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 22, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150122 984.25 992.50 975.00 976.75 -6.75 114,400 297,166 -3,485
May15 150122 990.00 998.50 981.25 983.00 -6.50 31,125 117,643 +2,697
Jul15 150122 996.25 1003.50 986.75 988.75 -5.75 27,142 103,152 +1,648
Aug15 150122 998.50 1003.00 986.75 988.75 -5.25 1,203 7,921 +128
Sep15 150122 983.75 983.75 971.50 973.25 -4.75 346 2,533 +2
Nov15 150122 965.25 974.50 959.25 961.00 -4.75 15,428 113,339 +1,897
Jan16 150122 979.50 979.50 965.75 966.75 -4.75 290 2,647 +65
Mar16 150122 979.00 979.00 972.50 972.50 -5.00 174 1,123 +69
May16 150122 976.00 981.00 976.00 976.00 -5.00 39 431 +2
Jul16 150122 993.75 993.75 981.50 981.50 -4.75 15 365 -3
Aug16 150122 980.00 984.75 980.00 980.00 -4.75 0 28 +0
Sep16 150122 965.00 969.50 965.00 965.00 -4.50 5 18 +5
Nov16 150122 970.00 972.25 960.75 961.75 -3.00 95 2,340 +19
Jan17 150122 965.00 968.25 965.00 965.00 -3.25 0 10 +0
Total Volume and Open Interest 190,263 648,949 +3,045
Soybean Meal(CBOT)
Mar15 150122 330.80 335.80 327.70 330.10 -0.40 52,963 163,706 -3,169
May15 150122 323.40 327.30 320.70 322.60 -0.10 23,346 70,173 +1,817
Jul15 150122 322.30 325.80 319.50 321.20 -0.10 13,935 55,747 +594
Aug15 150122 322.00 324.90 319.00 320.60 -0.10 2,610 12,522 +921
Sep15 150122 319.70 322.60 318.50 319.50 -0.20 1,403 7,154 +7
Oct15 150122 317.30 319.50 315.00 315.70 +0.20 570 7,359 +144
Dec15 150122 314.40 318.30 313.50 314.70 +0.40 3,865 25,197 +290
Jan16 150122 316.40 316.50 315.10 315.40 +0.30 160 1,782 +89
Mar16 150122 319.00 319.00 317.00 317.20 +0.20 146 1,157 +107
May16 150122 319.70 319.70 317.90 318.00 +0.10 87 330 +30
Total Volume and Open Interest 99,132 345,423 +866
Soybean Oil(CBOT)
Mar15 150122 32.39 32.58 31.90 31.97 -0.44 57,441 178,053 -1,607
May15 150122 32.57 32.74 32.08 32.16 -0.42 19,373 62,710 +1,532
Jul15 150122 32.74 32.92 32.22 32.35 -0.41 20,859 57,480 +477
Aug15 150122 32.84 32.85 32.25 32.32 -0.41 1,081 10,088 +2
Sep15 150122 32.76 32.76 32.19 32.27 -0.38 779 7,847 -2
Oct15 150122 32.20 32.32 31.89 31.98 -0.34 286 6,731 -17
Dec15 150122 32.35 32.35 31.79 31.89 -0.31 5,130 33,925 +472
Jan16 150122 32.14 32.33 31.94 32.03 -0.30 72 2,224 +3
Mar16 150122 32.38 32.51 32.13 32.21 -0.30 42 1,737 +21
May16 150122 32.68 32.68 32.31 32.38 -0.29 11 977 +8
Total Volume and Open Interest 105,075 362,950 +890
Canola(WCE)
Jan15 150114 469.1 469.1 469.1 469.1 +5.0 0 40 +0
Mar15 150122 458.0 463.4 457.6 462.2 +3.4 12,048 94,295 -2,696
May15 150122 449.5 454.5 449.5 453.4 +3.6 11,690 34,609 +1,845
Jul15 150122 443.4 448.5 443.4 447.3 +4.3 4,537 17,844 +2,787
Nov15 150122 434.0 437.8 433.4 436.8 +3.2 1,737 25,646 +1,246
Total Volume and Open Interest 30,012 173,430 +3,182
Corn(CBOT)
Mar15 150122 387.75 390.50 382.50 383.75 -4.25 138,122 586,365 -2,912
May15 150122 395.25 398.25 390.50 392.00 -3.75 25,889 182,120 +2,944
Jul15 150122 402.50 405.00 397.50 399.25 -3.25 19,758 189,626 +1,045
Sep15 150122 408.00 410.50 403.75 405.25 -3.00 3,951 53,069 -169
Dec15 150122 415.00 418.00 411.50 413.25 -2.25 29,872 216,710 +821
Mar16 150122 423.50 425.75 420.00 422.00 -1.75 471 57,703 -9
May16 150122 427.75 429.75 426.25 428.25 -1.50 44 2,819 +9
Jul16 150122 434.25 434.25 431.00 432.50 -1.50 63 3,747 +37
Sep16 150122 424.50 424.75 424.50 424.50 -0.25 3 848 +0
Dec16 150122 419.25 422.00 415.00 419.75 +1.25 221 7,475 +132
Total Volume and Open Interest 218,408 1,301,166 +1,908
Wheat(CBOT)
Mar15 150122 536.50 564.25 532.50 533.75 -3.00 62,926 198,981 +3,004
May15 150122 540.00 545.25 535.75 537.25 -2.75 16,219 56,663 +1,418
Jul15 150122 543.00 548.50 539.50 540.75 -2.75 12,245 72,723 +651
Sep15 150122 551.00 555.75 547.75 548.50 -2.75 865 15,794 +211
Dec15 150122 565.00 567.50 559.25 560.25 -2.25 2,428 32,121 +270
Mar16 150122 569.75 569.75 566.50 566.50 -2.25 58 5,457 -3
Total Volume and Open Interest 94,783 382,543 +5,569
Wheat(KCBT)
Mar15 150122 570.25 578.25 564.00 564.75 -7.50 14,515 77,266 +1,650
May15 150122 575.50 581.75 569.00 569.50 -6.75 3,681 23,893 +521
Jul15 150122 579.50 585.75 572.00 573.00 -6.50 4,864 28,368 +361
Sep15 150122 594.75 594.75 584.00 584.25 -6.00 737 5,896 +254
Dec15 150122 605.50 608.75 598.50 598.50 -6.25 1,014 7,237 +279
Mar16 150122 609.00 615.25 609.00 609.00 -6.25 158 718 +92
Total Volume and Open Interest 25,055 143,698 +3,219
Wheat(MGE)
Mar15 150122 581.00 585.25 574.00 575.50 -5.50 4,463 30,592 -647
