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 Tue January 20, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150120 982.00 986.75 972.25 982.00 -9.75 152,445 299,323 +666
May15 150120 988.00 992.25 978.50 987.75 -9.75 50,419 113,824 +3,009
Jul15 150120 995.00 997.00 984.00 993.00 -10.00 41,255 99,147 +2,027
Aug15 150120 995.00 1002.50 984.00 992.50 -10.00 1,651 7,366 +459
Sep15 150120 979.00 987.25 969.50 977.50 -9.75 326 2,212 +87
Nov15 150120 968.00 975.25 958.25 966.75 -8.50 13,147 110,168 +2,036
Jan16 150120 975.50 981.25 964.75 972.75 -8.50 303 2,644 -41
Mar16 150120 980.00 987.00 972.25 978.75 -8.25 37 1,046 +4
May16 150120 977.75 990.00 977.75 982.50 -7.50 10 428 +0
Jul16 150120 985.00 995.25 985.00 988.00 -7.25 29 363 -1
Aug16 150120 986.50 993.75 986.50 986.50 -7.25 0 28 +0
Sep16 150120 968.75 976.00 968.75 968.75 -7.25 0 13 +0
Nov16 150120 965.00 970.00 960.00 966.25 -3.75 67 2,316 +5
Jan17 150120 969.75 973.25 969.75 969.75 -3.50 9 10 +5
Total Volume and Open Interest 259,717 639,120 +8,264
Soybean Meal(CBOT)
Mar15 150120 324.30 327.30 321.00 326.50 +0.30 53,121 167,864 -1,728
May15 150120 319.30 319.90 314.50 319.30 -1.20 18,644 65,545 +890
Jul15 150120 319.80 320.70 314.60 318.60 -2.10 16,413 54,810 -324
Aug15 150120 319.20 320.50 314.50 318.10 -2.40 2,323 11,152 +734
Sep15 150120 318.70 319.80 313.90 317.40 -2.40 742 7,193 +175
Oct15 150120 314.60 315.80 310.90 314.30 -1.50 535 7,108 +175
Dec15 150120 314.70 314.70 310.00 313.90 -0.80 3,447 25,233 +239
Jan16 150120 313.80 315.30 312.10 314.80 -0.50 190 1,608 +40
Mar16 150120 315.60 317.20 313.20 316.70 -0.20 74 1,042 +54
May16 150120 317.00 318.70 315.40 317.60 +0.50 8 293 +1
Total Volume and Open Interest 95,523 342,078 +277
Soybean Oil(CBOT)
Mar15 150120 33.22 33.25 32.70 32.84 -0.55 69,552 179,770 -2,618
May15 150120 33.28 33.36 32.86 33.00 -0.52 22,964 59,708 -83
Jul15 150120 33.45 33.69 33.04 33.17 -0.52 23,518 56,082 +490
Aug15 150120 33.24 33.60 33.01 33.12 -0.48 1,280 9,977 +382
Sep15 150120 33.25 33.47 32.94 33.01 -0.46 1,244 8,213 -144
Oct15 150120 32.84 33.09 32.59 32.66 -0.43 238 6,826 +15
Dec15 150120 32.47 32.87 32.37 32.53 -0.40 4,563 33,206 -356
Jan16 150120 32.81 33.05 32.64 32.65 -0.40 178 2,018 +89
Mar16 150120 33.14 33.25 32.75 32.85 -0.40 76 1,530 +53
May16 150120 33.20 33.41 33.01 33.01 -0.40 24 951 +13
Total Volume and Open Interest 123,660 359,452 -2,146
Canola(WCE)
Jan15 150114 469.1 469.1 469.1 469.1 +5.0 0 40 +0
Mar15 150120 449.0 456.3 446.6 455.7 +6.0 8,004 96,845 -75
May15 150120 443.2 448.1 439.7 447.6 +3.7 6,054 33,450 +1,951
Jul15 150120 436.3 441.5 433.9 440.9 +3.8 2,896 14,462 +923
Nov15 150120 424.2 431.1 420.7 430.4 +5.0 2,617 24,115 +1,733
Total Volume and Open Interest 19,728 169,908 +4,654
Corn(CBOT)
Mar15 150120 385.25 391.00 382.25 390.25 +3.25 189,766 593,836 +10,427
May15 150120 392.50 398.25 389.75 397.75 +3.50 39,330 177,373 +254
Jul15 150120 399.00 404.50 396.25 404.00 +3.00 36,085 185,994 +1,083
Sep15 150120 404.50 410.00 402.25 409.75 +3.00 6,589 53,113 +702
Dec15 150120 413.00 417.50 409.75 417.00 +2.25 33,209 214,307 +1,562
Mar16 150120 419.75 425.00 417.50 425.00 +2.00 1,589 57,589 +97
May16 150120 425.00 431.00 425.00 431.00 +2.00 127 2,806 +31
Jul16 150120 430.50 435.25 428.25 435.25 +2.25 263 3,711 +106
Sep16 150120 426.50 426.50 425.50 426.50 +1.00 82 848 +56
Dec16 150120 417.75 421.50 415.50 421.00 +0.50 426 7,310 +34
Total Volume and Open Interest 307,496 1,297,561 +14,376
Wheat(CBOT)
Mar15 150120 532.25 539.75 523.00 537.00 +4.25 59,519 194,847 +2,659
May15 150120 533.50 542.25 525.75 539.75 +5.00 13,312 54,302 +453
Jul15 150120 538.00 546.50 530.25 544.25 +6.00 13,692 70,861 -973
Sep15 150120 545.00 553.75 539.00 552.25 +6.25 2,792 15,409 -119
Dec15 150120 557.00 565.50 550.00 563.75 +6.00 2,829 31,502 +372
Mar16 150120 559.25 570.00 559.00 570.00 +6.00 84 5,444 +24
Total Volume and Open Interest 92,240 373,151 +2,415
Wheat(KCBT)
Mar15 150120 576.75 579.75 564.75 577.75 +0.75 14,485 74,603 +723
May15 150120 579.25 583.00 568.75 581.25 +1.75 4,533 22,825 +692
Jul15 150120 581.50 586.00 572.75 583.50 +0.75 3,227 26,798 +950
Sep15 150120 595.25 595.25 584.00 594.75 +1.00 392 5,640 +71
Dec15 150120 609.50 609.50 598.25 608.50 +1.00 879 6,933 +140
Mar16 150120 616.75 619.00 616.75 619.00 +2.00 170 626 +118
Total Volume and Open Interest 23,781 137,673 +2,700
Wheat(MGE)
Mar15 150120 584.50 591.75 576.75 589.50 +5.00 4,433 32,352 +113
