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 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150121 983.50 991.00 977.50 983.50 +1.50 96,009 300,651 +1,328
May15 150121 988.50 996.75 983.50 989.50 +1.75 22,298 114,946 +1,122
Jul15 150121 994.00 1002.00 989.25 994.50 +1.50 23,173 101,504 +2,357
Aug15 150121 996.75 1000.25 990.00 994.00 +1.50 1,474 7,793 +427
Sep15 150121 983.00 983.50 975.75 978.00 +0.50 597 2,531 +319
Nov15 150121 967.25 976.25 962.75 965.75 -1.00 11,146 111,442 +1,274
Jan16 150121 974.00 975.50 969.75 971.50 -1.25 232 2,582 -62
Mar16 150121 979.00 981.00 977.00 977.50 -1.25 29 1,054 +8
May16 150121 982.25 982.50 981.00 981.00 -1.50 1 429 +1
Jul16 150121 990.00 990.00 986.25 986.25 -1.75 5 368 +5
Aug16 150121 984.75 986.50 984.75 984.75 -1.75 0 28 +0
Sep16 150121 969.50 969.50 968.75 969.50 +0.75 0 13 +0
Nov16 150121 974.25 974.25 962.50 964.75 -1.50 28 2,321 +5
Jan17 150121 968.25 969.75 968.25 968.25 -1.50 9 10 +0
Total Volume and Open Interest 155,020 645,904 +6,784
Soybean Meal(CBOT)
Mar15 150121 327.50 331.50 326.20 330.50 +4.00 40,889 166,875 -989
May15 150121 320.60 324.00 318.80 322.70 +3.40 19,155 68,356 +2,811
Jul15 150121 319.10 323.10 318.10 321.30 +2.70 9,712 55,153 +343
Aug15 150121 318.60 322.20 318.00 320.70 +2.60 2,559 11,601 +449
Sep15 150121 318.30 321.10 317.40 319.70 +2.30 1,147 7,147 -46
Oct15 150121 315.40 316.80 314.00 315.50 +1.20 417 7,215 +107
Dec15 150121 314.70 316.90 312.80 314.30 +0.40 3,084 24,907 -326
Jan16 150121 315.80 316.70 314.80 315.10 +0.30 174 1,693 +85
Mar16 150121 317.00 318.00 316.70 317.00 +0.30 23 1,050 +8
May16 150121 317.30 317.90 317.00 317.90 +0.30 23 300 +7
Total Volume and Open Interest 77,299 344,557 +2,479
Soybean Oil(CBOT)
Mar15 150121 32.85 33.15 32.33 32.41 -0.43 41,127 179,660 -110
May15 150121 33.04 33.30 32.49 32.58 -0.42 14,439 61,178 +1,470
Jul15 150121 33.22 33.47 32.67 32.76 -0.41 14,140 57,003 +921
Aug15 150121 33.15 33.26 32.71 32.73 -0.39 1,757 10,086 +109
Sep15 150121 33.26 33.26 32.59 32.65 -0.36 2,136 7,849 -364
Oct15 150121 32.48 32.66 32.23 32.32 -0.34 1,108 6,748 -78
Dec15 150121 32.38 32.80 32.11 32.20 -0.33 7,516 33,453 +247
Jan16 150121 32.55 32.65 32.30 32.33 -0.32 329 2,221 +203
Mar16 150121 32.75 32.85 32.51 32.51 -0.34 207 1,716 +186
May16 150121 32.91 33.01 32.67 32.67 -0.34 46 969 +18
Total Volume and Open Interest 82,837 362,060 +2,608
Canola(WCE)
Jan15 150114 469.1 469.1 469.1 469.1 +5.0 0 40 +0
Mar15 150121 455.7 463.0 454.0 458.8 +3.1 3,143 96,991 +146
May15 150121 447.0 453.9 445.6 449.8 +2.2 3,914 32,764 -686
Jul15 150121 441.6 447.0 439.8 443.0 +2.1 938 15,057 +595
Nov15 150121 431.7 437.0 430.0 433.6 +3.2 919 24,400 +285
Total Volume and Open Interest 8,914 170,248 +340
Corn(CBOT)
Mar15 150121 390.00 392.50 386.25 388.00 -2.25 142,829 589,277 -4,559
May15 150121 397.25 400.00 394.00 395.75 -2.00 28,424 179,176 +1,803
Jul15 150121 404.00 406.25 400.75 402.50 -1.50 25,773 188,581 +2,587
Sep15 150121 409.00 410.50 406.25 408.25 -1.50 4,714 53,238 +125
Dec15 150121 416.50 418.75 413.75 415.50 -1.50 22,331 215,889 +1,582
Mar16 150121 424.00 426.00 421.75 423.75 -1.25 378 57,712 +123
May16 150121 431.75 431.75 429.75 429.75 -1.25 29 2,810 +4
Jul16 150121 435.50 435.50 432.75 434.00 -1.25 25 3,710 -1
Sep16 150121 424.75 426.50 424.75 424.75 -1.75 82 848 +0
Dec16 150121 420.00 421.00 417.25 418.50 -2.50 81 7,343 +33
Total Volume and Open Interest 224,690 1,299,258 +1,697
Wheat(CBOT)
Mar15 150121 537.25 544.50 535.50 536.75 -0.25 54,200 195,977 +1,130
May15 150121 540.00 547.25 538.25 540.00 +0.25 12,317 55,245 +943
Jul15 150121 544.25 551.25 542.50 543.50 -0.75 10,144 72,072 +1,211
Sep15 150121 552.25 558.50 551.00 551.25 -1.00 967 15,583 +174
Dec15 150121 568.00 570.25 561.50 562.50 -1.25 2,065 31,851 +349
Mar16 150121 575.00 575.75 568.75 568.75 -1.25 93 5,460 +16
Total Volume and Open Interest 79,790 376,974 +3,823
Wheat(KCBT)
Mar15 150121 578.00 583.25 571.00 572.25 -5.50 14,508 75,616 +1,013
May15 150121 581.25 586.50 575.25 576.25 -5.00 4,416 23,372 +547
Jul15 150121 585.00 588.75 578.75 579.50 -4.00 4,903 28,007 +1,209
Sep15 150121 598.75 599.00 589.50 590.25 -4.50 478 5,642 +2
Dec15 150121 613.00 614.00 603.50 604.75 -3.75 484 6,958 +25
Mar16 150121 615.25 619.00 615.25 615.25 -3.75 20 626 +0
Total Volume and Open Interest 24,875 140,479 +2,806
Wheat(MGE)
Mar15 150121 589.00 594.50 579.75 581.00 -8.50 5,080 31,239 -1,113