May15 150122 589.00 591.00 580.75 581.75 -5.50 1,689 17,215 +2
Jul15 150122 596.75 597.25 589.00 590.25 -4.75 1,789 9,146 -363
Sep15 150122 601.25 602.25 597.50 597.75 -4.50 605 5,439 +170
Dec15 150122 611.50 613.75 607.75 607.75 -3.25 305 4,520 +126
Total Volume and Open Interest 8,861 67,822 -719
Oats(CBOT)
Mar15 150122 291.75 296.00 290.00 291.00 +0.25 249 5,198 +34
May15 150122 294.75 296.50 294.00 294.75 +0.75 80 1,714 +25
Jul15 150122 300.00 300.00 298.75 299.25 +0.50 20 580 +2
Sep15 150122 301.00 301.00 300.50 301.00 +0.50 0 37 +0
Total Volume and Open Interest 349 7,757 +61
Rough Rice(CBOT)
Mar15 150122 11.35 11.35 11.15 11.16 -0.21 233 7,861 +79
May15 150122 11.56 11.60 11.41 11.41 -0.20 70 722 +46
Jul15 150122 11.79 11.79 11.65 11.65 -0.20 3 84 +3
Sep15 150122 11.33 11.48 11.33 11.33 -0.15 0 21 +0
Total Volume and Open Interest 306 8,704 +128
Live Cattle(CME)
Feb15 150122 153.700 154.950 153.000 153.350 -0.350 23,156 58,701 -2,513
Apr15 150122 151.600 153.600 151.450 151.800 -0.080 22,481 112,037 -211
Jun15 150122 145.600 147.300 145.380 145.785 +0.085 8,325 52,696 +200
Aug15 150122 144.600 146.100 144.285 144.785 -0.095 4,833 14,692 -542
Oct15 150122 146.950 148.535 146.850 147.250 +0.050 2,371 10,415 +259
Dec15 150122 147.735 149.350 147.700 148.285 +0.285 811 5,655 +58
Total Volume and Open Interest 62,235 256,360 -2,715
Feeder Cattle(CME)
Jan15 150122 216.035 217.050 215.450 215.985 +0.285 1,712 5,636 -105
Mar15 150122 205.200 208.380 204.580 206.330 +1.030 6,643 16,323 -206
Apr15 150122 206.350 209.150 205.685 207.050 +0.700 2,243 4,669 -106
May15 150122 207.350 210.000 206.735 207.935 +0.585 1,673 7,390 +0
Aug15 150122 209.000 211.630 208.800 209.535 +0.135 943 5,529 -44
Sep15 150122 209.250 211.035 208.750 209.200 +0.200 273 1,001 -1
Oct15 150122 209.380 210.250 207.950 208.130 +0.530 148 818 +47
Total Volume and Open Interest 13,650 41,516 -409
Lean Hogs(CME)
Feb15 150122 73.050 73.535 70.700 71.600 -0.750 15,467 38,359 -2,314
Apr15 150122 74.550 75.100 71.830 72.885 -1.340 13,236 89,394 +1,568
May15 150122 81.000 81.725 78.725 79.535 -1.440 52 1,443 -9
Jun15 150122 84.550 85.150 82.150 83.150 -1.000 5,691 44,482 -542
Jul15 150122 84.500 84.930 82.000 83.150 -0.900 1,384 11,383 -15
Aug15 150122 84.250 84.700 81.750 82.785 -1.115 868 11,195 +241
Oct15 150122 73.430 73.900 71.785 72.800 -0.630 440 6,619 +72
Dec15 150122 69.135 69.725 67.900 68.900 -0.300 223 3,022 +48
Total Volume and Open Interest 37,405 206,585 -939
Class III Milk(CME)
Jan15 150122 16.05 16.13 16.00 16.01 -0.04 86 6,369 -7
Feb15 150122 14.53 14.86 14.53 14.76 +0.18 230 5,543 +41
Mar15 150122 14.39 14.55 14.20 14.39 +0.07 212 5,451 +35
Apr15 150122 14.30 14.50 14.23 14.42 +0.17 219 4,784 +81
May15 150122 14.50 14.65 14.45 14.53 +0.06 144 4,567 +97
Jun15 150122 14.85 14.96 14.85 14.96 +0.08 86 4,233 +67
Jul15 150122 15.42 15.42 15.31 15.40 -0.02 123 3,169 +100
Aug15 150122 15.75 15.79 15.75 15.79 +0.01 65 2,971 +40
Sep15 150122 16.07 16.07 16.05 16.05 unch 102 2,765 +0
Oct15 150122 16.23 16.30 16.23 16.24 +0.02 36 2,386 +15
Nov15 150122 16.15 16.17 16.13 16.17 +0.06 27 2,259 +11
Dec15 150122 16.09 16.09 16.08 16.08 -0.01 49 2,092 +30
Jan16 150122 16.15 16.15 16.15 16.15 unch 9 179 +2
Total Volume and Open Interest 1,390 47,204 +514
Cocoa(ICE)
Mar15 150122 2849 2849 2795 2801 -51 11,088 85,782 -2,658
May15 150122 2847 2848 2796 2799 -52 4,741 53,721 +191
Jul15 150122 2843 2843 2789 2793 -51 1,403 26,502 +139
Sep15 150122 2829 2829 2784 2786 -46 457 15,123 -47
Dec15 150122 2808 2810 2767 2771 -37 336 14,641 +38
Mar16 150122 2782 2786 2748 2750 -32 105 10,373 +11
May16 150122 2742 2744 2742 2743 -27 15 1,508 +11
Total Volume and Open Interest 18,157 207,704 -2,308
Coffee "C"(ICE)
Mar15 150122 161.40 163.55 159.70 159.95 -1.30 22,324 79,033 -1,554
May15 150122 164.90 166.25 162.45 162.65 -1.30 8,129 33,392 -353
Jul15 150122 167.40 168.65 165.00 165.20 -1.25 1,753 20,891 +414
Sep15 150122 168.90 170.85 167.40 167.50 -1.15 1,076 12,750 -15
Dec15 150122 171.90 173.95 170.50 170.60 -1.15 463 9,109 -21
Mar16 150122 176.20 176.20 172.75 172.75 -1.25 174 2,013 +8
Total Volume and Open Interest 34,253 164,622 -1,444
Orange Juice(ICE)
Mar15 150122 146.75 147.45 145.80 146.95 +0.20 452 8,849 +109
May15 150122 144.85 145.55 144.30 145.25 -0.10 10 1,401 +3
Jul15 150122 146.00 146.00 145.95 145.95 +0.65 2 478 +0
Sep15 150122 147.20 147.20 147.00 147.00 +0.70 32 163 +29