May15 150120 591.25 598.25 583.75 596.00 +5.25 2,266 16,885 +247
Jul15 150120 598.00 605.50 591.50 603.50 +4.75 1,317 9,936 +62
Sep15 150120 606.75 613.00 599.25 610.25 +4.50 780 5,390 +266
Dec15 150120 616.00 621.75 608.00 620.00 +5.00 510 4,467 +195
Total Volume and Open Interest 9,311 69,950 +886
Oats(CBOT)
Mar15 150120 290.50 291.75 286.00 290.25 +1.50 404 5,269 -69
May15 150120 294.00 294.25 291.00 292.75 +0.75 127 1,644 +59
Jul15 150120 297.00 298.75 295.00 297.00 +0.25 29 574 +22
Sep15 150120 299.00 299.00 298.50 299.00 +0.50 0 37 +0
Total Volume and Open Interest 572 7,744 +23
Rough Rice(CBOT)
Jan15 150114 11.20 11.20 10.98 10.98 -0.26 32 41 -302
Mar15 150120 11.35 11.38 11.24 11.27 -0.06 314 7,803 -6
May15 150120 11.60 11.60 11.50 11.52 -0.05 84 674 -7
Jul15 150120 11.81 11.81 11.76 11.76 -0.06 5 80 +5
Total Volume and Open Interest 403 8,594 -8
Live Cattle(CME)
Feb15 150120 154.750 154.825 151.450 153.050 -1.400 33,575 66,323 -5,615
Apr15 150120 152.950 153.000 149.950 151.075 -1.875 25,815 109,448 +2,583
Jun15 150120 146.450 146.700 143.485 145.130 -1.355 8,645 52,630 +293
Aug15 150120 145.400 145.700 142.575 144.075 -1.500 4,287 15,143 +402
Oct15 150120 147.535 147.900 144.700 146.380 -1.320 3,006 10,246 -417
Dec15 150120 148.100 148.400 145.485 147.075 -1.410 491 5,448 +35
Total Volume and Open Interest 75,961 261,358 -2,678
Feeder Cattle(CME)
Jan15 150120 215.800 216.250 212.880 214.485 +0.385 2,802 5,916 -39
Mar15 150120 206.500 206.685 200.350 202.485 -2.365 7,253 16,478 -425
Apr15 150120 207.500 208.050 202.130 204.100 -2.350 3,612 4,756 -11
May15 150120 208.300 208.650 203.330 205.150 -2.180 2,463 7,434 +51
Aug15 150120 210.035 210.100 205.000 207.285 -1.915 1,193 5,510 +69
Sep15 150120 209.300 209.300 204.830 206.550 -2.280 156 974 +15
Oct15 150120 207.750 207.800 203.380 204.900 -2.000 136 760 +40
Total Volume and Open Interest 17,691 41,972 -296
Lean Hogs(CME)
Feb15 150120 74.250 74.300 71.580 71.785 -2.715 17,762 43,983 -4,774
Apr15 150120 77.475 77.475 74.680 74.680 -3.000 14,237 85,430 +1,014
May15 150120 83.400 83.400 81.250 81.250 -2.135 38 1,447 -4
Jun15 150120 86.750 86.750 83.650 83.680 -2.970 4,598 45,336 +340
Jul15 150120 86.250 86.250 83.300 83.300 -3.000 1,578 11,348 +111
Aug15 150120 86.000 86.035 83.180 83.550 -2.630 640 10,721 +113
Oct15 150120 76.035 76.035 73.430 73.430 -3.000 1,075 6,241 +672
Dec15 150120 71.330 71.330 68.950 69.200 -2.550 267 2,940 +28
Total Volume and Open Interest 40,352 208,111 -2,473
Class III Milk(CME)
Jan15 150120 16.01 16.01 16.01 16.01 unch 160 6,343 +59
Feb15 150120 14.46 14.51 14.25 14.45 +0.02 207 5,472 +33
Mar15 150120 14.06 14.15 13.90 14.09 +0.07 222 5,388 +97
Apr15 150120 13.92 14.13 13.86 14.02 +0.12 154 4,665 +57
May15 150120 14.22 14.31 14.12 14.22 +0.04 90 4,461 +66
Jun15 150120 14.83 14.83 14.69 14.75 -0.05 72 4,139 +50
Jul15 150120 15.51 15.56 15.37 15.38 -0.13 70 3,037 +44
Aug15 150120 15.81 15.87 15.70 15.70 -0.14 52 2,907 +36
Sep15 150120 16.20 16.20 15.94 15.94 -0.12 51 2,765 +15
Oct15 150120 16.20 16.27 16.10 16.14 -0.06 49 2,364 +25
Nov15 150120 16.10 16.11 16.01 16.01 -0.09 42 2,236 +29
Dec15 150120 16.03 16.06 15.90 16.06 +0.05 38 2,049 +24
Jan16 150120 16.15 16.15 16.07 16.15 unch 9 175 +9
Total Volume and Open Interest 1,229 46,415 +557
Cocoa(ICE)
Mar15 150120 2954 2959 2919 2925 -17 9,272 91,595 -1,009
May15 150120 2940 2949 2912 2918 -15 3,960 52,466 +424
Jul15 150120 2933 2935 2904 2911 -13 2,008 26,237 +654
Sep15 150120 2921 2921 2890 2895 -13 814 15,224 +65
Dec15 150120 2896 2896 2864 2868 -15 463 14,563 +162
Mar16 150120 2856 2866 2839 2839 -14 224 10,323 +126
May16 150120 2848 2855 2826 2826 -13 84 1,497 +71
Total Volume and Open Interest 16,825 211,952 +493
Coffee "C"(ICE)
Mar15 150120 170.10 172.50 163.85 164.30 -6.70 16,298 80,664 -915
May15 150120 173.50 175.00 166.60 167.00 -6.65 6,579 33,594 +242
Jul15 150120 175.35 177.60 169.10 169.45 -6.65 2,316 20,206 -11
Sep15 150120 177.85 179.30 171.30 171.65 -6.45 398 12,599 +142
Dec15 150120 180.70 182.35 174.45 174.80 -6.30 194 9,135 -6
Mar16 150120 184.00 184.00 176.95 177.30 -6.05 58 1,987 +17
Total Volume and Open Interest 25,981 165,560 -556
Orange Juice(ICE)
Mar15 150120 146.50 147.10 145.00 146.50 unch 754 8,715 -58
May15 150120 145.00 145.20 144.50 145.10 -0.10 115 1,315 +70
Jul15 150120 145.25 145.25 145.25 145.25 -0.35 21 475 +16
Sep15 150120 145.70 146.25 145.60 146.25 -0.05 8 130 +4