May15 150121 595.00 600.00 586.50 587.25 -8.75 2,436 17,213 +328
Jul15 150121 603.25 607.50 594.00 595.00 -8.50 2,090 9,509 -427
Sep15 150121 610.75 613.50 601.50 602.25 -8.00 346 5,269 -121
Dec15 150121 620.00 624.00 610.75 611.00 -9.00 300 4,394 -73
Total Volume and Open Interest 10,284 68,541 -1,409
Oats(CBOT)
Mar15 150121 291.25 291.50 289.25 290.75 +0.50 326 5,164 -105
May15 150121 293.00 294.75 292.25 294.00 +1.25 86 1,689 +45
Jul15 150121 299.25 299.25 296.25 298.75 +1.75 14 578 +4
Sep15 150121 300.50 300.50 299.00 300.50 +1.50 0 37 +0
Total Volume and Open Interest 439 7,696 -48
Rough Rice(CBOT)
Jan15 150114 11.20 11.20 10.98 10.98 -0.26 32 41 -302
Mar15 150121 11.32 11.39 11.29 11.37 +0.10 124 7,782 -21
May15 150121 11.56 11.65 11.56 11.62 +0.10 12 676 +2
Jul15 150121 11.77 11.85 11.77 11.85 +0.10 1 81 +1
Total Volume and Open Interest 138 8,576 -18
Live Cattle(CME)
Feb15 150121 153.850 154.150 152.285 153.700 +0.650 26,810 61,214 -5,109
Apr15 150121 151.800 152.250 150.300 151.880 +0.805 23,698 112,248 +2,800
Jun15 150121 145.400 146.050 143.900 145.700 +0.570 9,394 52,496 -134
Aug15 150121 144.285 145.035 142.825 144.880 +0.805 3,862 15,234 +91
Oct15 150121 146.500 147.450 145.300 147.200 +0.820 2,031 10,156 -90
Dec15 150121 147.100 148.250 145.825 148.000 +0.925 1,024 5,597 +149
Total Volume and Open Interest 67,105 259,075 -2,283
Feeder Cattle(CME)
Jan15 150121 214.750 216.000 213.300 215.700 +1.215 2,089 5,741 -175
Mar15 150121 203.000 205.830 200.785 205.300 +2.815 6,594 16,529 +51
Apr15 150121 204.250 206.735 202.300 206.350 +2.250 2,187 4,775 +19
May15 150121 205.735 207.630 203.450 207.350 +2.200 1,517 7,390 -44
Aug15 150121 207.035 209.450 205.235 209.400 +2.115 806 5,573 +63
Sep15 150121 205.700 209.150 205.300 209.000 +2.450 184 1,002 +28
Oct15 150121 204.935 207.800 203.750 207.600 +2.700 85 771 +11
Total Volume and Open Interest 13,482 41,925 -47
Lean Hogs(CME)
Feb15 150121 72.385 73.000 71.385 72.350 +0.565 16,711 40,673 -3,310
Apr15 150121 75.080 75.250 73.550 74.225 -0.455 13,392 87,826 +2,396
May15 150121 80.830 81.350 80.225 80.975 -0.275 46 1,452 +5
Jun15 150121 84.230 84.680 83.035 84.150 +0.470 3,913 45,024 -312
Jul15 150121 83.750 84.580 82.750 84.050 +0.750 1,646 11,398 +50
Aug15 150121 83.950 84.300 83.000 83.900 +0.350 1,058 10,954 +233
Oct15 150121 73.330 73.550 72.900 73.430 unch 671 6,547 +306
Dec15 150121 69.680 69.680 68.725 69.200 unch 288 2,974 +34
Total Volume and Open Interest 37,760 207,524 -587
Class III Milk(CME)
Jan15 150121 16.01 16.09 16.01 16.05 +0.04 100 6,376 +33
Feb15 150121 14.53 14.70 14.44 14.58 +0.13 200 5,502 +30
Mar15 150121 14.09 14.40 14.09 14.32 +0.23 182 5,416 +28
Apr15 150121 14.15 14.38 14.10 14.25 +0.23 96 4,703 +38
May15 150121 14.38 14.56 14.24 14.47 +0.25 37 4,470 +9
Jun15 150121 14.87 14.95 14.79 14.88 +0.13 54 4,166 +27
Jul15 150121 15.44 15.46 15.39 15.42 +0.04 48 3,069 +32
Aug15 150121 15.77 15.78 15.77 15.78 +0.08 35 2,931 +24
Sep15 150121 16.04 16.05 16.04 16.05 +0.11 54 2,765 +0
Oct15 150121 16.25 16.25 16.22 16.22 +0.08 18 2,371 +7
Nov15 150121 16.11 16.12 16.11 16.11 +0.10 15 2,248 +12
Dec15 150121 16.06 16.10 16.03 16.09 +0.03 15 2,062 +13
Jan16 150121 16.15 16.15 16.15 16.15 unch 4 177 +2
Total Volume and Open Interest 882 46,690 +275
Cocoa(ICE)
Mar15 150121 2919 2921 2840 2852 -73 12,037 88,440 -3,155
May15 150121 2920 2920 2840 2851 -67 4,702 53,530 +1,064
Jul15 150121 2906 2906 2833 2844 -67 1,125 26,363 +126
Sep15 150121 2888 2888 2824 2832 -63 521 15,170 -54
Dec15 150121 2861 2861 2801 2808 -60 563 14,603 +40
Mar16 150121 2832 2832 2778 2782 -57 119 10,362 +39
May16 150121 2802 2802 2766 2770 -56 27 1,497 +0
Total Volume and Open Interest 19,094 210,012 -1,940
Coffee "C"(ICE)
Mar15 150121 166.05 166.85 161.00 161.25 -3.05 14,047 80,587 -77
May15 150121 169.00 169.35 163.80 163.95 -3.05 3,553 33,745 +151
Jul15 150121 171.45 171.70 166.25 166.45 -3.00 1,089 20,477 +271
Sep15 150121 173.60 174.10 168.50 168.65 -3.00 426 12,765 +166
Dec15 150121 176.75 176.95 171.75 171.75 -3.05 180 9,130 -5
Mar16 150121 177.90 178.00 174.00 174.00 -3.30 60 2,005 +18
Total Volume and Open Interest 19,442 166,066 +506
Orange Juice(ICE)
Mar15 150121 145.95 148.00 145.20 146.75 +0.25 594 8,740 +25
May15 150121 144.70 146.00 144.70 145.35 +0.25 104 1,398 +83
Jul15 150121 145.30 145.30 145.30 145.30 +0.05 12 478 +3
Sep15 150121 146.30 146.30 146.30 146.30 +0.05 8 134 +4