Nov15 150122 147.40 147.40 147.40 147.40 +0.70 0 28 +0
Jan16 150122 149.15 149.15 149.15 149.15 +0.70 0 12 +0
Total Volume and Open Interest 496 10,931 +141
Sugar #11(ICE)
Mar15 150122 15.82 15.95 15.62 15.91 -0.01 82,410 409,752 -160
May15 150122 16.06 16.17 15.86 16.16 +0.05 27,684 146,326 +1,796
Jul15 150122 16.22 16.38 16.08 16.37 +0.08 19,270 113,269 +554
Oct15 150122 16.60 16.70 16.42 16.69 +0.09 11,256 70,756 -252
Mar16 150122 17.26 17.40 17.14 17.40 +0.12 5,139 37,943 +1,081
May16 150122 17.18 17.36 17.14 17.36 +0.11 1,218 7,568 -186
Jul16 150122 17.08 17.24 17.07 17.24 +0.11 653 11,499 +17
Oct16 150122 17.22 17.35 17.18 17.34 +0.10 222 9,950 +1
Total Volume and Open Interest 148,054 815,626 +2,854
London Cocoa(LCE)
Mar15 150122 1983 1985 1952 1961 -25 3,916 97,465 -394
May15 150122 1957 1958 1930 1939 -20 2,451 47,553 +181
Jul15 150122 1950 1951 1923 1933 -18 1,928 28,656 +88
Sep15 150122 1936 1936 1911 1919 -17 834 31,800 +187
Dec15 150122 1910 1910 1885 1893 -15 1,067 20,071 +348
Mar16 150122 1883 1883 1865 1872 -16 451 19,728 +122
May16 150122 1861 1867 1861 1867 -13 8 741 +0
Total Volume and Open Interest 10,663 246,068 +538
London Sugar(LCE)
Mar15 150122 407.50 408.30 402.20 407.90 -0.40 6,378 38,639 +913
May15 150122 415.90 417.10 411.20 416.50 -0.10 1,871 21,826 +509
Aug15 150122 426.70 427.90 422.20 427.40 +0.60 569 11,797 +42
Oct15 150122 434.70 435.50 430.70 435.00 +0.70 184 3,640 +112
Dec15 150122 441.70 442.50 438.20 442.30 +0.70 10 1,549 -2
Total Volume and Open Interest 9,027 80,807 +1,574
Cotton(ICE)
Mar15 150122 58.00 58.40 57.58 57.76 -0.25 25,211 132,197 +5,000
May15 150122 58.86 59.19 58.41 58.65 -0.23 5,957 35,500 +937
Jul15 150122 59.79 60.03 59.35 59.58 -0.24 2,251 18,899 +110
Oct15 150122 60.71 60.71 60.71 60.71 -0.21 0 5 +0
Dec15 150122 61.84 62.11 61.57 61.71 -0.26 1,765 16,867 +1,215
Mar16 150122 62.84 62.85 62.63 62.74 -0.30 206 962 +204
Total Volume and Open Interest 35,410 204,578 +7,486
Lumber(CME)
Mar15 150122 308.8 310.9 304.2 305.8 -2.9 605 4,406 +125
May15 150122 310.9 311.4 305.4 306.8 -2.7 115 737 +58
Jul15 150122 314.0 314.5 311.0 311.0 -3.0 8 15 +3
Sep15 150122 311.0 315.0 311.0 311.0 -3.0 2 3 +1
Total Volume and Open Interest 730 5,162 +187
Crude Oil(NYM)
Mar15 150122 47.35 49.09 45.87 46.31 -1.47 438,892 482,136 +8,706
Apr15 150122 48.08 49.75 46.56 46.98 -1.45 86,678 126,181 +1,311
May15 150122 48.83 50.55 47.45 47.86 -1.36 44,937 68,182 +4,301
Jun15 150122 49.70 51.42 48.39 48.80 -1.24 75,506 151,078 +6,547
Jul15 150122 50.49 52.27 49.33 49.76 -1.10 27,292 60,361 +4,391
Aug15 150122 51.60 52.86 50.26 50.65 -0.94 17,886 42,139 +2,216
Sep15 150122 52.12 53.49 51.04 51.45 -0.81 23,845 66,241 +1,975
Oct15 150122 52.86 52.94 51.84 52.15 -0.68 9,547 42,285 +2,933
Nov15 150122 53.12 54.60 52.35 52.79 -0.62 4,250 30,508 -57
Dec15 150122 53.70 55.42 52.95 53.41 -0.58 44,340 196,295 -204
Jan16 150122 54.32 55.63 53.75 53.92 -0.54 2,547 37,592 +367
Feb16 150122 55.26 56.02 54.43 54.43 -0.50 1,433 15,300 +104
Mar16 150122 56.11 56.57 54.60 54.93 -0.47 2,261 20,076 +158
Apr16 150122 55.43 55.43 55.42 55.43 -0.44 411 8,073 -39
May16 150122 55.92 55.92 55.91 55.92 -0.42 492 8,304 +156
Jun16 150122 56.70 57.99 56.12 56.43 -0.40 8,660 41,542 +347
Total Volume and Open Interest 806,640 1,590,760 +4,768
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 150122 47.350 49.175 45.875 46.300 -1.475 17,691 4,539 +384
Apr15 150122 48.000 49.825 46.575 46.975 -1.450 950 861 +94
May15 150122 48.950 50.500 47.500 47.850 -1.375 242 125 +34
Jun15 150122 50.700 51.200 48.500 48.800 -1.250 255 179 +3
Jul15 150122 51.725 51.725 49.500 49.750 -1.100 118 132 +53
Aug15 150122 50.650 50.650 50.650 50.650 -0.950 22 104 +6
Sep15 150122 51.450 51.450 51.450 51.450 -0.800 22 127 +6
Oct15 150122 52.150 52.150 52.150 52.150 -0.675 22 18 +2
Total Volume and Open Interest 19,350 6,288 +587
NY Harbor ULSD(NYM)
Feb15 150122 163.77 168.40 163.36 163.79 -0.85 46,058 43,290 -10,483
Mar15 150122 160.87 165.65 160.23 161.04 -0.68 56,256 113,584 +8,661
Apr15 150122 158.65 163.32 157.74 158.69 -0.90 18,279 50,528 -460
May15 150122 159.00 162.56 157.81 158.83 -0.82 11,423 23,573 +407
Jun15 150122 160.33 164.62 158.93 160.11 -0.89 12,380 36,647 -521
Jul15 150122 162.90 166.13 161.02 162.10 -0.95 4,074 13,191 +438
Aug15 150122 164.12 166.60 163.26 164.20 -0.95 1,797 9,120 +66
Sep15 150122 166.40 170.21 165.86 166.40 -0.94 1,809 10,895 +341
Oct15 150122 168.01 172.48 168.01 168.55 -0.92 1,730 12,291 +323
Nov15 150122 171.26 172.03 169.13 170.31 -0.90 1,534 8,546 +143
Dec15 150122 171.29 175.52 170.76 171.85 -0.90 3,000 31,414 +111
Jan16 150122 173.97 174.75 173.02 173.33 -0.88 676 4,781 -126
Feb16 150122 175.25 175.25 174.06 174.25 -0.81 371 2,815 +135
Mar16 150122 176.20 176.20 174.38 174.38 -0.83 633 3,106 +166
Total Volume and Open Interest 161,256 377,479 -466
RBOB Gasoline(NYM)
Feb15 150122 131.73 135.50 130.50 133.08 +0.53 39,075 43,039 -6,059
Mar15 150122 135.50 138.74 133.54 135.69 -0.13 48,872 114,138 +4,047
Apr15 150122 156.65 160.23 155.03 156.86 -0.40 22,792 49,569 +261
May15 150122 158.69 161.62 156.71 158.36 -0.46 13,581 40,511 +910
Jun15 150122 158.25 162.01 156.93 158.52 -0.56 11,496 35,752 +1,496
Jul15 150122 157.73 161.39 156.55 157.96 -0.60 5,518 11,569 -990
Aug15 150122 156.10 157.93 155.94 156.84 -0.60 3,050 9,673 -112
Sep15 150122 155.95 156.45 153.76 154.86 -0.66 3,787 19,649 -118
Oct15 150122 143.73 145.54 142.36 143.08 -0.76 1,836 13,609 +19
Nov15 150122 144.59 144.62 140.79 141.37 -0.81 807 6,654 +138
Total Volume and Open Interest 155,432 381,786 +818
e-miNY RBOB Gasoline(NYM)
Feb15 150122 133.10 133.10 133.08 133.10 +0.50 0 1 +0
Mar15 150122 135.70 135.70 135.69 135.70 -0.10      
Apr15 150122 156.90 156.90 156.86 156.90 -0.40      
May15 150122 158.40 158.40 158.36 158.40 -0.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150122 3.000 3.048 2.766 2.835 -0.139 169,833 70,598 -10,063
Mar15 150122 2.966 3.010 2.762 2.827 -0.113 147,605 296,621 +10,253
Apr15 150122 2.929 2.967 2.754 2.817 -0.089 56,342 134,459 +1,203
May15 150122 2.958 2.982 2.783 2.845 -0.080 28,638 92,551 +806
Jun15 150122 3.010 3.024 2.832 2.890 -0.077 14,302 44,971 +864
Jul15 150122 3.075 3.075 2.888 2.950 -0.071 13,595 38,591 +206
Aug15 150122 3.066 3.066 2.900 2.960 -0.067 8,454 29,954 -223
Sep15 150122 3.028 3.055 2.883 2.944 -0.066 11,417 37,321 +2,713
Oct15 150122 3.093 3.093 2.910 2.975 -0.066 24,265 69,019 +455
Nov15 150122 3.116 3.130 3.030 3.089 -0.058 6,457 28,895 +441
Dec15 150122 3.372 3.372 3.210 3.269 -0.050 4,092 31,147 +1,010
Jan16 150122 3.424 3.444 3.350 3.409 -0.045 6,883 42,950 -660
Feb16 150122 3.430 3.436 3.344 3.404 -0.043 867 9,162 +434
Mar16 150122 3.399 3.399 3.315 3.371 -0.040 1,935 14,170 +319
Apr16 150122 3.250 3.255 3.195 3.242 -0.036 1,101 12,570 -262
May16 150122 3.260 3.260 3.205 3.250 -0.035 166 4,234 -39
Total Volume and Open Interest 497,953 1,019,571 +9,014
Brent Crude Oil(ICE)
Mar15 150122 48.60 50.45 48.02 48.52 -0.51 259,584 378,610 +1,813
Apr15 150122 49.87 51.57 49.23 49.69 -0.47 108,801 226,146 +2,196
May15 150122 50.98 52.71 50.43 50.85 -0.44 53,456 124,808 +2,676
Jun15 150122 52.19 53.83 51.59 51.96 -0.43 67,839 186,650 -1,075
Jul15 150122 53.09 54.84 52.69 53.00 -0.43 17,379 79,405 +215
Aug15 150122 54.06 55.74 53.64 53.94 -0.41 14,116 49,593 -1,150
Sep15 150122 54.98 56.51 54.46 54.74 -0.39 14,981 56,422 -919
Oct15 150122 55.68 57.20 55.22 55.48 -0.35 5,411 40,529 -15
Nov15 150122 56.37 57.80 55.96 56.19 -0.32 4,725 29,719 +269
Dec15 150122 57.00 58.53 56.59 56.86 -0.32 40,690 155,849 +889
Jan16 150122 58.15 58.30 57.49 57.49 -0.31 2,519 41,588 +519
Feb16 150122 58.10 58.10 58.10 58.10 -0.31 2,196 23,029 +414
Mar16 150122 59.16 59.16 58.70 58.70 -0.31 4,650 24,976 +1,106
Apr16 150122 59.31 59.31 59.31 59.31 -0.31 2,650 18,673 +1,335
Total Volume and Open Interest 629,955 1,694,095 +9,451
Gas Oil(ICE)
Feb15 150122 473.00 489.25 470.25 474.25 +3.75 63,022 110,810 -3,070
Mar15 150122 473.25 489.25 470.75 474.00 +3.00 70,876 105,769 +9,386
Apr15 150122 475.00 490.00 472.25 475.50 +3.00 32,126 63,240 +6,286
May15 150122 479.00 492.25 475.75 478.75 +3.25 12,177 26,360 +1,487
Jun15 150122 482.25 496.25 479.25 482.75 +3.50 23,074 46,133 +1,404
Jul15 150122 488.25 500.75 484.75 488.25 +3.75 5,097 13,765 +509
Aug15 150122 494.00 506.25 492.25 494.50 +3.75 5,014 13,012 -450
Sep15 150122 500.25 512.50 497.75 500.75 +3.75 2,308 13,673 +80
Oct15 150122 506.50 518.00 503.50 507.00 +3.50 1,805 14,067 +261
Nov15 150122 514.00 522.75 511.00 511.50 +3.50 1,637 10,021 +384
Total Volume and Open Interest 238,873 541,543 +19,676
Ethanol(CBOT)
Feb15 150122 1.381 1.413 1.361 1.393 +0.004 369 1,496 -167
Mar15 150122 1.405 1.412 1.380 1.407 +0.005 254 1,621 +107
Apr15 150122 1.407 1.430 1.397 1.424 +0.005 300 997 +127
May15 150122 1.426 1.442 1.426 1.438 +0.012 170 534 +43
Jun15 150122 1.415 1.448 1.415 1.444 +0.012 157 1,098 -75
Jul15 150122 1.437 1.455 1.437 1.450 +0.010 49 462 +3
Aug15 150122 1.445 1.450 1.445 1.447 +0.010 14 256 +0
Sep15 150122 1.440 1.447 1.440 1.447 +0.009 23 125 +11
Total Volume and Open Interest 1,423 6,753 +98
WTI Crude Oil(ICE)
Mar15 150122 47.30 49.07 45.86 46.31 -1.47 54,337 106,893 -327
Apr15 150122 48.14 49.73 46.58 46.98 -1.45 20,558 34,418 +1,444
May15 150122 48.90 50.57 47.48 47.86 -1.36 8,586 14,972 +875
Jun15 150122 49.82 51.43 48.43 48.80 -1.24 11,849 57,763 +679
Jul15 150122 51.17 52.15 49.44 49.76 -1.10 3,983 15,089 +65
Aug15 150122 52.01 52.91 50.31 50.65 -0.94 1,990 5,915 +76
Sep15 150122 52.61 53.59 51.08 51.45 -0.81 2,157 18,740 +155
Oct15 150122 54.17 54.17 52.15 52.15 -0.68 809 3,566 -18
Nov15 150122 53.99 54.74 52.79 52.79 -0.62 904 6,924 +88
Dec15 150122 54.26 55.39 52.98 53.41 -0.58 6,582 74,326 -61
Jan16 150122 53.92 53.92 53.92 53.92 -0.54 196 7,255 +29
Feb16 150122 54.43 54.43 54.43 54.43 -0.50 85 926 -5
Mar16 150122 54.93 54.93 54.93 54.93 -0.47 167 2,592 -8
Apr16 150122 55.43 55.43 55.43 55.43 -0.44 60 2,741 +21
May16 150122 55.92 55.92 55.92 55.92 -0.42 53 2,321 +10
Jun16 150122 57.30 57.30 56.43 56.43 -0.40 964 14,544 +168
Total Volume and Open Interest 114,564 427,497 +2,984
US Dollar Index(ICE)
Mar15 150122 93.080 94.765 92.670 94.363 +1.223 32,220 125,229 -2,115
Jun15 150122 93.600 95.190 93.210 94.838 +1.228 480 3,741 +129
Sep15 150122 94.485 95.510 94.485 95.363 +1.198 41 921 +30
Total Volume and Open Interest 32,751 130,077 -1,952
Australian Dollar(CME)
Mar15 150122 80.62 81.09 79.67 80.31 -0.26 103,229 110,370 +529
Jun15 150122 79.98 80.49 79.23 79.83 -0.25 356 475 +88
Sep15 150122 79.79 79.84 79.38 79.38 -0.25 1 36 +1
Total Volume and Open Interest 103,586 110,904 +618
British Pound(CME)
Mar15 150122 151.38 152.08 149.66 150.12 -1.05 101,412 181,983 -2,657
Jun15 150122 151.37 151.85 149.67 150.03 -1.04 110 814 -28
Sep15 150122 149.96 149.96 149.96 149.96 -1.05 7 31 -3
Total Volume and Open Interest 101,529 182,860 -2,692
Canadian Dollar(CME)
Mar15 150122 81.03 81.15 80.45 80.80 -0.09 79,118 100,778 +3,078
Jun15 150122 80.91 80.94 80.39 80.70 -0.09 741 8,299 -149
Sep15 150122 80.70 80.72 80.43 80.61 -0.09 53 1,823 +10
Dec15 150122 80.65 80.72 80.30 80.56 -0.08 16 683 +2
Total Volume and Open Interest 79,931 111,631 +2,942
Japanese Yen(CME)
Mar15 150122 84.83 85.32 84.30 84.52 -0.31 230,801 211,924 -2,743
Jun15 150122 84.94 85.39 84.43 84.63 -0.31 1,666 3,475 +102
Sep15 150122 84.76 84.76 84.76 84.76 -0.31 6 57 +1
Total Volume and Open Interest 232,481 215,558 -2,640
Swiss Franc(CME)
Mar15 150122 116.72 117.83 114.80 115.19 -1.62 49,435 45,552 -5,442
Jun15 150122 116.63 117.93 115.35 115.66 -1.62 204 1,524 +52
Sep15 150122 118.55 118.55 115.86 116.17 -1.65 78 303 +60
Total Volume and Open Interest 49,717 47,449 -5,330
EuroFX(CME)
Mar15 150122 116.18 116.68 113.21 113.83 -2.14 277,265 444,392 +6,187
Jun15 150122 116.33 116.71 113.33 113.95 -2.14 1,450 5,060 +632
Sep15 150122 115.80 115.80 113.85 114.13 -2.15 213 635 +80
Total Volume and Open Interest 278,959 450,262 +6,917
Mexican Peso(CME)
Feb15 150122 682.50 682.50 682.50 682.50 +7.12      
Mar15 150122 675.62 683.50 674.12 681.12 +7.00 47,634 130,903 +466
Total Volume and Open Interest 64,142 148,671 +16,347
Brazilian Real(CME)
Feb15 150122 384.90 391.10 384.90 388.05 +5.90 2,120 7,182 +1,235
Mar15 150122 381.30 388.05 381.30 385.35 +5.90 178 1,484 -35
Apr15 150122 382.00 382.00 382.00 382.00 +5.65      
May15 150122 379.00 379.00 379.00 379.00 +5.80      
Total Volume and Open Interest 2,298 17,826 +1,200
30-Year T-Bonds(CBOT)
Mar15 150122 148~260 149~280 147~120 148~160 -0~190 334,706 818,195 -8,505
Jun15 150122 166~140 167~250 164~110 166~080 -0~240 136 2,689 +38
Sep15 150122 164~240 165~160 164~240 164~240 -0~240      
Total Volume and Open Interest 334,842 820,884 -8,467
10-Year T-Notes(CBOT)
Mar15 150122 129~115 129~270 128~235 129~040 -0~100 1,349,692 2,684,459 -2,548
Jun15 150122 128~250 129~095 128~070 128~165 -0~105 1,222 9,397 +51
Sep15 150122 128~030 128~135 128~030 128~030 -0~105      
Total Volume and Open Interest 1,350,914 2,693,860 -2,497
5-Year T-Notes(CBOT)
Mar15 150122 120~164 120~244 120~066 120~114 -0~060 624,403 1,839,899 +23,276
Jun15 150122 119~250 119~310 119~190 119~226 -0~070 610 1,546 +566
Sep15 150122 119~226 119~296 119~226 119~226 -0~070      
Total Volume and Open Interest 625,013 1,841,445 +23,842
2 Year T-Notes(CBOT)
Mar15 150122 109~226 109~250 109~214 109~216 -0~014 183,242 1,247,437 -7,837
Jun15 150122 109~106 109~114 109~096 109~096 -0~016 7 10,431 +3
Sep15 150122 109~096 109~114 109~096 109~096 -0~016      
Total Volume and Open Interest 183,249 1,257,868 -7,834
Eurodollars(CME)
Mar15 150122 99.730 99.735 99.725 99.730 unch 115,083 1,162,152 -3,490
Jun15 150122 99.640 99.645 99.620 99.635 -0.005 217,892 1,178,784 +13,811
Sep15 150122 99.485 99.500 99.465 99.475 -0.015 256,551 1,012,219 +2,485
Dec15 150122 99.285 99.315 99.260 99.270 -0.020 298,279 1,105,516 +1,279
Mar16 150122 99.080 99.115 99.040 99.055 -0.030 242,608 889,506 -8,858
Jun16 150122 98.875 98.915 98.830 98.845 -0.035 196,367 738,662 -1,963
Sep16 150122 98.675 98.725 98.620 98.640 -0.040 206,585 635,846 -5,940
Dec16 150122 98.500 98.555 98.435 98.460 -0.045 233,613 919,144 +1,341
Mar17 150122 98.355 98.415 98.290 98.315 -0.050 145,869 501,625 -4,198
Jun17 150122 98.225 98.280 98.155 98.180 -0.050 139,583 439,520 -9,991
Sep17 150122 98.115 98.170 98.035 98.065 -0.055 101,681 385,045 -5,674
Dec17 150122 98.005 98.070 97.930 97.960 -0.060 118,173 522,316 -3,940
Mar18 150122 97.930 97.995 97.850 97.885 -0.060 80,354 320,289 +2,530
Jun18 150122 97.860 97.920 97.770 97.815 -0.060 48,155 213,282 +3,231
Sep18 150122 97.795 97.855 97.705 97.750 -0.060 49,089 156,791 +4,181
Dec18 150122 97.725 97.785 97.625 97.685 -0.060 52,146 238,535 +4,415
Mar19 150122 97.680 97.735 97.570 97.635 -0.060 26,659 126,648 -519
Jun19 150122 97.620 97.685 97.510 97.580 -0.060 25,972 105,247 +3,239
Total Volume and Open Interest 2,625,497 10,934,826 +3,257
Ultra T-Bond(CBOT)
Mar15 150122 173~10 175~01 170~18 172~26 -1~01 80,917 508,255 +3,693
Jun15 150122 172~00 173~01 172~00 172~00 -1~01 0 11 +0
Sep15 150122 171~15 172~16 171~15 171~15 -1~01      
Total Volume and Open Interest 80,917 508,266 +3,693
30 Day Federal Funds(CBOT)
Jan15 150122 99.878 99.880 99.878 99.880 unch 2,917 51,766 +32
Feb15 150122 99.870 99.875 99.870 99.875 unch 5,501 68,837 +2,629
Mar15 150122 99.870 99.875 99.870 99.870 unch 5,321 77,406 -49
Apr15 150122 99.865 99.870 99.865 99.870 unch 3,683 75,407 +585
May15 150122 99.855 99.865 99.855 99.865 unch 5,015 97,079 -58
Jun15 150122 99.835 99.840 99.830 99.835 -0.005 5,865 57,923 +2,426
Total Volume and Open Interest 66,563 732,619 +2,437
3-Mth Euro-Yen(CME)
Mar15 150122 99.805 99.805 99.805 99.805 unch      
Jun15 150122 99.850 99.850 99.850 99.850 +0.040      
Sep15 150122 99.900 99.900 99.900 99.900 +0.070      
Dec15 150122 99.860 99.860 99.860 99.860 +0.070      
Mar16 150122 99.760 99.760 99.760 99.760 +0.070      
Jun16 150122 99.620 99.620 99.620 99.620 +0.070      
Sep16 150122 99.480 99.480 99.480 99.480 +0.070      
Dec16 150122 99.820 99.820 99.820 99.820 +0.070      
Mar17 150122 99.680 99.680 99.680 99.680 +0.070      
Jun17 150122 99.540 99.540 99.540 99.540 +0.070      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150122 99.81 99.81 99.81 99.81 unch      
Jun15 150122 99.85 99.85 99.85 99.85 +0.04 0 1 +0
Sep15 150122 99.86 99.86 99.86 99.86 +0.07 0 1 +0
Dec15 150122 99.90 99.90 99.90 99.90 +0.07 0 33 +0
Mar16 150122 99.76 99.76 99.76 99.76 +0.07      
Jun16 150122 99.62 99.62 99.62 99.62 +0.07      
Sep16 150122 99.48 99.48 99.48 99.48 +0.07      
Dec16 150122 99.82 99.82 99.82 99.82 +0.07 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150122 148.12 148.33 147.31 147.74 -0.46 2,129 20,060 -250
Jun15 150122 147.80 147.80 147.64 147.64 -0.05 0 1 +0
Sep15 150122 147.07 147.07 147.07 147.07 -0.05      
Total Volume and Open Interest 2,129 20,061 -250
Euro-Bund(EUREX)
Mar15 150122 156.62 158.08 156.00 157.74 +0.93 618,305 1,158,077 +25,500
Jun15 150122 154.31 155.82 153.90 155.53 +0.91 107 3,491 -29
Sep15 150122 155.44 155.44 155.44 155.44 +0.93 2 5 +0
Total Volume and Open Interest 618,414 1,161,573 +25,471
Euro-Bobl(EUREX)
Mar15 150122 130.25 130.50 130.07 130.44 +0.20 304,385 874,529 -3,506
Jun15 150122 128.46 128.70 128.46 128.63 +0.18 0 3,749 +0
Sep15 150122 130.14 130.14 130.14 130.14 +0.20      
Total Volume and Open Interest 304,385 878,278 -3,506
3-Mth Euribor(EUREX)
Mar15 150122 99.960 99.970 99.960 99.970 +0.005 0 3,687 +0
Jun15 150122 99.980 100.000 99.980 99.995 +0.015 25 2,831 -25
Sep15 150122 99.985 100.000 99.980 100.000 +0.010 50 10,058 +0
Total Volume and Open Interest 313 58,771 -39
Long Gilt(LIFFE)
Mar15 150122 121~26 122~16 121~06 121~32 -0~12 185,039 408,978 -216
Jun15 150122 121~06 121~06 121~06 121~06 -0~12      
Total Volume and Open Interest 185,039 408,978 -216
3-Mth Short Sterling(LIFFE)
Mar15 150122 99.42 99.43 99.41 99.42 -0.01 24,132 376,758 +4,707
Jun15 150122 99.40 99.41 99.38 99.39 -0.02 56,517 453,828 -1,459
Sep15 150122 99.36 99.37 99.34 99.35 -0.02 67,145 394,333 +4,974
Dec15 150122 99.30 99.31 99.27 99.29 -0.02 69,194 338,969 +5,093
Mar16 150122 99.22 99.24 99.18 99.20 -0.03 57,703 278,299 -3,490
Jun16 150122 99.12 99.14 99.07 99.10 -0.03 63,994 223,037 -1,175
Total Volume and Open Interest 584,152 3,016,172 +15,587
3-Mth Euribor(LIFFE)
Mar15 150122 99.960 99.985 99.950 99.965 unch 63,918 415,780 +3,530
Jun15 150122 99.980 100.010 99.975 99.990 +0.010 66,139 331,902 +2,526
Sep15 150122 99.980 100.020 99.975 100.000 +0.015 56,789 354,226 +5,718
Total Volume and Open Interest 516,804 2,902,955 +11,768
3-Mth Aus T-Bills(SFE)
Mar15 150122 97.40 97.49 97.39 97.47 +0.06 23,792 212,664 -2,036
Jun15 150122 97.51 97.62 97.51 97.59 +0.07 28,679 223,962 +1,283
Sep15 150122 97.59 97.70 97.57 97.65 +0.05 19,864 179,826 +3,202
Dec15 150122 97.62 97.73 97.60 97.67 +0.04 16,912 121,082 -2,744
Mar16 150122 97.63 97.74 97.62 97.68 +0.04 11,657 85,719 +2,607
Jun16 150122 97.63 97.74 97.60 97.67 +0.04 9,124 62,919 +709
Sep16 150122 97.59 97.72 97.59 97.66 +0.04 4,603 32,748 -415
Dec16 150122 97.58 97.68 97.58 97.64 +0.05 2,930 27,714 +1,005
Mar17 150122 97.56 97.61 97.56 97.61 +0.04 0 4,287 +0
Jun17 150122 97.53 97.58 97.53 97.58 +0.04 0 4,512 +0
Total Volume and Open Interest 117,561 959,467 +3,611
10-Year Aus T-Bonds(SFE)
Mar15 150122 97.44 97.53 97.43 97.44 -0.01 70,051 642,685 -174
Jun15 150122 97.44 97.44 97.44 97.44 -0.01      
Total Volume and Open Interest 70,051 642,685 -174
3-Year Aus T-Bonds(SFE)
Mar15 150122 97.91 98.02 97.89 97.95 +0.03 111,434 666,470 -13,691
Jun15 150122 97.95 97.95 97.95 97.95 +0.03      
Total Volume and Open Interest 111,434 666,470 -13,691
Gold(CMX)
Feb15 150122 1293.7 1307.8 1279.1 1300.7 +7.0 249,777 181,669 -2,531
Apr15 150122 1294.8 1308.8 1280.0 1301.7 +7.0 21,761 145,527 +7,498
Jun15 150122 1292.9 1309.0 1281.2 1302.3 +7.1 2,689 40,200 +105
Aug15 150122 1293.8 1307.3 1290.1 1302.9 +7.1 1,167 11,454 +330
Oct15 150122 1297.0 1304.9 1297.0 1303.6 +7.1 586 4,250 -16
Dec15 150122 1295.1 1309.5 1283.6 1304.4 +7.1 1,206 22,128 +247
Feb16 150122 1298.6 1305.3 1298.6 1305.3 +7.2 65 2,512 +47
Apr16 150122 1307.2 1307.2 1306.0 1306.2 +7.3 8 557 -1
Jun16 150122 1293.6 1309.0 1293.6 1307.1 +7.4 40 5,134 +26
Aug16 150122 1308.2 1308.2 1308.2 1308.2 +7.5 0 1 +0
Oct16 150122 1309.6 1309.6 1309.6 1309.6 +7.6      
Dec16 150122 1309.7 1314.0 1309.7 1311.1 +7.7 137 7,167 +14
Total Volume and Open Interest 277,963 430,128 +5,742
Silver(CMX)
Mar15 150122 1816.0 1849.0 1789.0 1836.0 +16.7 61,293 103,918 -1,327
May15 150122 1813.0 1850.5 1793.0 1839.5 +16.7 1,084 11,645 +85
Jul15 150122 1818.0 1850.0 1799.0 1842.4 +16.8 709 11,358 +131
Sep15 150122 1808.0 1845.2 1808.0 1845.2 +16.8 118 5,741 +43
Dec15 150122 1815.5 1860.0 1805.5 1848.7 +16.8 394 16,971 +34
Mar16 150122 1853.0 1853.0 1853.0 1853.0 +17.1 24 1,063 +20
May16 150122 1855.8 1855.8 1855.8 1855.8 +17.2 9 64 +1
Total Volume and Open Interest 63,905 159,904 -1,014
Platinum(NYMEX)
Jan15 150122 1283.8 1288.9 1283.8 1284.0 +6.7 3 62 -39
Apr15 150122 1274.8 1290.3 1270.0 1284.8 +8.4 19,863 65,664 +216
Jul15 150122 1271.8 1290.6 1271.8 1286.1 +8.7 205 2,143 +36
Oct15 150122 1274.3 1288.3 1273.6 1288.3 +8.7 0 15 +0
Total Volume and Open Interest 20,071 67,945 +213
Palladium(NYMEX)
Mar15 150122 768.30 777.40 758.20 772.30 +4.05 8,744 32,547 +416
Jun15 150122 770.00 774.70 759.15 772.90 +4.10 146 1,964 +39
Sep15 150122 773.50 773.50 773.50 773.50 +4.10 0 1 +0
Total Volume and Open Interest 8,890 34,518 +455
Copper(CMX)
Mar15 150122 260.75 261.25 255.60 257.85 -3.40 81,573 113,209 -1,030
May15 150122 260.20 261.00 255.55 257.80 -3.25 6,710 32,457 +48
Jul15 150122 260.05 260.65 256.20 257.95 -3.05 2,423 8,642 -220
Sep15 150122 258.30 259.90 256.40 258.25 -2.90 1,019 8,517 +43
Dec15 150122 257.55 259.90 257.25 258.55 -2.80 274 2,755 +90
Total Volume and Open Interest 93,969 172,846 -1,234
DJIA Index(CBOT)
Mar15 150122 17492 17764 17425 17737 +246 1,118 7,815 +918
Jun15 150122 17664 17664 17419 17664 +245 0 72 +0
Sep15 150122 17574 17574 17329 17574 +245      
Dec15 150122 17484 17484 17239 17484 +245      
Total Volume and Open Interest 1,118 7,887 +918
E-mini DJIA Index(CBOT)
Mar15 150122 17493 17776 17410 17737 +246 231,453 100,231 -2,547
Jun15 150122 17500 17664 17487 17664 +245 29 345 -8
Sep15 150122 17574 17574 17574 17574 +245 0 10 +0
Dec15 150122 17484 17484 17484 17484 +245 0 15 +0
Total Volume and Open Interest 231,482 100,601 -2,555
S & P 500(CME)
Mar15 150122 2026.00 2059.00 2020.00 2056.40 +29.80 9,942 127,917 +873
Jun15 150122 2048.90 2050.00 2018.00 2048.90 +29.90 25 2,361 +5
Sep15 150122 2041.70 2042.80 2010.80 2041.70 +29.90 0 98 +0
Dec15 150122 2035.10 2036.20 2004.20 2035.10 +29.90 0 6 +0
Total Volume and Open Interest 9,967 130,382 +878
S & P 500 E-Mini(Globex)
Mar15 150122 2026.75 2059.25 2019.25 2056.50 +30.00 1,807,759 2,693,173 +5,449
Jun15 150122 2018.50 2051.25 2012.00 2049.00 +30.00 2,451 12,267 +35
Total Volume and Open Interest 1,810,416 2,707,586 +5,537
NASDAQ 100(CME)
Mar15 150122 4194.80 4269.00 4160.00 4264.80 +82.00 567 11,955 +218
Jun15 150122 4256.80 4256.80 4256.80 4256.80 +86.30      
Sep15 150122 4247.00 4247.00 4247.00 4247.00 +86.20      
Total Volume and Open Interest 567 11,955 +218
NASDAQ 100 E-Mini(Globex)
Mar15 150122 4183.80 4269.00 4164.50 4264.80 +82.00 347,445 305,422 -8,095
Jun15 150122 4188.00 4262.00 4163.00 4256.80 +86.30 14 203 -3
Total Volume and Open Interest 347,459 305,680 -8,098
S & P Midcap 400(CME)
Mar15 150122 1460.40 1460.40 1460.40 1460.40 +26.90 0 913 +0
Jun15 150122 1457.40 1457.40 1457.40 1457.40 +26.90      
Sep15 150122 1455.20 1455.20 1455.20 1455.20 +26.90      
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 150122 18.90 19.35 17.78 17.88 -1.00 89,758 130,231 +5,289
Mar15 150122 19.10 19.40 18.10 18.13 -0.89 32,488 35,487 +1,114
Apr15 150122 19.40 19.58 18.52 18.58 -0.75 19,665 32,615 +396
Total Volume and Open Interest 233,559 257,873 -52,314
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150122 17370 17635 17185 17605 +220 27,764 53,486 -31
Jun15 150122 17345 17615 17345 17615 +220 6 10 -1
Total Volume and Open Interest 27,770 53,498 -32
Nikkei 225(SGX)
Mar15 150122 17185 17365 17080 17340 +115 91,703 268,301 -1,344
Jun15 150122 17080 17245 17080 17245 +120 31 3,927 +1
Sep15 150122 17235 17235 17235 17235 +120 0 5 +0
Total Volume and Open Interest 91,871 282,179 -1,317
CAC 40(EURONEXT)
Feb15 150122 4485.5 4611.5 4461.5 4553.0 +69.5 99,159 242,196 +1,782
Mar15 150122 4486.0 4608.5 4466.0 4553.0 +69.5 456 16,940 +262
Apr15 150122 4544.0 4544.0 4544.0 4544.0 +69.5      
Total Volume and Open Interest 99,615 260,653 +2,044
Hang Seng Index(HKFE)
Jan15 150122 24299 24599 24268 24580 +275 56,334 89,847 -870
Feb15 150122 24345 24610 24281 24594 +277 1,940 5,874 -48
Mar15 150122 24245 24537 24245 24519 +274 260 4,548 +33
Total Volume and Open Interest 58,693 101,473 -827
DAX(EUREX)
Mar15 150122 10320.0 10548.5 10229.0 10443.5 +145.0 107,554 140,872 -443
Jun15 150122 10350.0 10560.5 10267.0 10455.5 +144.0 278 4,846 +168
Sep15 150122 10310.0 10531.0 10288.0 10458.0 +145.5 8 62 +1
Total Volume and Open Interest 107,840 145,780 -274
FT-SE 100(EURONEXT)
Mar15 150122 6678.50 6785.00 6668.50 6736.50 +77.50 81,711 559,641 -6,929
Jun15 150122 6636.00 6726.00 6631.00 6680.00 +77.50 2 2,821 +1,827
Sep15 150122 6634.00 6634.00 6634.00 6634.00 +77.00 0 320 +0
Total Volume and Open Interest 81,713 562,832 -5,102
SPI 200(SFE)
Mar15 150122 5338.0 5386.0 5313.0 5363.0 +20.0 22,930 202,669 +1,742
Jun15 150122 5332.0 5375.0 5332.0 5359.0 +20.0 0 2,724 +0
Sep15 150122 5307.0 5307.0 5307.0 5307.0 +20.0 0 2,325 +0
Total Volume and Open Interest 22,974 208,454 +1,747
FTSE MIB(ISE)
Mar15 150122 20000.00 20575.00 19985.00 20446.00 +479.00 33,448 47,183 +3,370
Jun15 150122 19700.00 20200.00 19675.00 20101.00 +479.00 75 145 +28
Sep15 150122 20014.00 20014.00 20014.00 20014.00 +479.00      
Total Volume and Open Interest 33,523 47,328 +3,398
KOSPI 200(KFE)
Mar15 150122 248.50 250.95 248.35 249.65 +0.85 132,405 111,413 +1,326
Jun15 150122 249.75 252.05 249.60 250.75 +0.80 290 1,789 +67
Sep15 150122 252.15 252.15 252.15 252.15 +0.85 0 751 +0
Total Volume and Open Interest 132,697 114,679 +1,393
GSCI(CME)
Feb15 150122 387.50 388.00 380.75 382.00 -5.00 268 12,740 +190
Mar15 150122 394.00 394.00 387.75 388.00 -4.70      
Apr15 150122 392.00 397.00 391.75 392.00 -4.30      
Total Volume and Open Interest 268 12,740 +190
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