-Year T-Notes(CBOT)
Mar15 150115 120~204 121~152 120~124 121~040 +0~124 777,709 1,842,066 +9,469
Jun15 150115 120~074 120~166 120~074 120~166 +0~130 1 288 +1
Sep15 150115 120~166 120~166 120~166 120~166 +0~130      
Total Volume and Open Interest 777,710 1,842,354 +9,470
2 Year T-Notes(CBOT)
Mar15 150115 109~230 109~294 109~206 109~266 +0~030 249,941 1,242,151 -2,201
Jun15 150115 109~132 109~162 109~122 109~162 +0~040 1,012 5,986 +685
Sep15 150115 109~162 109~162 109~122 109~162 +0~040      
Total Volume and Open Interest 250,953 1,248,137 -1,516
Eurodollars(CME)
Mar15 150115 99.730 99.745 99.730 99.735 unch 205,577 1,130,292 +29,157
Jun15 150115 99.645 99.675 99.630 99.660 +0.015 264,166 1,123,591 +2,533
Sep15 150115 99.495 99.550 99.470 99.530 +0.030 284,099 978,876 +21,922
Dec15 150115 99.300 99.385 99.260 99.350 +0.045 345,954 1,109,740 +663
Mar16 150115 99.095 99.215 99.050 99.165 +0.060 342,262 860,600 -7,337
Jun16 150115 98.895 99.040 98.845 98.980 +0.070 269,604 737,517 +12,080
Sep16 150115 98.710 98.870 98.655 98.800 +0.080 209,672 647,613 +372
Dec16 150115 98.540 98.715 98.480 98.640 +0.085 295,444 934,689 +4,040
Mar17 150115 98.400 98.585 98.345 98.505 +0.085 203,823 507,755 -3,157
Jun17 150115 98.270 98.460 98.210 98.380 +0.090 184,365 444,947 -379
Sep17 150115 98.155 98.355 98.105 98.275 +0.095 148,380 379,400 -6,957
Dec17 150115 98.055 98.250 97.990 98.175 +0.100 130,608 540,737 +1,255
Mar18 150115 97.975 98.180 97.915 98.100 +0.105 94,713 312,531 -5,547
Jun18 150115 97.900 98.110 97.840 98.025 +0.105 54,349 210,883 +2,281
Sep18 150115 97.830 98.045 97.770 97.955 +0.100 47,271 149,421 -2,056
Dec18 150115 97.760 97.980 97.705 97.885 +0.100 39,439 240,382 +779
Mar19 150115 97.710 97.925 97.655 97.830 +0.095 28,634 131,911 -784
Jun19 150115 97.650 97.870 97.605 97.775 +0.090 26,069 100,650 +106
Total Volume and Open Interest 3,237,482 10,855,919 +52,135
Ultra T-Bond(CBOT)
Mar15 150115 173~07 176~19 172~06 174~25 +1~03 102,784 514,233 -7,857
Jun15 150115 174~14 174~14 172~30 174~00 +1~02 2 4 +1
Sep15 150115 173~15 173~15 172~13 173~15 +1~02      
Total Volume and Open Interest 102,786 514,237 -7,856
30 Day Federal Funds(CBOT)
Jan15 150115 99.882 99.882 99.880 99.882 unch 395 52,719 +142
Feb15 150115 99.880 99.885 99.880 99.880 unch 4,432 66,965 +1,213
Mar15 150115 99.880 99.880 99.875 99.875 unch 2,451 78,334 -341
Apr15 150115 99.875 99.880 99.870 99.875 +0.005 2,456 77,429 -538
May15 150115 99.860 99.875 99.855 99.870 +0.015 7,465 98,392 +2,158
Jun15 150115 99.835 99.855 99.830 99.850 +0.010 2,873 50,578 +347
Total Volume and Open Interest 58,681 726,402 +9,943
3-Mth Euro-Yen(CME)
Mar15 150115 99.805 99.805 99.805 99.805 unch      