Nov15 150120 146.65 146.65 146.65 146.65 -0.05 0 28 +0
Jan16 150120 148.40 148.40 148.40 148.40 -0.05 0 12 +0
Total Volume and Open Interest 898 10,675 +32
Sugar #11(ICE)
Mar15 150120 15.39 15.85 15.36 15.83 +0.50 69,498 417,071 +4,642
May15 150120 15.63 16.01 15.60 15.99 +0.42 25,487 146,976 -1,338
Jul15 150120 15.84 16.18 15.82 16.16 +0.35 13,648 112,291 -665
Oct15 150120 16.20 16.52 16.20 16.50 +0.30 5,687 70,463 -1,011
Mar16 150120 16.91 17.21 16.91 17.18 +0.27 2,317 36,592 +222
May16 150120 16.95 17.20 16.95 17.15 +0.20 331 7,585 -3
Jul16 150120 16.95 17.13 16.95 17.07 +0.16 403 11,328 +259
Oct16 150120 17.09 17.27 17.09 17.20 +0.15 63 9,947 +19
Total Volume and Open Interest 117,527 820,733 +2,192
London Cocoa(LCE)
Mar15 150120 2030 2040 2018 2019 -15 5,161 98,514 +320
May15 150120 2001 2010 1989 1990 -15 4,864 47,447 +680
Jul15 150120 1994 1999 1978 1979 -13 2,075 28,412 -94
Sep15 150120 1978 1981 1960 1962 -14 1,480 31,614 -88
Dec15 150120 1956 1956 1932 1934 -15 627 19,697 -60
Mar16 150120 1930 1930 1910 1912 -15 243 19,601 +111
May16 150120 1921 1922 1904 1904 -15 4 741 +0
Total Volume and Open Interest 14,454 246,074 +869
London Sugar(LCE)
Mar15 150120 401.30 408.00 399.50 407.30 +10.00 4,625 38,080 -307
May15 150120 409.00 415.70 407.50 415.00 +9.30 1,716 21,260 +240
Aug15 150120 418.00 425.00 418.00 424.70 +8.20 721 11,755 +25
Oct15 150120 425.50 432.10 425.50 432.10 +8.20 62 3,531 +12
Dec15 150120 433.40 439.60 433.40 439.60 +8.10 23 1,557 -11
Total Volume and Open Interest 7,169 79,539 -47
Cotton(ICE)
Mar15 150120 59.20 59.39 57.77 57.79 -1.44 16,657 127,105 -313
May15 150120 60.10 60.10 58.60 58.66 -1.36 2,978 33,746 +41
Jul15 150120 60.89 60.95 59.55 59.61 -1.30 1,663 18,907 -186
Oct15 150120 60.75 60.75 60.75 60.75 -1.09 0 5 +0
Dec15 150120 63.05 63.20 61.97 62.00 -1.04 1,419 15,241 +707
Mar16 150120 64.12 64.12 63.11 63.11 -1.03 195 648 +125
Total Volume and Open Interest 22,912 195,780 +374
Lumber(CME)
Mar15 150120 311.4 312.0 302.6 302.9 -9.0 396 4,238 +84
May15 150120 312.2 312.2 303.6 303.8 -8.3 140 630 +77
Jul15 150120 310.0 318.5 308.3 308.3 -10.0 0 12 +0
Sep15 150120 311.9 318.0 307.4 308.3 -9.1 0 2 +0
Total Volume and Open Interest 536 4,883 +122
Crude Oil(NYM)
Feb15 150120 48.69 48.77 45.89 46.39 -2.30 478,340 69,797 -27,295
Mar15 150120 49.20 49.20 46.34 46.47 -2.66 402,345 464,208 +183
Apr15 150120 49.88 49.88 47.06 47.17 -2.67 87,668 121,505 +2,240
May15 150120 50.38 50.57 47.90 48.01 -2.61 52,561 61,409 +4,691
Jun15 150120 51.11 51.31 48.75 48.86 -2.51 111,229 142,494 -975
Jul15 150120 51.73 52.00 49.59 49.68 -2.41 22,139 55,108 +265
Aug15 150120 52.47 52.51 50.38 50.40 -2.36 11,214 39,769 +203
Sep15 150120 53.16 53.20 50.99 51.07 -2.34 24,418 62,238 +671
Oct15 150120 53.45 53.73 51.67 51.67 -2.32 5,629 39,276 +212
Nov15 150120 53.94 53.94 52.01 52.28 -2.28 3,272 30,702 +92
Dec15 150120 54.79 55.05 51.80 52.89 -2.23 71,547 192,913 +252
Jan16 150120 55.23 55.25 53.39 53.39 -2.17 2,875 37,218 -331
Feb16 150120 54.24 54.49 53.89 53.89 -2.12 1,222 15,337 -184
Mar16 150120 54.79 54.79 54.39 54.39 -2.06 2,058 19,821 -33
Apr16 150120 54.89 54.89 54.89 54.89 -2.00 172 8,132 +29
May16 150120 55.39 55.39 55.39 55.39 -1.95 461 7,918 +99
Total Volume and Open Interest 1,321,981 1,601,683 -16,795
e-miNY Crude Oil(NYM)
Jan15 141218 55.800 58.750 54.025 54.100 -2.375 18,031 3,315 -9
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150120 49.125 49.225 46.375 46.475 -2.650 11,487 4,513 +172
Apr15 150120 49.575 49.800 47.100 47.175 -2.675 1,091 837 +72
May15 150120 50.025 50.150 47.925 48.000 -2.625 293 70 -13
Jun15 150120 51.050 51.050 48.850 48.850 -2.525 222 125 -9
Jul15 150120 50.000 50.000 49.675 49.675 -2.425 155 37 -15
Aug15 150120 50.850 50.850 50.400 50.400 -2.350 97 78 +0
Sep15 150120 51.075 51.075 51.075 51.075 -2.325 67 104 -13
Oct15 150120 51.675 51.675 51.675 51.675 -2.325 28 10 +4
Total Volume and Open Interest 30,211 8,730 -877
NY Harbor ULSD(NYM)
Feb15 150120 166.56 166.79 161.92 162.66 -3.90 55,561 59,087 -5,552
Mar15 150120 163.63 163.74 158.65 159.05 -4.60 39,687 101,971 +5,152
Apr15 150120 161.48 161.58 156.49 156.73 -4.79 21,634 48,512 +2,065
May15 150120 161.74 161.74 156.67 156.93 -4.81 11,337 23,308 +313
Jun15 150120 163.24 163.34 158.04 158.37 -4.88 15,648 35,569 -805
Jul15 150120 163.99 164.21 160.26 160.45 -4.99 3,329 12,305 -192
Aug15 150120 165.57 165.57 162.41 162.59 -5.07 1,785 9,216 -243
Sep15 150120 168.45 168.49 164.76 164.81 -5.11 1,930 10,290 +233