Nov15 150121 146.70 146.70 146.70 146.70 +0.05 0 28 +0
Jan16 150121 148.45 148.45 148.45 148.45 +0.05 0 12 +0
Total Volume and Open Interest 718 10,790 +115
Sugar #11(ICE)
Mar15 150121 15.86 16.16 15.78 15.92 +0.09 63,251 409,912 -7,159
May15 150121 16.00 16.27 15.95 16.11 +0.12 23,614 144,530 -2,446
Jul15 150121 16.17 16.40 16.14 16.29 +0.13 11,992 112,715 +424
Oct15 150121 16.50 16.69 16.47 16.60 +0.10 5,968 71,008 +545
Mar16 150121 17.18 17.35 17.14 17.28 +0.10 3,516 36,862 +270
May16 150121 17.18 17.29 17.13 17.25 +0.10 669 7,754 +169
Jul16 150121 17.10 17.18 17.05 17.13 +0.06 184 11,482 +154
Oct16 150121 17.23 17.30 17.19 17.24 +0.04 13 9,949 +2
Total Volume and Open Interest 109,302 812,772 -7,961
London Cocoa(LCE)
Mar15 150121 2017 2024 1985 1986 -33 2,871 97,859 -655
May15 150121 1991 1995 1957 1959 -31 2,051 47,372 -75
Jul15 150121 1978 1983 1951 1951 -28 1,128 28,568 +156
Sep15 150121 1964 1966 1935 1936 -26 236 31,613 -1
Dec15 150121 1932 1936 1907 1908 -26 140 19,723 +26
Mar16 150121 1910 1910 1885 1888 -24 67 19,606 +5
May16 150121 1880 1880 1880 1880 -24 0 741 +0
Total Volume and Open Interest 6,493 245,530 -544
London Sugar(LCE)
Mar15 150121 408.00 412.40 406.00 408.30 +1.00 618 37,726 -354
May15 150121 415.80 420.70 414.50 416.60 +1.60 188 21,317 +57
Aug15 150121 425.40 429.80 424.60 426.80 +2.10 19 11,755 +0
Oct15 150121 432.50 436.80 431.90 434.30 +2.20 10 3,528 -3
Dec15 150121 440.20 443.80 439.30 441.60 +2.00 8 1,551 -6
Total Volume and Open Interest 849 79,233 -306
Cotton(ICE)
Mar15 150121 57.80 58.23 57.67 58.01 +0.22 9,988 127,197 +92
May15 150121 58.70 59.09 58.55 58.88 +0.22 3,106 34,563 +817
Jul15 150121 59.67 59.99 59.49 59.82 +0.21 1,419 18,789 -118
Oct15 150121 60.92 60.92 60.92 60.92 +0.17 0 5 +0
Dec15 150121 62.13 62.36 61.80 61.97 -0.03 803 15,652 +411
Mar16 150121 63.20 63.39 63.04 63.04 -0.07 129 758 +110
Total Volume and Open Interest 15,445 197,092 +1,312
Lumber(CME)
Mar15 150121 303.6 311.0 303.5 308.7 +5.8 412 4,281 +43
May15 150121 304.5 311.7 304.5 309.5 +5.7 86 679 +49
Jul15 150121 314.0 314.0 308.0 314.0 +5.7 0 12 +0
Sep15 150121 314.0 314.0 308.0 314.0 +5.7 0 2 +0
Total Volume and Open Interest 498 4,975 +92
Crude Oil(NYM)
Mar15 150121 46.69 48.20 46.55 47.78 +1.31 404,879 473,430 +9,222
Apr15 150121 47.38 48.87 47.27 48.43 +1.26 67,438 124,870 +3,365
May15 150121 48.18 49.66 48.15 49.22 +1.21 34,367 63,881 +2,472
Jun15 150121 49.18 50.45 48.99 50.04 +1.18 57,302 144,531 +2,037
Jul15 150121 49.93 51.23 49.84 50.86 +1.18 12,601 55,970 +862
Aug15 150121 50.90 51.87 50.70 51.59 +1.19 4,754 39,923 +154
Sep15 150121 51.53 52.57 51.50 52.26 +1.19 13,139 64,266 +2,028
Oct15 150121 52.22 53.07 52.06 52.83 +1.16 2,231 39,352 +76
Nov15 150121 52.72 53.65 52.50 53.41 +1.13 1,754 30,565 -137
Dec15 150121 53.16 54.31 53.08 53.99 +1.10 39,599 196,499 +3,586
Jan16 150121 53.79 54.72 53.79 54.46 +1.07 735 37,225 +7
Feb16 150121 54.19 55.08 54.19 54.93 +1.04 373 15,196 -141
Mar16 150121 54.64 55.40 54.64 55.40 +1.01 1,551 19,918 +97
Apr16 150121 55.87 55.87 55.87 55.87 +0.98 151 8,112 -20
May16 150121 56.34 56.34 56.34 56.34 +0.95 370 8,148 +230
Jun16 150121 56.43 57.12 56.21 56.83 +0.93 10,636 41,195 +197
Total Volume and Open Interest 846,344 1,585,992 -15,691
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 150121 46.700 48.200 46.575 47.775 +1.300 16,667 4,155 -358
Apr15 150121 47.400 48.875 47.300 48.425 +1.250 394 767 -70
May15 150121 48.250 49.325 48.150 49.225 +1.225 195 91 +21
Jun15 150121 49.350 50.050 49.350 50.050 +1.200 129 176 +51
Jul15 150121 51.175 51.175 50.850 50.850 +1.175 78 79 +42
Aug15 150121 51.600 51.600 51.600 51.600 +1.200 34 98 +20
Sep15 150121 52.250 52.250 52.250 52.250 +1.175 27 121 +17
Oct15 150121 52.825 52.825 52.825 52.825 +1.150 34 16 +6
Total Volume and Open Interest 17,586 5,701 -3,029
NY Harbor ULSD(NYM)
Feb15 150121 163.09 166.18 161.68 164.64 +1.98 43,056 53,773 -5,314
Mar15 150121 159.97 162.68 159.00 161.72 +2.67 42,869 104,923 +2,952
Apr15 150121 156.70 160.32 156.70 159.59 +2.86 17,427 50,988 +2,476
May15 150121 157.39 160.31 157.21 159.65 +2.72 12,264 23,166 -142
Jun15 150121 159.29 161.75 158.59 161.00 +2.63 15,059 37,168 +1,599
Jul15 150121 161.23 163.67 160.88 163.05 +2.60 3,260 12,753 +448
Aug15 150121 163.75 165.62 163.05 165.15 +2.56 1,383 9,054 -162
Sep15 150121 165.62 167.91 165.14 167.34 +2.53 1,320 10,554 +264