Jun15 150115 99.810 99.810 99.810 99.810 unch      
Sep15 150115 99.830 99.830 99.830 99.830 unch      
Dec15 150115 99.790 99.790 99.790 99.790 unch      
Mar16 150115 99.690 99.690 99.690 99.690 unch      
Jun16 150115 99.550 99.550 99.550 99.550 unch      
Sep16 150115 99.410 99.410 99.410 99.410 unch      
Dec16 150115 99.750 99.750 99.750 99.750 unch      
Mar17 150115 99.610 99.610 99.610 99.610 unch      
Jun17 150115 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150115 99.81 99.81 99.81 99.81 unch      
Jun15 150115 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150115 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150115 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150115 99.69 99.69 99.69 99.69 unch      
Jun16 150115 99.55 99.55 99.55 99.55 unch      
Sep16 150115 99.41 99.41 99.41 99.41 unch      
Dec16 150115 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 150115 148.42 148.56 148.32 148.37 -0.06 1,604 20,612 -49
Jun15 150115 147.86 147.86 147.86 147.86 -0.06      
Sep15 150115 147.29 147.29 147.29 147.29 -0.06      
Total Volume and Open Interest 1,604 20,612 -49
Euro-Bund(EUREX)
Mar15 150115 157.02 157.70 157.00 157.44 +0.18 606,258 1,135,951 -13,843
Jun15 150115 155.07 155.52 155.07 155.31 +0.19 131 2,203 +82
Sep15 150115 155.14 155.14 155.14 155.14 +0.18 0 1 +0
Total Volume and Open Interest 606,389 1,138,155 -13,761
Euro-Bobl(EUREX)
Mar15 150115 130.37 130.65 130.36 130.55 +0.15 297,515 884,265 -22,314
Jun15 150115 128.62 128.75 128.62 128.75 +0.14 1,501 1,533 +1,495
Sep15 150115 130.25 130.25 130.25 130.25 +0.15      
Total Volume and Open Interest 299,016 885,798 -20,819
3-Mth Euribor(EUREX)
Mar15 150115 99.920 99.920 99.920 99.920 -0.025 211 3,770 -165
Jun15 150115 99.995 99.995 99.945 99.945 -0.015 0 2,876 +0
Sep15 150115 100.000 100.000 99.960 99.960 -0.010 0 10,060 +0
Total Volume and Open Interest 241 58,538 -142
Long Gilt(LIFFE)
Mar15 150115 121~22 122~08 121~17 121~30 0~00 181,492 410,313 +424
Jun15 150115 121~05 121~05 121~05 121~05 0~00      
Total Volume and Open Interest 181,492 410,313 +424
3-Mth Short Sterling(LIFFE)
Mar15 150115 99.41 99.43 99.41 99.43 +0.01 56,344 385,440 -4,590
Jun15 150115 99.39 99.42 99.38 99.40 unch 95,542 470,158 -10,488
Sep15 150115 99.34 99.38 99.33 99.36 +0.01 119,473 382,492 -4,495
Dec15 150115 99.28 99.33 99.26 99.30 +0.01 136,692 336,871 +11,575
Mar16 150115 99.18 99.26 99.17 99.22 +0.02 109,676 293,963 +1,329
Jun16 150115 99.07 99.17 99.07 99.12 +0.02 118,920 223,654 +6,841
Total Volume and Open Interest 1,007,341 3,041,167 -16,608
3-Mth Euribor(LIFFE)
Mar15 150115 99.945 99.995 99.940 99.970 +0.030 13,474 397,066 -1,351
Jun15 150115 99.960 100.015 99.955 99.995 +0.035 23,802 339,177 -2,892