Oct15 150120 170.38 170.38 166.95 166.95 -5.15 1,787 11,834 +540
Nov15 150120 172.16 172.16 168.74 168.74 -5.15 1,727 8,406 +117
Dec15 150120 174.24 174.83 170.18 170.34 -5.16 6,154 31,633 -802
Jan16 150120 173.65 174.36 171.79 171.79 -5.11 367 4,969 +119
Feb16 150120 174.50 175.50 172.71 172.71 -5.19 123 2,660 +13
Mar16 150120 174.11 175.49 172.92 172.92 -5.29 211 2,664 +161
Total Volume and Open Interest 162,663 375,162 +1,827
RBOB Gasoline(NYM)
Feb15 150120 135.99 136.88 131.00 131.28 -4.60 64,790 56,279 -10,185
Mar15 150120 139.35 139.99 133.85 134.13 -4.92 50,136 101,439 +5,378
Apr15 150120 161.08 161.08 155.11 155.36 -5.42 22,964 48,750 -124
May15 150120 162.10 162.38 156.57 156.82 -5.49 14,335 39,200 +842
Jun15 150120 162.32 162.94 156.72 157.08 -5.50 13,801 32,771 +2,071
Jul15 150120 161.83 161.95 156.34 156.58 -5.49 3,916 11,795 -840
Aug15 150120 160.06 160.06 155.07 155.46 -5.52 2,626 9,065 +198
Sep15 150120 157.75 158.06 153.15 153.51 -5.52 3,153 19,650 +200
Oct15 150120 146.27 146.29 141.75 141.75 -5.52 1,536 13,509 -19
Nov15 150120 142.48 142.48 140.15 140.15 -5.60 441 6,335 -16
Total Volume and Open Interest 179,932 374,461 -1,997
e-miNY RBOB Gasoline(NYM)
Feb15 150120 131.30 131.30 131.28 131.30 -4.60 0 1 +0
Mar15 150120 134.10 134.13 134.10 134.10 -5.00      
Apr15 150120 155.40 155.40 155.36 155.40 -5.40      
May15 150120 156.80 156.82 156.80 156.80 -5.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150120 3.045 3.045 2.821 2.831 -0.296 219,151 87,519 -8,411
Mar15 150120 3.013 3.013 2.809 2.820 -0.267 144,440 283,975 -656
Apr15 150120 2.989 2.989 2.794 2.803 -0.213 89,620 130,552 +3,629
May15 150120 2.954 2.966 2.811 2.821 -0.203 42,162 90,530 -29
Jun15 150120 2.990 3.006 2.855 2.864 -0.192 23,505 41,002 -833
Jul15 150120 3.044 3.054 2.909 2.917 -0.185 20,069 40,689 +1,626
Aug15 150120 3.045 3.045 2.917 2.925 -0.183 8,768 30,291 +286
Sep15 150120 3.042 3.042 2.898 2.906 -0.183 8,766 33,851 +1,520
Oct15 150120 3.053 3.067 2.929 2.938 -0.176 31,109 66,997 +3,680
Nov15 150120 3.167 3.167 3.049 3.055 -0.156 3,401 28,471 +104
Dec15 150120 3.352 3.369 3.235 3.242 -0.154 4,133 29,775 +72
Jan16 150120 3.489 3.498 3.377 3.380 -0.151 10,264 42,615 +662
Feb16 150120 3.453 3.477 3.372 3.378 -0.143 459 8,625 +152
Mar16 150120 3.452 3.452 3.339 3.339 -0.137 1,936 13,696 -693
Apr16 150120 3.275 3.308 3.200 3.209 -0.105 2,407 12,662 +355
May16 150120 3.240 3.258 3.216 3.216 -0.095 392 4,304 +161
Total Volume and Open Interest 611,043 1,006,044 +1,823
Brent Crude Oil(ICE)
Mar15 150120 48.91 49.48 47.78 47.99 -0.85 293,492 377,744 -3,653
Apr15 150120 50.19 50.71 49.04 49.16 -0.96 96,580 221,772 +5,859
May15 150120 51.46 51.95 50.29 50.36 -1.03 46,300 122,063 -3,111
Jun15 150120 52.63 53.11 51.44 51.51 -1.06 79,021 187,906 +1,593
Jul15 150120 53.65 54.17 52.52 52.59 -1.05 22,568 78,291 +1,609
Aug15 150120 54.56 55.11 53.45 53.52 -1.04 17,184 51,179 +1,695
Sep15 150120 55.32 55.88 54.22 54.31 -1.02 18,135 56,527 +3,265
Oct15 150120 56.04 56.45 54.97 55.03 -0.99 4,990 40,404 +105
Nov15 150120 56.69 57.25 55.63 55.72 -0.98 4,968 29,406 -80
Dec15 150120 57.41 57.91 56.32 56.41 -0.95 55,295 153,911 +3,950
Jan16 150120 57.54 57.59 57.06 57.06 -0.92 1,334 40,662 +326
Feb16 150120 58.48 59.16 57.69 57.69 -0.89 972 22,604 +47
Mar16 150120 58.30 58.30 58.30 58.30 -0.87 3,973 23,719 +141
Apr16 150120 58.91 58.91 58.91 58.91 -0.85 1,304 16,898 +637
Total Volume and Open Interest 679,740 1,676,728 +15,793
Gas Oil(ICE)
Feb15 150120 471.25 478.00 466.25 474.25 +0.75 75,864 115,362 -5,759
Mar15 150120 473.75 478.50 466.75 474.75 +0.75 81,678 94,231 +1,123
Apr15 150120 474.00 479.25 468.00 475.50 +0.25 39,143 56,979 +2,224
May15 150120 478.00 482.25 471.25 478.50 -0.25 22,459 24,764 +92
Jun15 150120 483.00 486.50 475.25 482.50 -0.75 41,169 44,064 +1,181
Jul15 150120 489.25 491.50 481.00 488.25 -1.25 13,213 13,476 -693
Aug15 150120 495.75 498.25 487.50 494.75 -1.50 11,958 13,475 -1,350
Sep15 150120 501.25 504.50 494.00 501.25 -1.50 9,169 13,338 +370
Oct15 150120 507.50 511.00 501.00 507.75 -1.50 4,686 13,713 -426
Nov15 150120 512.00 515.00 505.25 512.25 -1.50 3,914 9,652 +76
Total Volume and Open Interest 328,652 519,131 +36
Ethanol(CBOT)
Feb15 150120 1.336 1.391 1.327 1.388 +0.035 530 1,712 -241
Mar15 150120 1.350 1.408 1.344 1.401 +0.033 549 1,470 +233
Apr15 150120 1.378 1.423 1.359 1.416 +0.030 168 876 +19
May15 150120 1.380 1.433 1.380 1.423 +0.031 180 497 +21
Jun15 150120 1.400 1.430 1.390 1.429 +0.027 197 1,161 +19
Jul15 150120 1.397 1.445 1.397 1.437 +0.027 97 412 +16
Aug15 150120 1.434 1.434 1.434 1.434 +0.027 23 256 +0
Sep15 150120 1.435 1.435 1.435 1.435 +0.027 12 114 +5
Total Volume and Open Interest 1,767 6,612 +75
WTI Crude Oil(ICE)
Mar15 150120 47.90 48.23 46.39 46.47 -1.47 71,737 106,546 +3,980
Apr15 150120 48.52 48.86 47.10 47.17 -1.44 32,224 33,190 +8,215
May15 150120 49.24 49.66 47.93 48.01 -1.40 10,804 13,827 -144
Jun15 150120 50.12 50.43 48.79 48.86 -1.34 13,571 56,879 +3,202
Jul15 150120 50.77 50.97 49.68 49.68 -1.27 4,536 15,014 +1,332
Aug15 150120 51.04 51.12 50.40 50.40 -1.24 909 5,841 +8
Sep15 150120 52.12 52.52 50.97 51.07 -1.23 1,371 18,609 +48
Oct15 150120 52.13 52.39 51.67 51.67 -1.22 409 3,617 +15
Nov15 150120 52.60 53.00 52.28 52.28 -1.20 307 6,821 +0
Dec15 150120 53.89 54.26 52.80 52.89 -1.17 7,433 74,390 +426
Jan16 150120 53.39 53.39 53.39 53.39 -1.13 347 7,206 +166
Feb16 150120 53.89 53.89 53.89 53.89 -1.10 198 926 +52
Mar16 150120 54.39 54.39 54.39 54.39 -1.07 170 2,597 +8
Apr16 150120 54.89 54.89 54.89 54.89 -1.04 7 2,720 -5
May16 150120 55.39 55.39 55.39 55.39 -1.01 2 2,311 +1
Jun16 150120 56.05 56.05 55.90 55.90 -1.00 2,376 14,343 +904
Total Volume and Open Interest 150,739 423,507 -1,054
US Dollar Index(ICE)
Mar15 150120 93.050 93.385 92.840 93.350 +0.460 60,076 125,747 +4,376
Jun15 150120 93.515 93.800 93.320 93.790 +0.515 544 3,549 -27
Sep15 150120 94.000 94.320 94.000 94.320 +0.535 10 889 +0
Total Volume and Open Interest 60,651 130,363 +4,366
Australian Dollar(CME)
Mar15 150120 81.91 82.10 81.26 81.40 -0.57 171,533 113,113 -7,579
Jun15 150120 81.42 81.53 80.80 80.89 -0.56 881 378 -103
Sep15 150120 81.38 81.38 80.42 80.42 -0.56 1 35 -1
Total Volume and Open Interest 172,415 113,549 -7,683
British Pound(CME)
Mar15 150120 151.28 151.94 150.51 151.51 -0.09 156,250 180,360 +5,603
Jun15 150120 151.32 151.80 150.70 151.41 -0.09 129 826 +9
Sep15 150120 151.26 151.37 151.26 151.33 -0.09 0 34 +0
Total Volume and Open Interest 156,383 181,256 +5,612
Canadian Dollar(CME)
Mar15 150120 83.37 83.59 82.44 82.56 -0.92 122,444 96,370 -394
Jun15 150120 83.20 83.40 82.29 82.39 -0.92 469 8,430 -46
Sep15 150120 82.81 82.81 82.23 82.24 -0.91 18 1,800 +12
Dec15 150120 82.85 82.85 82.11 82.11 -0.91 0 682 +0
Total Volume and Open Interest 122,931 107,328 -428
Japanese Yen(CME)
Mar15 150120 85.23 85.58 84.17 84.20 -0.97 307,899 213,911 -6,015
Jun15 150120 85.30 85.60 84.30 84.31 -0.96 777 3,123 +196
Sep15 150120 84.62 84.80 84.44 84.44 -0.96 13 55 +3
Total Volume and Open Interest 308,694 217,184 -5,813
Swiss Franc(CME)
Mar15 150120 116.50 117.38 113.54 114.27 -2.73 110,654 59,894 -4,224
Jun15 150120 117.02 117.26 114.58 114.68 -2.74 916 1,279 -22
Sep15 150120 115.21 115.21 115.10 115.17 -2.70 20 242 -1
Total Volume and Open Interest 111,646 61,483 -4,221
EuroFX(CME)
Mar15 150120 115.71 116.46 115.46 115.54 -0.36 527,783 425,884 +17,096
Jun15 150120 115.81 116.58 115.60 115.67 -0.36 2,313 3,975 +27
Sep15 150120 116.03 116.72 115.80 115.84 -0.35 158 558 +128
Total Volume and Open Interest 530,284 430,543 +17,252
Mexican Peso(CME)
Jan15 150116 682.12 682.12 682.12 682.12 -0.88      
Feb15 150120 681.62 681.62 681.62 681.62 -3.62      
Total Volume and Open Interest 49,594 133,157 -1,339
Brazilian Real(CME)
Feb15 150120 380.00 382.05 375.95 380.90 +0.65 2,026 5,124 +1,103
Mar15 150120 377.10 379.25 374.45 378.25 +0.65 123 1,546 -45
Apr15 150120 375.15 375.15 375.15 375.15 +0.95      
May15 150120 372.25 372.25 372.25 372.25 +1.00      
Total Volume and Open Interest 2,149 15,830 +1,058
30-Year T-Bonds(CBOT)
Mar15 150120 149~120 150~210 149~040 149~270 +0~100 500,285 838,795 +245
Jun15 150120 166~290 168~240 166~290 167~240 +0~230 341 2,665 +38
Sep15 150120 166~080 166~080 165~170 166~080 +0~230      
Total Volume and Open Interest 500,626 841,460 +283
10-Year T-Notes(CBOT)
Mar15 150120 129~260 130~110 129~210 129~275 unch 1,876,323 2,712,383 +11,992
Jun15 150120 129~085 129~245 129~075 129~090 +0~005 2,810 9,201 +1,711
Sep15 150120 128~275 128~275 128~270 128~275 +0~005      
Total Volume and Open Interest 1,879,133 2,721,588 +13,703
5-Year T-Notes(CBOT)
Mar15 150120 120~254 121~010 120~212 120~240 -0~014 931,114 1,872,007 +29,958
Jun15 150120 120~104 120~120 120~042 120~044 -0~014 264 472 +181
Sep15 150120 120~044 120~044 120~044 120~044 -0~014      
Total Volume and Open Interest 931,378 1,872,479 +30,139
2 Year T-Notes(CBOT)
Mar15 150120 109~246 109~264 109~230 109~240 -0~004 364,615 1,262,678 +27,370
Jun15 150120 109~136 109~136 109~124 109~124 -0~010 5,921 9,085 +1,667
Sep15 150120 109~124 109~134 109~124 109~124 -0~010      
Total Volume and Open Interest 370,536 1,271,763 +29,037
Eurodollars(CME)
Mar15 150120 99.730 99.735 99.730 99.735 unch 240,472 1,173,016 +10,212
Jun15 150120 99.640 99.655 99.630 99.640 -0.005 391,097 1,163,886 +15,007
Sep15 150120 99.505 99.520 99.480 99.495 -0.005 368,111 1,002,654 +17,261
Dec15 150120 99.310 99.340 99.285 99.300 -0.010 520,086 1,111,743 +32,420
Mar16 150120 99.110 99.155 99.080 99.100 -0.015 463,963 855,777 -1,470
Jun16 150120 98.920 98.970 98.880 98.900 -0.020 367,561 742,903 +9,398
Sep16 150120 98.730 98.790 98.685 98.710 -0.025 296,187 649,076 +8,047
Dec16 150120 98.565 98.625 98.520 98.540 -0.030 399,688 928,298 -9,479
Mar17 150120 98.440 98.485 98.385 98.405 -0.030 261,236 524,361 +13,149
Jun17 150120 98.310 98.360 98.255 98.280 -0.025 197,615 457,542 +3,616
Sep17 150120 98.200 98.250 98.155 98.175 -0.020 186,626 384,906 +11,290
Dec17 150120 98.115 98.155 98.060 98.080 -0.015 193,248 523,887 -2,621
Mar18 150120 98.015 98.080 97.990 98.010 -0.010 126,460 313,810 +1,031
Jun18 150120 97.950 98.015 97.920 97.940 -0.010 86,351 212,158 -1,560
Sep18 150120 97.875 97.950 97.860 97.880 -0.005 65,294 149,098 +2,522
Dec18 150120 97.815 97.885 97.795 97.815 -0.005 72,888 230,953 -6,600
Mar19 150120 97.755 97.835 97.745 97.765 -0.005 44,004 127,070 -434
Jun19 150120 97.710 97.780 97.690 97.715 unch 44,637 101,819 -2,187
Total Volume and Open Interest 4,437,537 10,990,376 +115,710
Ultra T-Bond(CBOT)
Mar15 150120 173~25 176~02 173~15 175~04 +1~03 118,501 509,113 -7,067
Jun15 150120 174~11 174~11 173~08 174~11 +1~03 1 10 +0
Sep15 150120 173~26 173~26 172~23 173~26 +1~03      
Total Volume and Open Interest 118,502 509,123 -7,067
30 Day Federal Funds(CBOT)
Jan15 150120 99.878 99.882 99.878 99.880 -0.003 620 51,758 +375
Feb15 150120 99.875 99.880 99.875 99.875 -0.005 832 64,884 -111
Mar15 150120 99.875 99.880 99.870 99.870 -0.005 3,128 79,398 +932
Apr15 150120 99.870 99.875 99.870 99.870 -0.005 7,328 75,958 -240
May15 150120 99.860 99.870 99.860 99.865 -0.005 16,893 96,810 +2,018
Jun15 150120 99.845 99.850 99.835 99.840 -0.010 6,405 55,563 +1,083
Total Volume and Open Interest 76,271 730,772 +2,200
3-Mth Euro-Yen(CME)
Mar15 150120 99.805 99.805 99.805 99.805 unch      
Jun15 150120 99.810 99.810 99.810 99.810 unch      
Sep15 150120 99.830 99.830 99.830 99.830 unch      
Dec15 150120 99.790 99.790 99.790 99.790 unch      
Mar16 150120 99.690 99.690 99.690 99.690 unch      
Jun16 150120 99.550 99.550 99.550 99.550 unch      
Sep16 150120 99.410 99.410 99.410 99.410 unch      
Dec16 150120 99.750 99.750 99.750 99.750 unch      
Mar17 150120 99.610 99.610 99.610 99.610 unch      
Jun17 150120 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150120 99.81 99.81 99.81 99.81 unch      
Jun15 150120 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150120 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150120 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150120 99.69 99.69 99.69 99.69 unch      
Jun16 150120 99.55 99.55 99.55 99.55 unch      
Sep16 150120 99.41 99.41 99.41 99.41 unch      
Dec16 150120 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 150120 148.64 148.66 148.44 148.47 -0.18 2,236 20,346 -535
Jun15 150120 147.96 147.96 147.96 147.96 -0.18      
Sep15 150120 147.39 147.39 147.39 147.39 -0.18      
Total Volume and Open Interest 2,236 20,346 -535
Euro-Bund(EUREX)
Mar15 150120 157.63 157.85 157.53 157.69 -0.08 760,319 1,161,473 +287
Jun15 150120 155.39 155.64 155.39 155.53 -0.07 1,515 3,299 +964
Sep15 150120 155.39 155.39 155.39 155.39 -0.08 0 1 +0
Total Volume and Open Interest 761,834 1,164,773 +1,251
Euro-Bobl(EUREX)
Mar15 150120 130.56 130.59 130.42 130.49 -0.10 366,251 870,312 -25,872
Jun15 150120 128.70 128.70 128.70 128.70 -0.08 276 3,749 +221
Sep15 150120 130.19 130.19 130.19 130.19 -0.10      
Total Volume and Open Interest 366,527 874,061 -25,651
3-Mth Euribor(EUREX)
Mar15 150120 99.975 99.975 99.975 99.975 -0.005 83 3,700 -70
Jun15 150120 99.990 99.990 99.990 99.990 -0.005 3 2,866 +0
Sep15 150120 100.000 100.000 99.990 99.990 -0.010 3 10,062 +2
Total Volume and Open Interest 343 58,827 +83
Long Gilt(LIFFE)
Mar15 150120 121~30 122~02 121~14 121~26 -0~02 202,674 402,507 -8,923
Jun15 150120 121~01 121~01 121~01 121~01 -0~02      
Total Volume and Open Interest 202,674 402,507 -8,923
3-Mth Short Sterling(LIFFE)
Mar15 150120 99.42 99.42 99.41 99.41 -0.01 44,172 373,887 -5,954
Jun15 150120 99.39 99.39 99.37 99.38 -0.01 78,285 455,230 -12,835
Sep15 150120 99.34 99.34 99.32 99.33 -0.02 96,223 388,845 -3,639
Dec15 150120 99.27 99.28 99.24 99.26 -0.02 125,421 332,487 -20,705
Mar16 150120 99.18 99.20 99.14 99.17 -0.03 111,100 280,447 -8,794
Jun16 150120 99.09 99.11 99.03 99.06 -0.04 109,867 223,212 -3,845
Total Volume and Open Interest 883,372 2,991,906 -69,191
3-Mth Euribor(LIFFE)
Mar15 150120 99.980 99.980 99.970 99.970 -0.010 75,189 403,459 +806
Jun15 150120 99.995 99.995 99.985 99.985 -0.010 61,206 332,689 -4,808
Sep15 150120 100.005 100.005 99.985 99.990 -0.015 62,287 346,863 +4,127
Total Volume and Open Interest 579,078 2,907,030 -25,530
3-Mth Aus T-Bills(SFE)
Mar15 150120 97.36 97.39 97.36 97.38 +0.02 60,954 225,374 -6,715
Jun15 150120 97.48 97.51 97.48 97.49 unch 48,388 228,038 +2,178
Sep15 150120 97.56 97.60 97.55 97.57 unch 38,388 183,797 +6,417
Dec15 150120 97.61 97.64 97.58 97.60 -0.01 29,413 125,875 +2,860
Mar16 150120 97.64 97.66 97.60 97.61 -0.03 13,078 83,802 +217
Jun16 150120 97.64 97.66 97.59 97.61 -0.03 10,800 65,478 +3,011
Sep16 150120 97.61 97.64 97.58 97.59 -0.03 7,297 35,950 +2,485
Dec16 150120 97.60 97.62 97.56 97.57 -0.03 4,441 27,215 +1,108
Mar17 150120 97.54 97.54 97.54 97.54 -0.04 197 4,825 -31
Jun17 150120 97.51 97.51 97.51 97.51 -0.04 260 4,512 +260
Total Volume and Open Interest 213,241 988,825 +11,790
10-Year Aus T-Bonds(SFE)
Mar15 150120 97.41 97.43 97.36 97.38 -0.03 145,197 674,076 +21,327
Jun15 150120 97.38 97.38 97.38 97.38 -0.03      
Total Volume and Open Interest 145,197 674,076 +21,327
3-Year Aus T-Bonds(SFE)
Mar15 150120 97.91 97.92 97.86 97.88 -0.03 274,532 707,531 +19,200
Jun15 150120 97.88 97.88 97.88 97.88 -0.03      
Total Volume and Open Interest 274,532 707,531 +19,200
Gold(CMX)
Feb15 150120 1280.7 1297.2 1272.1 1294.2 +17.3 288,788 189,258 +10,762
Apr15 150120 1280.7 1298.1 1273.7 1295.2 +17.3 23,034 131,571 +7,242
Jun15 150120 1282.4 1298.7 1274.2 1295.8 +17.3 5,169 39,519 +1,231
Aug15 150120 1282.3 1298.1 1276.7 1296.4 +17.3 661 10,814 +23
Oct15 150120 1282.8 1297.0 1278.5 1297.0 +17.3 272 4,240 +64
Dec15 150120 1279.9 1300.0 1279.0 1297.8 +17.4 3,593 21,810 -479
Feb16 150120 1280.7 1298.5 1280.7 1298.5 +17.5 73 2,474 +33
Apr16 150120 1288.9 1302.0 1281.7 1299.2 +17.5 1 558 +1
Jun16 150120 1299.9 1299.9 1299.9 1299.9 +17.5 16 5,102 -6
Aug16 150120 1300.8 1300.8 1300.8 1300.8 +17.5 0 1 +0
Oct16 150120 1302.0 1302.0 1302.0 1302.0 +17.5      
Dec16 150120 1287.7 1303.8 1286.7 1303.3 +17.5 200 7,156 +2
Total Volume and Open Interest 322,426 421,911 +18,829
Silver(CMX)
Mar15 150120 1784.0 1804.5 1763.0 1795.6 +20.6 58,854 102,432 -462
May15 150120 1781.0 1806.5 1767.5 1799.1 +20.6 1,438 11,225 +245
Jul15 150120 1785.0 1804.5 1771.0 1802.0 +20.6 1,385 10,840 +235
Sep15 150120 1776.5 1808.0 1776.5 1804.8 +20.6 564 5,850 +21
Dec15 150120 1788.0 1808.3 1779.5 1808.3 +20.6 454 16,310 +11
Mar16 150120 1809.0 1812.2 1809.0 1812.2 +20.7 37 1,043 -25
May16 150120 1814.8 1814.8 1814.8 1814.8 +20.8 53 63 +0
Total Volume and Open Interest 63,190 157,013 +77
Platinum(NYMEX)
Jan15 150120 1287.0 1287.0 1287.0 1287.0 +17.2 103 143 +25
Apr15 150120 1272.8 1289.0 1261.1 1286.6 +17.2 20,246 64,496 -240
Jul15 150120 1264.4 1288.0 1264.4 1287.7 +16.8 256 1,727 +225
Oct15 150120 1289.9 1289.9 1289.9 1289.9 +16.8 0 15 +0
Total Volume and Open Interest 20,646 66,443 +15
Palladium(NYMEX)
Mar15 150120 755.05 783.25 751.40 778.75 +24.45 8,476 31,922 +39
Jun15 150120 754.50 783.00 754.50 779.20 +24.40 164 1,829 -1
Sep15 150120 779.80 779.80 779.80 779.80 +24.40 0 1 +0
Total Volume and Open Interest 8,640 33,757 +38
Copper(CMX)
Mar15 150120 263.35 263.60 255.50 259.40 -2.30 90,306 118,525 -4,315
May15 150120 262.90 262.90 255.60 259.30 -2.30 10,814 31,330 +247
Jul15 150120 262.40 262.40 256.10 259.30 -2.30 3,394 8,836 +223
Sep15 150120 262.55 262.75 256.15 259.50 -2.25 817 8,327 +303
Dec15 150120 260.20 261.40 256.75 259.75 -2.30 106 2,671 -6
Total Volume and Open Interest 106,598 177,047 -3,349
DJIA Index(CBOT)
Mar15 150120 17431 17510 17280 17461 +29 1,688 7,499 +323
Jun15 150120 17389 17389 17360 17389 +29 0 71 +0
Sep15 150120 17299 17299 17270 17299 +29      
Dec15 150120 17209 17209 17180 17209 +29      
Total Volume and Open Interest 1,688 7,570 +323
E-mini DJIA Index(CBOT)
Mar15 150120 17442 17536 17271 17461 +29 298,348 104,308 -1,100
Jun15 150120 17433 17433 17224 17389 +29 44 236 +3
Sep15 150120 17299 17299 17299 17299 +29 0 10 +0
Dec15 150120 17209 17209 17209 17209 +29 0 15 +0
Total Volume and Open Interest 298,392 104,569 -1,097
S & P 500(CME)
Mar15 150120 2009.90 2026.00 1998.00 2016.80 +3.90 10,682 126,523 +65
Jun15 150120 2009.30 2012.40 1990.40 2009.30 +3.90 228 2,329 -10
Sep15 150120 2002.10 2005.40 1983.40 2002.10 +3.70 0 99 +0
Dec15 150120 1995.50 1998.80 1976.80 1995.50 +3.70 0 6 +5
Total Volume and Open Interest 10,910 128,957 +60
S & P 500 E-Mini(Globex)
Mar15 150120 2013.50 2026.50 1997.50 2016.75 +3.75 2,259,660 2,742,502 +41,229
Jun15 150120 2003.25 2018.50 1990.50 2009.25 +3.75 7,168 11,451 +731
Total Volume and Open Interest 2,267,226 2,756,056 +41,984
NASDAQ 100(CME)
Mar15 150120 4142.00 4174.00 4109.00 4167.00 +33.00 1,936 11,713 +1,058
Jun15 150120 4153.80 4153.80 4153.80 4153.80 +33.00      
Sep15 150120 4144.00 4144.00 4144.00 4144.00 +33.00      
Total Volume and Open Interest 1,936 11,713 +1,058
NASDAQ 100 E-Mini(Globex)
Mar15 150120 4138.80 4175.30 4109.00 4167.00 +33.00 456,035 311,783 -623
Jun15 150120 4140.00 4165.00 4106.00 4153.80 +33.00 14 218 +4
Total Volume and Open Interest 456,050 312,056 -618
S & P Midcap 400(CME)
Mar15 150120 1423.40 1423.40 1423.40 1423.40 -3.30 0 913 +0
Jun15 150120 1420.40 1420.40 1420.40 1420.40 -3.30      
Sep15 150120 1418.20 1418.20 1418.20 1418.20 -3.30      
Total Volume and Open Interest 0 913 +0
Volatility Index(CBOE)
Jan15 150120 20.65 21.14 19.50 20.18 -0.45 106,266 73,842 -3,372
Feb15 150120 20.30 20.84 19.45 20.13 unch 78,236 115,340 +9,580
Mar15 150120 20.15 20.60 19.45 20.02 unch 26,938 33,477 +2,258
Apr15 150120 20.25 20.61 19.62 20.13 +0.05 12,277 31,474 +1,799
Total Volume and Open Interest 239,689 308,870 +12,749
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150120 17105 17530 16960 17425 +300 46,696 54,772 -1,898
Jun15 150120 17135 17460 17135 17435 +315 6 13 -2
Total Volume and Open Interest 46,702 54,787 -1,900
Nikkei 225(SGX)
Mar15 150120 16995 17410 16965 17410 +385 219,841 274,947 -2,273
Jun15 150120 16880 17315 16880 17315 +390 130 3,966 -56
Sep15 150120 17305 17305 17305 17305 +390 0 5 +0
Total Volume and Open Interest 220,326 288,821 -2,255
CAC 40(EURONEXT)
Feb15 150120 4418.5 4468.0 4403.0 4445.0 +52.0 154,320 245,603 +5,033
Mar15 150120 4417.0 4462.5 4404.5 4445.0 +52.0 394 11,628 -70
Apr15 150120 4435.5 4435.5 4435.5 4435.5 +52.0      
Total Volume and Open Interest 167,315 258,748  
Hang Seng Index(HKFE)
Jan15 150120 23760 23999 23660 23969 +198 55,031 93,258 -2,830
Feb15 150120 23721 24007 23676 23979 +199 707 4,630 +344
Mar15 150120 23619 23939 23607 23911 +197 337 4,412 +35
Total Volume and Open Interest 56,153 103,322 -2,453
DAX(EUREX)
Mar15 150120 10315.0 10315.0 10215.0 10249.0 +7.5 170,184 140,084 -2,635
Jun15 150120 10321.0 10321.0 10226.5 10259.0 +7.0 467 4,352 +171
Sep15 150120 10292.0 10292.0 10261.5 10261.5 +5.5 20 57 +3
Total Volume and Open Interest 170,671 144,493 -2,461
FT-SE 100(EURONEXT)
Mar15 150120 6548.50 6589.00 6534.50 6553.50 +30.50 117,511 556,803 -8,179
Jun15 150120 6500.00 6512.00 6497.00 6497.00 +30.00 1 942 +1
Sep15 150120 6451.50 6451.50 6451.50 6451.50 +30.00 270 305 +270
Total Volume and Open Interest 117,782 558,100 -7,908
SPI 200(SFE)
Mar15 150120 5261.0 5271.0 5231.0 5258.0 -7.0 33,800 207,599 +771
Jun15 150120 5255.0 5255.0 5255.0 5255.0 -7.0 24 2,701 +6
Sep15 150120 5203.0 5203.0 5203.0 5203.0 -7.0 33 2,325 +28
Total Volume and Open Interest 33,996 213,258 -1,733
FTSE MIB(ISE)
Mar15 150120 19535.00 19740.00 19485.00 19650.00 +183.00 39,410 44,019 +882
Jun15 150120 19210.00 19370.00 19170.00 19308.00 +186.00 150 107 +60
Sep15 150120 19221.00 19221.00 19221.00 19221.00 +186.00      
Total Volume and Open Interest 39,560 44,126 +942
KOSPI 200(KFE)
Mar15 150120 246.35 248.40 245.95 247.90 +1.40 175,610 114,994 +6,457
Jun15 150120 247.25 249.50 247.25 249.20 +1.65 524 1,720 -63
Sep15 150120 250.40 250.40 250.40 250.40 +1.40 0 751 +13
Total Volume and Open Interest 176,136 118,191 +6,405
GSCI(CME)
Feb15 150120 381.40 391.05 381.40 381.40 -9.60 442 12,415 +108
Mar15 150120 387.60 397.25 387.60 387.60 -9.60      
Apr15 150120 391.20 400.85 391.20 391.20 -9.60      
Total Volume and Open Interest 729 13,282  
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