Oct15 150121 167.83 169.70 167.48 169.47 +2.52 707 11,968 +134
Nov15 150121 169.52 171.38 169.00 171.21 +2.47 632 8,403 -3
Dec15 150121 171.39 173.41 170.60 172.75 +2.41 4,914 31,303 -330
Jan16 150121 172.64 174.96 172.64 174.21 +2.42 419 4,907 -62
Feb16 150121 174.22 175.17 173.22 175.06 +2.35 261 2,680 +20
Mar16 150121 174.06 175.25 174.06 175.21 +2.29 746 2,940 +276
Total Volume and Open Interest 146,121 377,945 +2,783
RBOB Gasoline(NYM)
Feb15 150121 131.34 134.35 129.88 132.55 +1.27 51,855 49,098 -7,181
Mar15 150121 134.91 137.27 133.16 135.82 +1.69 54,243 110,091 +8,652
Apr15 150121 156.44 158.27 154.66 157.26 +1.90 25,532 49,308 +558
May15 150121 157.79 159.65 156.33 158.82 +2.00 14,903 39,601 +401
Jun15 150121 157.93 159.81 156.52 159.08 +2.00 15,286 34,256 +1,485
Jul15 150121 157.02 159.18 156.21 158.56 +1.98 5,655 12,559 +764
Aug15 150121 157.25 157.84 155.51 157.44 +1.98 3,816 9,785 +720
Sep15 150121 154.56 155.94 153.40 155.52 +2.01 3,336 19,767 +117
Oct15 150121 143.42 144.18 141.59 143.84 +2.09 1,841 13,590 +81
Nov15 150121 141.86 142.59 140.35 142.18 +2.03 1,171 6,516 +181
Total Volume and Open Interest 183,418 380,968 +6,507
e-miNY RBOB Gasoline(NYM)
Feb15 150121 132.60 132.60 132.55 132.60 +1.30 1 1 +0
Mar15 150121 135.80 135.82 135.80 135.80 +1.70      
Apr15 150121 157.30 157.30 157.26 157.30 +1.90      
May15 150121 158.80 158.82 158.80 158.80 +2.00      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Feb15 150121 2.892 3.015 2.867 2.974 +0.143 152,323 80,661 -6,858
Mar15 150121 2.882 2.990 2.845 2.940 +0.120 100,267 286,368 +2,393
Apr15 150121 2.852 2.955 2.820 2.906 +0.103 57,324 133,256 +2,704
May15 150121 2.868 2.957 2.840 2.925 +0.104 26,711 91,745 +1,215
Jun15 150121 2.916 2.999 2.884 2.967 +0.103 16,578 44,107 +3,105
Jul15 150121 2.958 3.051 2.942 3.021 +0.104 10,715 38,385 -2,304
Aug15 150121 3.034 3.054 2.949 3.027 +0.102 7,102 30,177 -114
Sep15 150121 2.969 3.028 2.930 3.010 +0.104 6,559 34,608 +757
Oct15 150121 2.978 3.055 2.961 3.041 +0.103 18,167 68,564 +1,567
Nov15 150121 3.125 3.166 3.076 3.147 +0.092 2,725 28,454 -17
Dec15 150121 3.280 3.340 3.255 3.319 +0.077 2,791 30,137 +362
Jan16 150121 3.418 3.474 3.390 3.454 +0.074 7,302 43,610 +995
Feb16 150121 3.419 3.452 3.383 3.447 +0.069 359 8,728 +103
Mar16 150121 3.355 3.419 3.347 3.411 +0.072 794 13,851 +155
Apr16 150121 3.200 3.288 3.200 3.278 +0.069 521 12,832 +170
May16 150121 3.230 3.285 3.230 3.285 +0.069 164 4,273 -31
Total Volume and Open Interest 411,173 1,010,557 +4,513
Brent Crude Oil(ICE)
Mar15 150121 48.29 49.59 48.21 49.03 +1.04 106,771 376,797 -947
Apr15 150121 49.37 50.70 49.37 50.16 +1.00 38,444 223,950 +2,178
May15 150121 50.61 51.82 50.53 51.29 +0.93 23,328 122,132 +69
Jun15 150121 51.85 52.90 51.64 52.39 +0.88 32,543 187,725 -181
Jul15 150121 52.97 53.90 52.66 53.43 +0.84 13,103 79,190 +899
Aug15 150121 53.96 54.79 53.63 54.35 +0.83 8,756 50,743 -436
Sep15 150121 54.59 55.53 54.42 55.13 +0.82 6,715 57,341 +814
Oct15 150121 55.31 56.14 55.13 55.83 +0.80 4,201 40,544 +140
Nov15 150121 56.00 56.80 55.74 56.51 +0.79 3,351 29,450 +44
Dec15 150121 56.68 57.52 56.41 57.18 +0.77 18,667 154,960 +1,049
Jan16 150121 57.37 57.80 57.37 57.80 +0.74 2,502 41,069 +407
Feb16 150121 58.41 58.41 58.41 58.41 +0.72 750 22,615 +11
Mar16 150121 58.99 59.01 58.98 59.01 +0.71 897 23,870 +151
Apr16 150121 59.62 59.62 59.62 59.62 +0.71 603 17,338 +440
Total Volume and Open Interest 274,259 1,684,644 +7,916
Gas Oil(ICE)
Feb15 150121 469.50 479.25 468.50 470.50 -3.75 39,285 113,880 -1,482
Mar15 150121 469.50 479.50 468.75 471.00 -3.75 36,660 96,383 +2,152
Apr15 150121 469.25 480.75 469.25 472.50 -3.00 16,402 56,954 -25
May15 150121 473.75 483.50 473.25 475.50 -3.00 8,635 24,873 +109
Jun15 150121 477.50 487.25 476.50 479.25 -3.25 12,334 44,729 +665
Jul15 150121 483.75 492.25 482.50 484.50 -3.75 2,377 13,256 -220
Aug15 150121 490.25 498.25 488.75 490.75 -4.00 1,843 13,462 -13
Sep15 150121 496.75 504.25 495.25 497.00 -4.25 2,008 13,593 +255
Oct15 150121 502.25 510.00 501.75 503.50 -4.25 714 13,806 +93
Nov15 150121 508.25 514.25 507.00 508.00 -4.25 759 9,637 -15
Total Volume and Open Interest 128,586 521,867 +2,736
Ethanol(CBOT)
Feb15 150121 1.390 1.394 1.381 1.389 +0.001 224 1,663 -49
Mar15 150121 1.403 1.407 1.398 1.402 +0.001 358 1,514 +44
Apr15 150121 1.416 1.419 1.416 1.419 +0.003 136 870 -6
May15 150121 1.431 1.431 1.426 1.426 +0.003 98 491 -6
Jun15 150121 1.432 1.432 1.432 1.432 +0.003 108 1,173 +12
Jul15 150121 1.440 1.440 1.440 1.440 +0.003 129 459 +47
Aug15 150121 1.437 1.437 1.437 1.437 +0.003 23 256 +0
Sep15 150121 1.438 1.438 1.438 1.438 +0.003 12 114 +0
Total Volume and Open Interest 1,089 6,655 +43
WTI Crude Oil(ICE)
Mar15 150121 46.74 48.18 46.56 47.78 +1.31 10,382 107,220 +674
Apr15 150121 47.64 48.86 47.32 48.43 +1.26 3,958 32,974 -216
May15 150121 48.56 49.64 48.16 49.22 +1.21 1,382 14,097 +270
Jun15 150121 49.23 50.46 49.00 50.04 +1.18 1,791 57,084 +205
Jul15 150121 50.28 51.17 50.18 50.86 +1.18 300 15,024 +10
Aug15 150121 51.35 51.86 51.10 51.59 +1.19 89 5,839 -2
Sep15 150121 51.49 52.51 51.49 52.26 +1.19 155 18,585 -24
Oct15 150121 52.20 53.07 52.20 52.83 +1.16 85 3,584 -33
Nov15 150121 52.80 53.57 52.80 53.41 +1.13 104 6,836 +15
Dec15 150121 53.35 54.25 53.08 53.99 +1.10 943 74,387 -3
Jan16 150121 54.46 54.46 54.46 54.46 +1.07 107 7,226 +20
Feb16 150121 54.93 54.93 54.93 54.93 +1.04 55 931 +5
Mar16 150121 55.40 55.40 55.40 55.40 +1.01 4 2,600 +3
Apr16 150121 55.87 55.87 55.87 55.87 +0.98 0 2,720 +0
May16 150121 56.34 56.34 56.34 56.34 +0.95 1 2,311 +0
Jun16 150121 57.04 57.04 56.67 56.83 +0.93 70 14,376 +33
Total Volume and Open Interest 19,698 424,513 +1,006
US Dollar Index(ICE)
Mar15 150121 93.300 93.325 92.360 93.140 -0.210 16,827 127,344 +1,597
Jun15 150121 93.740 93.800 92.880 93.610 -0.180 325 3,612 +63
Sep15 150121 94.165 94.165 94.165 94.165 -0.155 2 891 +2
Total Volume and Open Interest 17,158 132,029 +1,666
Australian Dollar(CME)
Mar15 150121 81.33 82.03 80.47 80.57 -0.83 82,109 109,841 -3,272
Jun15 150121 80.83 81.40 80.00 80.08 -0.81 154 387 +9
Sep15 150121 80.08 80.08 79.63 79.63 -0.79 1 35 +0
Total Volume and Open Interest 82,264 110,286 -3,263
British Pound(CME)
Mar15 150121 151.41 151.73 150.70 151.17 -0.34 108,071 184,640 +4,280
Jun15 150121 150.73 151.29 150.68 151.07 -0.34 57 842 +16
Sep15 150121 151.01 151.01 151.01 151.01 -0.32 0 34 +0
Total Volume and Open Interest 108,132 185,552 +4,296
Canadian Dollar(CME)
Mar15 150121 82.50 82.79 80.63 80.89 -1.67 66,396 97,700 +1,330
Jun15 150121 82.29 82.59 80.54 80.79 -1.60 429 8,448 +18
Sep15 150121 82.16 82.50 80.50 80.70 -1.54 18 1,813 +13
Dec15 150121 81.28 81.28 80.60 80.64 -1.47 12 681 -1
Total Volume and Open Interest 66,856 108,689 +1,361
Japanese Yen(CME)
Mar15 150121 84.30 85.39 84.25 84.83 +0.63 242,529 214,667 +756
Jun15 150121 84.45 85.45 84.40 84.94 +0.63 884 3,373 +250
Sep15 150121 84.58 85.37 84.58 85.07 +0.63 3 56 +1
Total Volume and Open Interest 243,423 218,198 +1,014
Swiss Franc(CME)
Mar15 150121 114.74 118.17 114.38 116.81 +2.54 78,513 50,994 -8,900
Jun15 150121 115.30 117.33 115.01 117.28 +2.60 867 1,472 +193
Sep15 150121 115.29 117.82 115.29 117.82 +2.65 11 243 +1
Total Volume and Open Interest 79,424 52,779 -8,704
EuroFX(CME)
Mar15 150121 115.58 116.83 115.47 115.97 +0.43 351,981 438,205 +12,321
Jun15 150121 115.75 116.88 115.63 116.09 +0.42 2,074 4,428 +453
Sep15 150121 116.03 116.49 116.02 116.28 +0.44 205 555 -3
Total Volume and Open Interest 354,309 443,345 +12,802
Mexican Peso(CME)
Feb15 150121 675.38 675.38 675.38 675.38 -6.25      
Mar15 150121 679.50 682.88 673.38 674.12 -6.12 36,996 130,437 -761
Total Volume and Open Interest 37,110 132,324 -833
Brazilian Real(CME)
Feb15 150121 382.85 385.55 381.90 382.15 +1.25 1,255 5,947 +823
Mar15 150121 381.25 382.55 379.35 379.45 +1.20 28 1,519 -27
Apr15 150121 376.35 376.35 376.35 376.35 +1.20      
May15 150121 373.20 373.20 373.20 373.20 +0.95      
Total Volume and Open Interest 1,283 16,626 +796
30-Year T-Bonds(CBOT)
Mar15 150121 150~030 150~190 148~210 149~030 -0~240 424,922 826,700 -12,095
Jun15 150121 168~130 168~310 166~160 167~000 -0~240 402 2,651 -14
Sep15 150121 165~160 166~080 165~160 165~160 -0~240      
Total Volume and Open Interest 425,324 829,351 -12,109
10-Year T-Notes(CBOT)
Mar15 150121 129~300 130~040 129~090 129~140 -0~135 1,609,859 2,687,007 -25,376
Jun15 150121 129~050 129~135 128~270 128~270 -0~140 1,473 9,346 +145
Sep15 150121 128~135 128~275 128~135 128~135 -0~140      
Total Volume and Open Interest 1,611,332 2,696,357 -25,231
5-Year T-Notes(CBOT)
Mar15 150121 120~250 120~282 120~150 120~174 -0~064 865,687 1,816,623 -55,384
Jun15 150121 120~044 120~066 119~296 119~296 -0~066 534 980 +508
Sep15 150121 119~296 120~044 119~296 119~296 -0~066      
Total Volume and Open Interest 866,221 1,817,603 -54,876
2 Year T-Notes(CBOT)
Mar15 150121 109~236 109~252 109~222 109~232 -0~006 317,756 1,255,274 -7,404
Jun15 150121 109~124 109~126 109~112 109~114 -0~010 1,650 10,428 +1,343
Sep15 150121 109~114 109~124 109~114 109~114 -0~010      
Total Volume and Open Interest 319,406 1,265,702 -6,061
Eurodollars(CME)
Mar15 150121 99.730 99.735 99.725 99.730 -0.005 164,545 1,165,642 -7,374
Jun15 150121 99.640 99.650 99.625 99.640 unch 271,440 1,164,973 +1,087
Sep15 150121 99.485 99.510 99.470 99.490 -0.005 275,389 1,009,734 +7,080
Dec15 150121 99.290 99.325 99.275 99.290 -0.010 378,212 1,104,237 -7,506
Mar16 150121 99.090 99.130 99.070 99.085 -0.015 377,952 898,364 +42,587
Jun16 150121 98.895 98.935 98.865 98.880 -0.020 289,674 740,625 -2,278
Sep16 150121 98.705 98.750 98.670 98.680 -0.030 260,350 641,786 -7,290
Dec16 150121 98.535 98.580 98.495 98.505 -0.035 344,739 917,803 -10,495
Mar17 150121 98.410 98.445 98.350 98.365 -0.040 237,201 505,823 -18,538
Jun17 150121 98.290 98.315 98.215 98.230 -0.050 168,831 449,511 -8,031
Sep17 150121 98.185 98.210 98.105 98.120 -0.055 147,354 390,719 +5,813
Dec17 150121 98.080 98.115 98.000 98.020 -0.060 141,939 526,256 +2,369
Mar18 150121 98.020 98.040 97.925 97.945 -0.065 101,930 317,759 +3,949
Jun18 150121 97.950 97.970 97.850 97.875 -0.065 58,792 210,051 -2,107
Sep18 150121 97.890 97.905 97.785 97.810 -0.070 59,663 152,610 +3,512
Dec18 150121 97.825 97.840 97.720 97.745 -0.070 55,074 234,120 +3,167
Mar19 150121 97.775 97.795 97.665 97.695 -0.070 47,283 127,167 +97
Jun19 150121 97.725 97.745 97.610 97.640 -0.075 32,563 102,008 +189
Total Volume and Open Interest 3,502,347 10,931,569 -58,807
Ultra T-Bond(CBOT)
Mar15 150121 175~21 176~17 173~02 173~27 -1~09 103,939 504,562 -4,551
Jun15 150121 173~01 174~11 173~01 173~01 -1~10 47 11 +1
Sep15 150121 172~16 173~26 172~16 172~16 -1~10      
Total Volume and Open Interest 103,986 504,573 -4,550
30 Day Federal Funds(CBOT)
Jan15 150121 99.880 99.880 99.880 99.880 unch 1,904 51,734 -24
Feb15 150121 99.875 99.875 99.870 99.875 unch 5,459 66,208 +1,324
Mar15 150121 99.870 99.875 99.865 99.870 unch 7,275 77,455 -1,943
Apr15 150121 99.865 99.870 99.865 99.870 unch 9,637 74,822 -1,136
May15 150121 99.860 99.865 99.860 99.865 unch 12,392 97,137 +327
Jun15 150121 99.840 99.840 99.835 99.840 unch 4,298 55,497 -66
Total Volume and Open Interest 71,272 730,182 -590
3-Mth Euro-Yen(CME)
Mar15 150121 99.805 99.805 99.805 99.805 unch      
Jun15 150121 99.810 99.810 99.810 99.810 unch      
Sep15 150121 99.830 99.830 99.830 99.830 unch      
Dec15 150121 99.790 99.790 99.790 99.790 unch      
Mar16 150121 99.690 99.690 99.690 99.690 unch      
Jun16 150121 99.550 99.550 99.550 99.550 unch      
Sep16 150121 99.410 99.410 99.410 99.410 unch      
Dec16 150121 99.750 99.750 99.750 99.750 unch      
Mar17 150121 99.610 99.610 99.610 99.610 unch      
Jun17 150121 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150121 99.81 99.81 99.81 99.81 unch      
Jun15 150121 99.81 99.81 99.81 99.81 unch 0 1 +0
Sep15 150121 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 150121 99.83 99.83 99.83 99.83 unch 0 33 +0
Mar16 150121 99.69 99.69 99.69 99.69 unch      
Jun16 150121 99.55 99.55 99.55 99.55 unch      
Sep16 150121 99.41 99.41 99.41 99.41 unch      
Dec16 150121 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 150121 148.44 148.54 148.14 148.20 -0.27 2,066 20,310 -36
Jun15 150121 147.69 147.69 147.69 147.69 -0.27 1 1 +1
Sep15 150121 147.12 147.12 147.12 147.12 -0.27      
Total Volume and Open Interest 2,067 20,311 -35
Euro-Bund(EUREX)
Mar15 150121 157.70 157.76 156.61 156.81 -0.88 359,245 1,132,577 -28,896
Jun15 150121 155.50 155.50 154.55 154.62 -0.91 373 3,520 +221
Sep15 150121 155.01 155.01 154.51 154.51 -0.88 4 5 +4
Total Volume and Open Interest 359,622 1,136,102 -28,671
Euro-Bobl(EUREX)
Mar15 150121 130.46 130.48 130.21 130.24 -0.25 220,292 878,035 +7,723
Jun15 150121 128.45 128.45 128.45 128.45 -0.25 0 3,749 +0
Sep15 150121 129.94 129.94 129.94 129.94 -0.25      
Total Volume and Open Interest 220,292 881,784 +7,723
3-Mth Euribor(EUREX)
Mar15 150121 99.975 99.975 99.965 99.965 -0.010 13 3,687 -13
Jun15 150121 99.980 99.980 99.980 99.980 -0.010 10 2,856 -10
Sep15 150121 99.990 99.995 99.990 99.990 unch 10 10,058 -4
Total Volume and Open Interest 67 58,810 -17
Long Gilt(LIFFE)
Mar15 150121 121~27 122~20 121~17 122~11 +0~17 73,142 409,194 +6,687
Jun15 150121 121~18 121~18 121~18 121~18 +0~17      
Total Volume and Open Interest 73,142 409,194 +6,687
3-Mth Short Sterling(LIFFE)
Mar15 150121 99.41 99.43 99.41 99.43 +0.02 6,979 372,051 -1,836
Jun15 150121 99.38 99.41 99.37 99.41 +0.03 16,295 455,287 +57
Sep15 150121 99.33 99.38 99.31 99.37 +0.04 18,563 389,359 +514
Dec15 150121 99.25 99.32 99.23 99.31 +0.05 23,488 333,876 +1,389
Mar16 150121 99.16 99.24 99.13 99.23 +0.06 19,731 281,789 +1,342
Jun16 150121 99.05 99.14 99.02 99.13 +0.07 31,525 224,212 +1,000
Total Volume and Open Interest 201,796 3,000,585 +8,679
3-Mth Euribor(LIFFE)
Mar15 150121 99.970 99.975 99.955 99.965 -0.005 54,492 412,250 +8,791
Jun15 150121 99.990 99.990 99.970 99.980 -0.005 45,861 329,376 -3,313
Sep15 150121 99.985 99.995 99.970 99.985 -0.005 17,913 348,508 +1,645
Total Volume and Open Interest 300,963 2,891,187 -15,843
3-Mth Aus T-Bills(SFE)
Mar15 150121 97.38 97.42 97.36 97.41 +0.03 18,838 214,700 -10,674
Jun15 150121 97.49 97.53 97.48 97.52 +0.03 23,773 222,679 -5,359
Sep15 150121 97.56 97.61 97.54 97.60 +0.03 15,089 176,624 -7,173
Dec15 150121 97.59 97.64 97.58 97.63 +0.03 16,527 123,826 -2,049
Mar16 150121 97.61 97.65 97.58 97.64 +0.03 8,961 83,112 -690
Jun16 150121 97.60 97.65 97.58 97.63 +0.02 7,337 62,210 -3,268
Sep16 150121 97.59 97.64 97.57 97.62 +0.03 5,031 33,163 -2,787
Dec16 150121 97.56 97.61 97.55 97.59 +0.02 2,908 26,709 -506
Mar17 150121 97.52 97.58 97.52 97.57 +0.03 10 4,287 -538
Jun17 150121 97.54 97.54 97.54 97.54 +0.03 0 4,512 +0
Total Volume and Open Interest 98,549 955,856 -32,969
10-Year Aus T-Bonds(SFE)
Mar15 150121 97.38 97.46 97.36 97.45 +0.07 75,133 642,859 -31,217
Jun15 150121 97.45 97.45 97.45 97.45 +0.07      
Total Volume and Open Interest 75,133 642,859 -31,217
3-Year Aus T-Bonds(SFE)
Mar15 150121 97.88 97.93 97.87 97.92 +0.04 113,959 680,161 -27,370
Jun15 150121 97.92 97.92 97.92 97.92 +0.04      
Total Volume and Open Interest 113,959 680,161 -27,370
Gold(CMX)
Feb15 150121 1295.3 1307.0 1284.6 1293.7 -0.5 219,412 184,200 -5,058
Apr15 150121 1295.0 1308.0 1285.7 1294.7 -0.5 26,746 138,029 +6,458
Jun15 150121 1294.6 1308.6 1286.9 1295.2 -0.6 2,983 40,095 +576
Aug15 150121 1299.8 1309.0 1291.0 1295.8 -0.6 1,063 11,124 +310
Oct15 150121 1302.8 1303.1 1294.5 1296.5 -0.5 252 4,266 +26
Dec15 150121 1298.7 1309.0 1289.1 1297.3 -0.5 1,065 21,881 +71
Feb16 150121 1298.1 1298.1 1298.1 1298.1 -0.4 60 2,465 -9
Apr16 150121 1301.1 1308.0 1298.9 1298.9 -0.3 3 558 +0
Jun16 150121 1299.7 1299.7 1299.7 1299.7 -0.2 16 5,108 +6
Aug16 150121 1300.7 1300.7 1300.7 1300.7 -0.1 0 1 +0
Oct16 150121 1302.0 1302.0 1302.0 1302.0 unch      
Dec16 150121 1306.2 1309.4 1296.3 1303.4 +0.1 11 7,153 -3
Total Volume and Open Interest 252,190 424,386 +2,475
Silver(CMX)
Mar15 150121 1801.0 1850.5 1791.5 1819.3 +23.7 66,276 105,245 +2,813
May15 150121 1797.5 1853.5 1797.5 1822.8 +23.7 1,336 11,560 +335
Jul15 150121 1815.0 1851.5 1811.5 1825.6 +23.6 1,030 11,227 +387
Sep15 150121 1830.0 1830.0 1826.5 1828.4 +23.6 407 5,698 -152
Dec15 150121 1812.5 1855.0 1812.0 1831.9 +23.6 950 16,937 +627
Mar16 150121 1835.9 1835.9 1835.9 1835.9 +23.7 37 1,043 +0
May16 150121 1838.6 1838.6 1838.6 1838.6 +23.8 53 63 +0
Total Volume and Open Interest 70,447 160,918 +3,905
Platinum(NYMEX)
Jan15 150121 1277.3 1277.3 1277.3 1277.3 -9.7 40 101 -42
Apr15 150121 1282.9 1289.5 1270.8 1276.4 -10.2 15,576 65,448 +952
Jul15 150121 1276.6 1287.6 1275.7 1277.4 -10.3 397 2,107 +380
Oct15 150121 1279.6 1279.6 1279.6 1279.6 -10.3 0 15 +0
Total Volume and Open Interest 16,016 67,732 +1,289
Palladium(NYMEX)
Mar15 150121 775.05 783.00 764.30 768.25 -10.50 8,142 32,131 +209
Jun15 150121 775.50 782.80 768.00 768.80 -10.40 398 1,925 +96
Sep15 150121 769.40 769.40 769.40 769.40 -10.40 0 1 +0
Total Volume and Open Interest 8,542 34,063 +306
Copper(CMX)
Mar15 150121 259.40 263.35 253.25 261.25 +1.85 63,056 114,239 -4,286
May15 150121 258.75 263.15 253.20 261.05 +1.75 6,573 32,409 +1,079
Jul15 150121 259.00 262.60 253.95 261.00 +1.70 1,867 8,862 +26
Sep15 150121 259.30 261.20 254.30 261.15 +1.65 841 8,474 +147
Dec15 150121 261.35 261.35 261.35 261.35 +1.60 111 2,665 -6
Total Volume and Open Interest 73,345 174,080 -2,967
DJIA Index(CBOT)
Mar15 150121 17420 17505 17350 17491 +30 68 6,897 -602
Jun15 150121 17419 17419 17389 17419 +30 3 72 +1
Sep15 150121 17329 17329 17299 17329 +30      
Dec15 150121 17239 17239 17209 17239 +30      
Total Volume and Open Interest 71 6,969 -601
E-mini DJIA Index(CBOT)
Mar15 150121 17418 17535 17325 17491 +30 219,257 102,778 -1,530
Jun15 150121 17323 17450 17290 17419 +30 146 353 +117
Sep15 150121 17329 17329 17329 17329 +30 1 10 +0
Dec15 150121 17239 17239 17239 17239 +30 0 15 +0
Total Volume and Open Interest 219,404 103,156 -1,413
S & P 500(CME)
Mar15 150121 2016.00 2032.00 2005.50 2026.60 +9.80 7,764 127,044 +521
Jun15 150121 2019.00 2023.00 2002.30 2019.00 +9.70 1 2,356 +27
Sep15 150121 2008.00 2015.10 1995.10 2011.80 +9.70 1 98 -1
Dec15 150121 2005.20 2008.50 1988.50 2005.20 +9.70 0 6 +0
Total Volume and Open Interest 7,766 129,504 +547
S & P 500 E-Mini(Globex)
Mar15 150121 2015.75 2032.75 2005.25 2026.50 +9.75 2,017,979 2,687,724 -54,778
Jun15 150121 2007.50 2024.75 1998.00 2019.00 +9.75 4,505 12,232 +781
Total Volume and Open Interest 2,022,580 2,702,049 -54,007
NASDAQ 100(CME)
Mar15 150121 4166.00 4204.00 4139.00 4182.80 +15.80 400 11,737 +24
Jun15 150121 4170.50 4170.50 4170.50 4170.50 +16.70      
Sep15 150121 4160.80 4160.80 4160.80 4160.80 +16.80      
Total Volume and Open Interest 400 11,737 +24
NASDAQ 100 E-Mini(Globex)
Mar15 150121 4166.00 4205.30 4137.00 4182.80 +15.80 359,021 313,517 +1,734
Jun15 150121 4166.00 4191.80 4133.80 4170.50 +16.70 34 206 -12
Total Volume and Open Interest 359,056 313,778 +1,722
S & P Midcap 400(CME)
Mar15 150121 1433.50 1433.50 1433.50 1433.50 +10.10 0 913 +0
Jun15 150121 1430.50 1430.50 1430.50 1430.50 +10.10      
Sep15 150121 1428.30 1428.30 1428.30 1428.30 +10.10      
Total Volume and Open Interest 0 913 +0
Volatility Index(CBOE)
Jan15 150121 20.20 20.65 19.95 20.60 +0.42 4,083 61,641 -12,201
Feb15 150121 20.10 20.62 18.85 18.88 -1.25 5,999 124,942 +9,602
Mar15 150121 20.08 20.45 19.00 19.02 -1.00 3,033 34,373 +896
Apr15 150121 20.15 20.50 19.30 19.33 -0.80 1,874 32,219 +745
Total Volume and Open Interest 17,900 310,187 +1,317
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150121 17460 17470 17125 17385 -40 25,972 53,517 -1,255
Jun15 150121 17340 17395 17255 17395 -40 11 11 -2
Total Volume and Open Interest 25,983 53,530 -1,257
Nikkei 225(SGX)
Mar15 150121 17405 17485 17175 17225 -185 119,874 269,645 -5,302
Jun15 150121 17310 17365 17125 17125 -190 37 3,926 -40
Sep15 150121 17115 17115 17115 17115 -190 0 5 +0
Total Volume and Open Interest 120,093 283,496 -5,325
CAC 40(EURONEXT)
Feb15 150121 4458.5 4490.5 4406.5 4483.5 +38.5 87,463 240,414 -5,189
Mar15 150121 4455.0 4488.0 4419.0 4483.5 +38.5 5,484 16,678 +5,050
Apr15 150121 4474.5 4474.5 4474.5 4474.5 +39.0      
Total Volume and Open Interest 92,947 258,609 -139
Hang Seng Index(HKFE)
Jan15 150121 23962 24379 23946 24305 +336 78,871 90,717 -2,541
Feb15 150121 23967 24388 23967 24317 +338 2,258 5,922 +1,292
Mar15 150121 23958 24310 23901 24245 +334 594 4,515 +103
Total Volume and Open Interest 82,117 102,300 -1,022
DAX(EUREX)
Mar15 150121 10276.0 10319.5 10153.0 10298.5 +49.5 78,838 141,315 +1,231
Jun15 150121 10278.0 10326.0 10170.0 10311.5 +52.5 857 4,678 +326
Sep15 150121 10234.0 10324.0 10175.0 10312.5 +51.0 24 61 +4
Total Volume and Open Interest 79,719 146,054 +1,561
FT-SE 100(EURONEXT)
Mar15 150121 6589.00 6672.50 6582.00 6659.00 +105.50 53,290 566,570 +9,767
Jun15 150121 6541.50 6602.50 6541.50 6602.50 +105.50 102 994 +52
Sep15 150121 6557.00 6557.00 6557.00 6557.00 +105.50 15 320 +15
Total Volume and Open Interest 53,407 567,934 +9,834
SPI 200(SFE)
Mar15 150121 5257.0 5348.0 5247.0 5343.0 +85.0 31,668 200,927 -6,672
Jun15 150121 5260.0 5339.0 5260.0 5339.0 +84.0 57 2,724 +23
Sep15 150121 5287.0 5287.0 5287.0 5287.0 +84.0 20 2,325 +0
Total Volume and Open Interest 31,897 206,707 -6,551
FTSE MIB(ISE)
Mar15 150121 19745.00 20030.00 19450.00 19967.00 +317.00 28,917 43,813 -206
Jun15 150121 19430.00 19622.00 19115.00 19622.00 +314.00 40 117 +10
Sep15 150121 19570.00 19570.00 19535.00 19535.00 +314.00      
Total Volume and Open Interest 28,957 43,930 -196
KOSPI 200(KFE)
Mar15 150121 247.85 249.05 247.20 248.80 +0.90 136,601 110,087 -4,907
Jun15 150121 248.90 250.15 248.40 249.95 +0.75 219 1,722 +2
Sep15 150121 251.30 251.30 251.30 251.30 +0.90 0 751 +0
Total Volume and Open Interest 136,821 113,286 -4,905
GSCI(CME)
Feb15 150121 387.00 387.50 381.30 387.00 +5.60 204 12,550 +135
Mar15 150121 392.70 393.50 387.50 392.70 +5.10      
Apr15 150121 396.30 396.30 391.10 396.30 +5.10      
Total Volume and Open Interest 204 12,550 -732
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!!!