Sep15 150115 99.965 100.025 99.965 100.005 +0.040 9,300 349,690 -991
Total Volume and Open Interest 174,055 2,924,944 +1,580
3-Mth Aus T-Bills(SFE)
Mar15 150115 97.40 97.44 97.34 97.35 -0.05 9,072 227,156 +486
Jun15 150115 97.52 97.58 97.46 97.47 -0.05 18,142 219,934 +3,173
Sep15 150115 97.61 97.66 97.54 97.55 -0.06 14,522 172,495 -4,252
Dec15 150115 97.66 97.71 97.58 97.60 -0.07 13,049 120,079 +1,850
Mar16 150115 97.69 97.73 97.60 97.62 -0.08 9,499 84,521 -1,384
Jun16 150115 97.70 97.73 97.60 97.62 -0.08 6,432 60,306 +405
Sep16 150115 97.67 97.70 97.58 97.59 -0.09 3,031 34,082 -1,118
Dec16 150115 97.65 97.68 97.55 97.56 -0.08 3,734 24,449 +1,391
Mar17 150115 97.61 97.65 97.52 97.52 -0.09 505 4,955 +235
Jun17 150115 97.57 97.57 97.49 97.49 -0.09 13 4,180 -41
Total Volume and Open Interest 78,234 956,193 +786
10-Year Aus T-Bonds(SFE)
Mar15 150115 97.48 97.52 97.35 97.37 -0.11 78,535 649,275 +13,991
Jun15 150115 97.37 97.37 97.37 97.37 -0.11      
Total Volume and Open Interest 78,535 649,275 +13,991
3-Year Aus T-Bonds(SFE)
Mar15 150115 97.96 97.99 97.85 97.87 -0.09 133,453 669,223 +9,499
Jun15 150115 97.87 97.87 97.87 97.87 -0.09      
Total Volume and Open Interest 133,453 669,223 +9,499
Gold(CMX)
Feb15 150115 1229.7 1267.2 1226.1 1264.8 +30.3 179,651 184,045 -5,832
Apr15 150115 1230.8 1268.0 1227.5 1265.7 +30.3 21,697 118,079 +7,248
Jun15 150115 1231.7 1268.0 1227.6 1266.3 +30.3 3,822 38,738 +955
Aug15 150115 1229.7 1267.9 1229.7 1266.9 +30.4 1,430 10,768 +686
Oct15 150115 1247.4 1267.4 1247.4 1267.4 +30.5 155 4,045 +10
Dec15 150115 1232.3 1270.0 1229.2 1268.1 +30.6 1,764 22,325 -94
Feb16 150115 1258.1 1268.7 1257.8 1268.7 +30.6 7 2,408 +0
Apr16 150115 1258.0 1269.3 1258.0 1269.3 +30.6 2 519 +1
Jun16 150115 1266.7 1270.0 1266.7 1270.0 +30.6 189 4,794 +133
Aug16 150115 1270.9 1270.9 1270.9 1270.9 +30.5 0 1 +0
Oct16 150115 1272.1 1272.1 1272.1 1272.1 +30.4      
Dec16 150115 1236.0 1273.4 1236.0 1273.4 +30.2 10 7,152 -3
Total Volume and Open Interest 209,305 402,108 +2,583
Silver(CMX)
Mar15 150115 1684.0 1724.0 1671.0 1710.2 +11.4 64,870 104,215 -78
May15 150115 1680.5 1724.5 1678.5 1713.5 +11.4 1,110 11,309 -28
Jul15 150115 1687.5 1730.0 1687.0 1716.2 +11.3 2,307 9,989 +588
Sep15 150115 1715.0 1724.0 1714.5 1718.9 +11.3 524 5,611 +287
Dec15 150115 1689.0 1730.5 1689.0 1722.3 +11.1 876 16,237 +292
Mar16 150115 1732.0 1732.0 1725.7 1725.7 +10.7 25 581 +10
May16 150115 1719.0 1728.1 1708.0 1728.1 +10.5 0 63 +0
Total Volume and Open Interest 70,528 157,282 +1,299
Platinum(NYMEX)
Jan15 150115 1232.5 1262.1 1232.5 1262.1 +23.7 45 131 -13
Apr15 150115 1234.1 1267.3 1230.0 1262.8 +23.8 11,404 64,696 -1,299
Jul15 150115 1235.6 1264.4 1235.4 1264.4 +23.6 521 1,459 +387
Oct15 150115 1266.6 1266.6 1266.6 1266.6 +23.6 0 15 +0
Total Volume and Open Interest 11,978 66,358 -923
Palladium(NYMEX)
Mar15 150115 776.70 790.00 765.10 766.35 -14.30 4,961 32,118 -109
Jun15 150115 778.05 789.80 766.00 767.00 -14.40 145 1,702 +111
Sep15 150115 767.60 767.60 767.60 767.60 -14.40 0 1 +0
Total Volume and Open Interest 5,106 33,826 +2
Copper(CMX)
Mar15 150115 253.50 259.50 251.70 255.80 +5.25 70,155 122,683 +3,616
May15 150115 253.10 258.90 251.50 255.70 +5.65 5,914 30,633 +1,028
Jul15 150115 253.50 258.40 251.60 255.90 +6.15 2,173 8,515 -74
Sep15 150115 257.00 258.80 253.25 256.20 +6.45 874 8,045 +154
Dec15 150115 257.55 258.20 255.50 256.55 +6.65 159 2,667 -5
Total Volume and Open Interest 80,344 179,459 +4,859
DJIA Index(CBOT)
Mar15 150115 17384 17515 17221 17283 -82 308 7,006 +205
Jun15 150115 17215 17297 17215 17215 -82 2 72 +1
Sep15 150115 17125 17207 17125 17125 -82      
Dec15 150115 17035 17117 17035 17035 -82      
Total Volume and Open Interest 310 7,078 +206
E-mini DJIA Index(CBOT)
Mar15 150115 17396 17533 17190 17283 -82 274,261 110,471 +3,063
Jun15 150115 17323 17338 17145 17215 -82 35 236 +9
Sep15 150115 17125 17125 17125 17125 -82 0 10 +0
Dec15 150115 17035 17035 17035 17035 -82 0 15 +0
Total Volume and Open Interest 274,296 110,732 +3,072
S & P 500(CME)
Mar15 150115 2010.50 2026.90 1980.70 1989.10 -18.40 12,996 126,150 +671
Jun15 150115 1981.70 2008.10 1978.00 1981.70 -18.40 4 2,352 +0
Sep15 150115 1974.70 2001.80 1971.70 1974.70 -19.10 0 99 +0
Dec15 150115 1968.40 1995.80 1965.70 1968.40 -19.40 0 1 +0
Total Volume and Open Interest 13,000 128,602 +671
S & P 500 E-Mini(Globex)
Mar15 150115 2009.75 2027.25 1978.25 1989.00 -18.50 2,496,445 2,702,231 +24,233
Jun15 150115 2002.00 2019.75 1971.75 1981.75 -18.25 2,199 10,254 -24
Total Volume and Open Interest 2,498,706 2,714,557 +24,221
NASDAQ 100(CME)
Mar15 150115 4151.00 4189.80 4072.50 4089.00 -56.50 1,822 9,944 +1,398
Jun15 150115 4078.30 4078.30 4078.30 4078.30 -55.20      
Sep15 150115 4068.50 4068.50 4068.50 4068.50 -55.30      
Total Volume and Open Interest 1,822 9,944 +1,398
NASDAQ 100 E-Mini(Globex)
Mar15 150115 4147.50 4190.00 4066.00 4089.00 -56.50 476,645 316,648 +1,733
Jun15 150115 4141.00 4175.50 4075.80 4078.30 -55.20 154 212 +45
Total Volume and Open Interest 476,800 316,911 +1,777
S & P Midcap 400(CME)
Mar15 150115 1407.00 1407.00 1407.00 1407.00 -15.60 0 913 +0
Jun15 150115 1404.00 1404.00 1404.00 1404.00 -15.60      
Sep15 150115 1401.80 1401.80 1401.80 1401.80 -15.60      
Total Volume and Open Interest 0 913 +0
Volatility Index(CBOE)
Jan15 150115 20.60 21.75 19.79 21.48 +0.91 106,790 83,824 -4,856
Feb15 150115 19.90 20.80 19.79 20.78 +0.91 97,921 102,447 +3,414
Mar15 150115 19.60 20.41 19.16 20.38 +0.76 34,319 30,627 -865
Apr15 150115 19.70 20.36 19.35 20.33 +0.61 20,066 28,413 -651
Total Volume and Open Interest 276,077 296,911 -1,364
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150115 16795 17240 16785 16855 +25 19,519 56,218 -186
Jun15 150115 17030 17160 16860 16860 +25 3 8 +0
Total Volume and Open Interest 19,522 56,228 -186
Nikkei 225(SGX)
Mar15 150115 16685 17175 16530 17135 +430 98,260 273,340 -5,345
Jun15 150115 16660 17055 16450 17035 +425 3 3,197 +1
Sep15 150115 17025 17025 17025 17025 +425 0 5 +0
Total Volume and Open Interest 98,358 285,385 -5,344
CAC 40(EURONEXT)
Jan15 150115 4275.0 4340.0 4117.0 4321.5 +98.0 227,941 273,559 +5,464
Feb15 150115 4275.5 4339.5 4117.5 4321.0 +98.0 109,298 111,822 +81,491
Mar15 150115 4268.5 4338.5 4125.0 4321.0 +98.0 1,818 10,869 +24
Total Volume and Open Interest 339,058 397,767 +86,979
Hang Seng Index(HKFE)
Jan15 150115 24126 24466 24001 24408 +272 53,763 94,950 +3,085
Feb15 150115 24123 24480 24020 24420 +273 919 3,537 +563
Mar15 150115 24045 24405 23945 24353 +276 511 4,237 -80
Total Volume and Open Interest 55,397 103,774 +3,629
DAX(EUREX)
Mar15 150115 9954.0 10070.0 9582.5 10015.0 +180.5 144,983 134,553 +6,789
Jun15 150115 9975.0 10083.5 9645.0 10028.0 +177.5 512 3,100 +201
Sep15 150115 9950.0 10040.0 9790.0 10029.5 +175.5 21 46 +5
Total Volume and Open Interest 145,516 137,699 +6,995
FT-SE 100(EURONEXT)
Mar15 150115 6385.50 6447.00 6234.50 6413.00 +84.00 92,540 554,627 +6,004
Jun15 150115 6265.50 6367.00 6265.50 6357.00 +84.00 20 584 +0
Sep15 150115 6311.50 6311.50 6311.50 6311.50 +84.00 0 35 +0
Total Volume and Open Interest 92,560 555,296 +6,004
SPI 200(SFE)
Mar15 150115 5309.0 5314.0 5242.0 5280.0 -23.0 22,996 199,677 -144
Jun15 150115 5290.0 5290.0 5277.0 5277.0 -24.0 0 2,768 +0
Sep15 150115 5230.0 5230.0 5230.0 5230.0 -24.0 72 2,297 +72
Total Volume and Open Interest 23,571 208,000 +144
FTSE MIB(ISE)
Mar15 150115 18635.00 18980.00 18080.00 18843.00 +396.00 35,349 43,071 +1,398
Jun15 150115 18315.00 18620.00 17950.00 18496.00 +394.00 26 40 -2
Sep15 150115 18409.00 18409.00 18409.00 18409.00 +394.00      
Total Volume and Open Interest 35,375 43,111 +1,396
KOSPI 200(KFE)
Mar15 150115 246.00 247.40 244.65 247.40 +1.15 145,224 107,854 +667
Jun15 150115 247.50 248.55 246.10 248.55 +1.35 202 1,758 +12
Sep15 150115 249.90 249.90 249.90 249.90 +1.15 0 738 +0
Total Volume and Open Interest 145,426 111,078 +679
GSCI(CME)
Feb15 150115 390.60 402.60 382.70 382.70 -6.10 2,646 8,959 +2,516
Mar15 150115 396.60 410.00 389.20 389.20 -6.10      
Total Volume and Open Interest 5,302 11,993 +28
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy