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 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150128 972.75 977.75 966.25 970.25 -3.50 85,312 301,273 +3,714
May15 150128 980.50 984.50 973.75 977.25 -4.00 25,467 131,082 +4,559
Jul15 150128 985.75 990.00 979.50 983.00 -4.00 19,915 112,040 +2,802
Aug15 150128 987.75 988.75 979.75 983.00 -4.25 511 8,331 +85
Sep15 150128 973.00 976.25 967.00 969.25 -4.25 294 2,836 +63
Nov15 150128 961.75 966.00 956.25 958.25 -4.50 8,854 116,390 +947
Jan16 150128 966.00 970.00 962.75 964.25 -4.00 91 2,974 +15
Mar16 150128 972.50 975.00 969.50 969.75 -4.50 48 1,218 +22
May16 150128 975.00 978.00 973.50 973.75 -4.25 1 455 +0
Jul16 150128 980.00 983.25 979.00 979.00 -4.25 10 391 +1
Aug16 150128 977.50 981.75 977.50 977.50 -4.25 0 28 +0
Sep16 150128 966.25 970.50 966.25 966.25 -4.25 0 18 +0
Nov16 150128 961.00 963.50 956.75 957.00 -4.25 58 2,381 +26
Jan17 150128 960.25 964.50 960.25 960.25 -4.25 0 20 +0
Total Volume and Open Interest 140,561 679,674 +12,234
Soybean Meal(CBOT)
Mar15 150128 336.30 341.00 333.10 337.40 +0.80 44,044 162,205 +1,537
May15 150128 328.50 332.80 325.70 329.90 +1.10 21,413 81,526 +3,605
Jul15 150128 326.30 330.60 323.60 327.60 +1.10 12,981 56,320 +437
Aug15 150128 326.20 329.30 322.60 326.30 +1.00 2,125 13,593 +453
Sep15 150128 324.90 327.40 321.80 324.80 +1.00 679 6,994 -89
Oct15 150128 319.70 323.20 317.50 321.10 +1.30 223 7,743 +33
Dec15 150128 319.00 321.90 316.00 319.90 +1.80 1,619 28,077 +292
Jan16 150128 321.20 321.70 318.70 320.50 +1.80 81 1,943 +18
Mar16 150128 323.00 323.20 320.20 321.80 +1.60 11 1,364 +4
May16 150128 323.70 324.20 321.40 322.50 +1.10 1 445 +0
Total Volume and Open Interest 83,239 360,598 +6,338
Soybean Oil(CBOT)
Mar15 150128 31.02 31.15 30.05 30.34 -0.83 49,729 170,476 +2,863
May15 150128 31.25 31.35 30.27 30.57 -0.80 19,144 71,100 +2,100
Jul15 150128 31.47 31.57 30.49 30.78 -0.79 19,532 66,082 +2,299
Aug15 150128 31.45 31.60 30.60 30.84 -0.76 1,203 10,123 +163
Sep15 150128 31.45 31.60 30.64 30.88 -0.72 1,800 8,792 +555
Oct15 150128 31.15 31.38 30.50 30.73 -0.65 1,001 7,600 +247
Dec15 150128 31.11 31.36 30.47 30.70 -0.58 9,130 41,019 +3,527
Jan16 150128 31.24 31.45 30.69 30.88 -0.57 202 2,274 +54
Mar16 150128 31.50 31.67 30.90 31.14 -0.53 180 1,872 +0
May16 150128 31.75 31.86 31.10 31.36 -0.50 122 1,093 +57
Total Volume and Open Interest 102,495 381,887 +12,141
Canola(WCE)
Mar15 150128 459.1 461.1 448.1 449.8 -9.8 8,480 91,487 -169
May15 150128 454.0 456.4 443.7 445.4 -9.7 5,978 46,189 +2,632
Jul15 150128 447.9 450.5 440.0 441.5 -7.4 1,720 25,337 +269
Nov15 150128 434.7 437.2 426.1 428.2 -6.9 1,969 30,598 +632
Jan16 150128 439.2 439.2 429.5 429.9 -6.9 10 820 +0
Total Volume and Open Interest 18,197 194,962 +3,370
Corn(CBOT)
Mar15 150128 380.75 381.50 373.00 373.25 -8.00 102,852 555,159 -8,212
May15 150128 389.25 389.75 381.25 381.50 -8.25 34,260 212,173 +5,911
Jul15 150128 396.75 397.00 388.75 389.00 -8.00 27,962 194,547 -491
Sep15 150128 402.50 403.50 395.50 395.75 -7.75 4,981 56,986 +1,189
Dec15 150128 410.75 411.75 404.00 404.25 -7.00 19,207 215,572 -2,138
Mar16 150128 419.25 419.75 412.75 412.75 -7.00 428 58,107 +9
May16 150128 424.00 426.00 419.00 419.00 -7.00 120 2,817 +19
Jul16 150128 430.25 430.75 424.00 424.00 -6.75 255 4,004 +196
Sep16 150128 422.00 422.50 416.25 416.25 -6.25 13 849 +0
Dec16 150128 416.75 418.00 412.50 412.50 -5.50 91 7,750 +45
Total Volume and Open Interest 190,169 1,308,796 -3,472
Wheat(CBOT)
Mar15 150128 519.00 520.50 503.00 505.25 -13.75 52,607 192,108 -2,260
May15 150128 523.75 524.50 507.50 510.25 -12.75 20,011 63,886 +2,273
Jul15 150128 528.25 530.00 514.00 516.00 -12.75 11,510 77,002 +1,647
Sep15 150128 535.75 537.25 523.00 524.75 -12.50 1,724 16,355 +102
Dec15 150128 549.25 549.50 535.75 537.25 -11.75 2,168 33,315 +806
Mar16 150128 554.00 555.50 544.25 544.25 -11.25 99 5,591 +63
Total Volume and Open Interest 88,151 389,114 +2,652
Wheat(KCBT)
Mar15 150128 549.25 550.75 534.50 535.75 -14.50 13,096 77,727 -1,097
May15 150128 555.75 555.75 540.50 541.75 -14.00 6,262 26,861 +202
Jul15 150128 560.00 560.50 546.25 547.25 -12.75 3,926 30,650 +516
Sep15 150128 572.25 572.25 559.00 559.50 -12.75 872 6,704 +413
Dec15 150128 586.75 586.75 573.00 573.75 -13.00 976 7,923 +453
Mar16 150128 595.00 596.75 583.00 583.50 -13.25 34 759 +23
Total Volume and Open Interest 25,190 150,953 +510
Wheat(MGE)
Mar15 150128 566.50 566.50 554.00 555.00 -11.50 4,240 28,048 -930
May15 150128 574.00 574.00 562.00 562.75 -11.00 3,233 17,615 +239
Jul15 150128 582.00 582.00 570.50 571.00 -11.75 1,208 9,233 -254
Sep15 150128 590.00 590.00 579.50 579.75 -11.00 827 6,168 +327
Dec15 150128 600.00 600.00 590.25 590.50 -10.00 439 4,862 +25
Total Volume and Open Interest 10,029 66,882 -550
Oats(CBOT)
Mar15 150128 290.00 292.00 287.00 287.50 -1.75 334 4,858 -101
May15 150128 295.25 295.25 289.50 290.00 -2.75 109 1,818 +17
Jul15 150128 300.50 300.50 294.75 294.75 -2.50 34 623 +18
Sep15 150128 299.00 300.00 299.00 299.50 -0.50 4 37 +0
Total Volume and Open Interest 563 7,626 -18
Rough Rice(CBOT)
Mar15 150128 11.01 11.14 10.70 10.73 -0.24 388 7,808 +69
May15 150128 11.27 11.27 10.97 10.98 -0.24 152 1,111 +101
Jul15 150128 11.47 11.47 11.20 11.20 -0.27 9 111 +4
Sep15 150128 10.88 11.15 10.88 10.88 -0.27 0 21 +0
Total Volume and Open Interest 550 9,067 +174
Live Cattle(CME)
Feb15 150128 152.550 154.350 152.325 153.950 +1.125 17,704 46,006 -4,054
Apr15 150128 150.600 152.000 150.450 151.500 +0.500 34,869 114,076 -1,092
Jun15 150128 144.350 145.250 143.785 144.685 -0.015 12,437 52,281 -529
Aug15 150128 144.150 145.050 143.535 144.750 -0.150 7,341 16,877 +1,248
Oct15 150128 147.000 148.100 146.700 147.650 +0.215 3,013 11,582 +635
Dec15 150128 147.700 148.850 147.435 148.435 +0.185 1,318 6,074 +20
Total Volume and Open Interest 76,965 249,226 -3,684
Feeder Cattle(CME)
Jan15 150128 211.100 212.850 210.985 212.450 +1.665 1,716 4,874 -101
Mar15 150128 203.600 206.400 202.435 204.350 +0.520 8,935 15,671 -452
Apr15 150128 205.150 207.350 203.535 205.450 +0.215 2,563 4,925 +79
May15 150128 206.100 207.900 204.185 205.900 -0.035 2,171 7,443 +32
Aug15 150128 207.550 209.485 205.750 207.580 -0.020 1,836 6,161 +177
Sep15 150128 206.685 208.150 205.035 206.150 -0.500 214 1,024 +12
Oct15 150128 206.050 207.035 204.050 205.400 -0.135 79 883 +26
Total Volume and Open Interest 17,534 41,150 -216
Lean Hogs(CME)
Feb15 150128 69.080 72.400 68.535 71.535 +2.105 8,120 28,868 -1,505
Apr15 150128 71.135 75.050 70.850 74.950 +2.900 20,243 92,570 -2,026
May15 150128 77.150 80.930 77.150 80.930 +3.000 302 1,623 +132
Jun15 150128 81.100 84.580 80.635 84.580 +3.000 6,850 42,550 -912
Jul15 150128 81.150 85.200 81.050 85.050 +2.850 4,091 14,036 +1,129
Aug15 150128 80.750 84.730 80.535 84.700 +2.975 1,907 11,985 +217
Oct15 150128 71.450 75.300 71.100 74.950 +2.650 658 7,487 +290
Dec15 150128 67.250 71.035 67.250 70.450 +2.415 121 3,107 +10
Total Volume and Open Interest 42,304 202,961 -2,664
Class III Milk(CME)
Jan15 150128 16.10 16.15 16.09 16.11 -0.01 241 5,938 -69
Feb15 150128 15.26 15.43 15.18 15.34 +0.08 338 5,844 +38
Mar15 150128 14.71 14.76 14.49 14.71 -0.06 320 5,580 +47
Apr15 150128 14.80 14.80 14.53 14.70 -0.08 148 4,823 -26
May15 150128 14.85 15.00 14.73 14.90 +0.03 64 4,650 +27
Jun15 150128 15.23 15.46 15.21 15.32 +0.06 56 4,332 +22
Jul15 150128 15.65 15.82 15.62 15.77 +0.09 51 3,259 -13
Aug15 150128 16.18 16.19 16.15 16.19 +0.06 35 2,961 -9
Sep15 150128 16.37 16.45 16.37 16.38 +0.01 37 2,773 -5
Oct15 150128 16.42 16.55 16.42 16.50 +0.03 16 2,429 +11
Nov15 150128 16.38 16.50 16.38 16.40 +0.02 16 2,294 +14
Dec15 150128 16.30 16.37 16.27 16.32 +0.04 12 2,153 +9
Jan16 150128 16.30 16.30 16.30 16.30 unch 1 186 +0
Total Volume and Open Interest 1,342 47,712 +53
Cocoa(ICE)
Mar15 150128 2739 2752 2712 2715 -28 14,819 67,027 -2,826
May15 150128 2744 2754 2716 2719 -27 8,832 55,086 +213
Jul15 150128 2739 2748 2713 2716 -26 2,345 26,371 +490
Sep15 150128 2735 2742 2708 2712 -25 915 15,381 -3
Dec15 150128 2726 2731 2697 2701 -25 1,303 15,770 +610
Mar16 150128 2707 2708 2681 2682 -25 452 10,738 +73
May16 150128 2696 2696 2677 2677 -25 25 1,533 +8
Total Volume and Open Interest 28,711 191,970 -1,424
Coffee "C"(ICE)
Mar15 150128 167.05 169.90 165.60 167.70 -0.50 15,195 76,248 -2,219
May15 150128 170.20 172.55 168.40 170.40 -0.50 7,961 35,529 +1,391
Jul15 150128 172.70 175.15 171.25 173.05 -0.45 2,915 22,556 +212
Sep15 150128 175.10 177.60 173.65 175.45 -0.45 1,338 14,580 +703
Dec15 150128 178.00 180.75 176.85 178.65 -0.45 795 9,763 +544
Mar16 150128 181.00 182.90 179.00 180.80 -0.45 65 2,042 +1
Total Volume and Open Interest 28,307 168,249 +651
Orange Juice(ICE)
Mar15 150128 140.60 141.55 135.05 135.45 -6.00 734 9,127 -74
May15 150128 140.45 140.45 135.00 135.40 -5.30 38 1,490 +18
Jul15 150128 140.00 140.00 135.60 135.75 -4.90 9 483 +4
Sep15 150128 136.85 136.85 136.05 136.45 -4.80 5 179 +3
Nov15 150128 137.50 137.50 137.50 137.50 -4.80 0 28 +0
Jan16 150128 139.25 139.25 139.25 139.25 -4.80 0 12 +0
Total Volume and Open Interest 786 11,319 -49
Sugar #11(ICE)
Mar15 150128 15.15 15.34 14.97 15.16 unch 70,528 383,879 -9,720
May15 150128 15.49 15.64 15.27 15.46 -0.03 35,244 163,504 +5,668
Jul15 150128 15.81 15.97 15.60 15.79 -0.04 19,400 114,035 +275
Oct15 150128 16.32 16.43 16.06 16.26 -0.03 12,946 74,043 +40
Mar16 150128 17.10 17.23 16.85 17.07 -0.03 5,841 41,425 +2,408
May16 150128 17.12 17.20 16.87 17.07 -0.02 319 7,584 +9
Jul16 150128 17.01 17.06 16.81 16.97 -0.01 258 11,398 -109
Oct16 150128 17.14 17.14 16.89 17.05 unch 69 10,114 +9
Total Volume and Open Interest 144,706 815,367 -1,418
London Cocoa(LCE)
Mar15 150128 1916 1917 1899 1902 -12 9,640 87,977 -3,043
May15 150128 1894 1896 1878 1880 -13 5,445 50,916 +427
Jul15 150128 1886 1888 1870 1873 -13 2,217 28,436 -208
Sep15 150128 1871 1872 1857 1860 -13 1,505 32,430 +114
Dec15 150128 1852 1853 1840 1842 -13 1,458 19,917 +10
Mar16 150128 1836 1836 1821 1825 -13 620 20,564 -43
May16 150128 1824 1828 1820 1820 -13 5 806 +5
Total Volume and Open Interest 20,890 241,102 -2,738
London Sugar(LCE)
Mar15 150128 396.10 396.70 388.20 391.90 -2.10 2,887 36,352 -371
May15 150128 406.40 406.40 398.80 402.20 -1.70 1,396 23,744 +581
Aug15 150128 417.00 417.50 410.00 413.00 -2.20 594 11,657 +9
Oct15 150128 426.90 426.90 419.50 422.80 -2.00 119 3,733 +69
Dec15 150128 431.50 433.80 428.10 431.20 -1.20 7 1,489 -4
Total Volume and Open Interest 5,014 80,393 +281
Cotton(ICE)
Mar15 150128 58.41 59.48 58.11 59.44 +0.66 16,780 131,814 -3,065
May15 150128 59.54 60.27 58.90 60.23 +0.69 6,255 42,743 +2,500
Jul15 150128 60.08 61.08 59.78 61.04 +0.64 1,458 19,305 +128
Oct15 150128 61.91 62.02 61.91 62.02 +0.58 1 6 +1
Dec15 150128 62.20 63.02 61.93 62.99 +0.52 545 18,363 +107
Mar16 150128 63.34 63.71 63.34 63.71 +0.49 187 1,106 +92
Total Volume and Open Interest 25,286 213,640 -199
Lumber(CME)
Mar15 150128 310.2 318.0 309.4 315.5 +3.8 752 4,462 -33
May15 150128 311.0 317.9 310.7 314.0 +2.0 114 975 +46
Jul15 150128 318.0 318.0 314.0 318.0 +1.7 2 22 -1
Sep15 150128 318.0 318.0 315.0 318.0 +1.0 0 3 +0
Total Volume and Open Interest 868 5,463 +12
Crude Oil(NYM)
Mar15 150128 45.83 45.83 44.08 44.45 -1.78 310,638 495,572 +4,005
Apr15 150128 46.59 46.59 44.89 45.23 -1.72 60,128 146,871 +6,499
May15 150128 47.52 47.55 46.10 46.36 -1.59 39,703 76,752 +3,421
Jun15 150128 48.60 48.60 47.25 47.51 -1.49 48,360 161,323 +1,202
Jul15 150128 49.70 49.74 48.44 48.67 -1.40 16,675 59,434 +1,580
Aug15 150128 50.45 50.69 49.54 49.77 -1.30 9,876 42,074 -162
Sep15 150128 51.24 51.69 50.53 50.78 -1.20 16,741 70,920 +423
Oct15 150128 52.26 52.46 51.56 51.68 -1.10 4,826 42,316 +700
Nov15 150128 53.07 53.07 52.30 52.52 -1.03 2,082 33,175 +46
Dec15 150128 53.90 54.09 53.08 53.33 -0.96 30,719 200,318 +1,593
Jan16 150128 54.39 54.45 53.84 53.99 -0.89 1,157 38,858 +345
Feb16 150128 54.81 55.20 54.46 54.59 -0.84 784 15,731 -46
Mar16 150128 55.55 55.97 55.15 55.15 -0.81 1,253 21,922 +90
Apr16 150128 55.69 55.69 55.69 55.69 -0.79 164 7,996 -26
May16 150128 56.20 56.20 56.20 56.20 -0.77 118 8,397 +15
Jun16 150128 56.79 57.25 56.50 56.72 -0.75 5,906 44,521 +610
Total Volume and Open Interest 558,583 1,662,900 +20,338
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 150128 45.825 46.100 44.075 44.450 -1.775 11,927 4,486 -50
Apr15 150128 46.250 46.425 44.900 45.225 -1.725 800 1,255 -15
May15 150128 47.325 47.325 46.125 46.350 -1.600 155 150 +22
Jun15 150128 48.200 48.225 47.350 47.500 -1.500 110 226 -16
Jul15 150128 49.200 49.325 48.675 48.675 -1.400 53 116 -32
Aug15 150128 49.775 49.775 49.775 49.775 -1.300 27 91 -17
Sep15 150128 50.775 50.775 50.775 50.775 -1.200 36 105 -28
Oct15 150128 51.675 51.675 51.675 51.675 -1.100 24 20 -12
Total Volume and Open Interest 13,143 6,657 -152
NY Harbor ULSD(NYM)
Feb15 150128 165.32 165.52 162.25 163.18 -3.10 37,690 26,132 -5,549
Mar15 150128 163.35 163.38 160.11 160.93 -3.09 62,288 125,473 +4,560
Apr15 150128 159.91 161.00 157.99 158.79 -2.73 21,768 52,159 +1,034
May15 150128 160.15 161.11 158.31 159.01 -2.61 12,985 28,587 +1,144
Jun15 150128 160.97 162.23 159.39 160.14 -2.66 11,936 36,678 -945
Jul15 150128 163.96 164.04 161.51 162.10 -2.65 3,933 15,210 +1,356
Aug15 150128 165.07 166.14 163.64 164.28 -2.62 870 8,655 -136
Sep15 150128 167.45 168.22 166.05 166.61 -2.58 1,516 11,522 +326
Oct15 150128 170.17 170.49 168.28 168.89 -2.57 547 13,543 +34
Nov15 150128 171.42 172.22 170.33 170.78 -2.55 471 8,690 +60
Dec15 150128 172.93 174.19 171.77 172.49 -2.51 2,168 32,921 +407
Jan16 150128 174.64 175.27 174.00 174.19 -2.43 241 4,863 +22
Feb16 150128 176.20 176.22 174.80 175.20 -2.40 134 2,947 +27
Mar16 150128 175.98 176.82 175.30 175.32 -2.37 160 3,562 +111
Total Volume and Open Interest 157,020 385,881 +2,588
RBOB Gasoline(NYM)
Feb15 150128 136.44 138.00 134.11 134.50 -0.51 24,672 22,799 -5,718
Mar15 150128 139.37 141.09 137.39 137.70 -0.71 42,542 126,685 -1,190
Apr15 150128 160.46 162.15 158.76 159.18 -0.94 17,361 47,952 -172
May15 150128 162.05 163.55 160.44 161.00 -1.14 11,032 39,840 +194
Jun15 150128 162.23 163.92 160.75 161.34 -1.36 8,646 39,736 +620
Jul15 150128 161.64 163.02 160.65 160.86 -1.56 3,429 11,381 -275
Aug15 150128 160.63 162.18 159.49 159.75 -1.64 1,802 9,590 +19
Sep15 150128 158.07 159.67 157.61 157.76 -1.68 3,216 20,249 +1
Oct15 150128 146.80 148.01 145.95 145.95 -1.71 1,785 13,584 -35
Nov15 150128 145.25 146.27 143.89 144.02 -1.84 784 6,852 +49
Total Volume and Open Interest 117,177 378,722 -5,991
e-miNY RBOB Gasoline(NYM)
Feb15 150128 134.50 134.50 134.50 134.50 -0.50 0 1 +0
Mar15 150128 137.70 137.70 137.70 137.70 -0.70      
Apr15 150128 159.20 159.20 159.18 159.20 -0.90      
May15 150128 161.00 161.00 161.00 161.00 -1.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb15 150128 2.917 2.930 2.828 2.866 -0.115 62,580 19,957 -6,334
Mar15 150128 2.887 2.895 2.793 2.842 -0.093 104,103 304,980 -5,955
Apr15 150128 2.866 2.878 2.781 2.830 -0.083 44,128 139,284 +2,399
May15 150128 2.894 2.902 2.812 2.858 -0.080 29,172 95,565 +2,033
Jun15 150128 2.938 2.946 2.854 2.902 -0.077 11,425 47,091 -155
Jul15 150128 2.995 3.004 2.913 2.959 -0.076 8,888 40,105 +1,139
Aug15 150128 2.980 2.995 2.926 2.968 -0.076 4,538 30,328 +303
Sep15 150128 2.973 2.980 2.909 2.952 -0.077 5,549 42,152 +1,137
Oct15 150128 3.004 3.009 2.936 2.982 -0.077 18,235 71,797 +2,218
Nov15 150128 3.115 3.123 3.059 3.099 -0.072 2,341 29,973 +338
Dec15 150128 3.310 3.310 3.245 3.284 -0.065 1,934 33,258 +591
Jan16 150128 3.423 3.437 3.378 3.416 -0.062 4,671 44,229 -801
Feb16 150128 3.431 3.431 3.393 3.410 -0.061 423 9,893 +82
Mar16 150128 3.399 3.399 3.356 3.377 -0.059 825 14,907 +435
Apr16 150128 3.263 3.270 3.231 3.250 -0.048 332 12,968 +198
May16 150128 3.281 3.281 3.242 3.259 -0.047 52 4,401 +15
Total Volume and Open Interest 299,600 1,004,627 -2,200
Brent Crude Oil(ICE)
Mar15 150128 49.10 49.72 48.29 48.47 -1.13 241,380 345,625 -12,447
Apr15 150128 50.29 50.74 49.41 49.59 -1.15 98,376 233,021 -3,168
May15 150128 51.26 51.86 50.60 50.78 -1.15 40,489 145,110 +5,158
Jun15 150128 52.60 52.99 51.81 51.99 -1.11 61,546 189,920 +5,277
Jul15 150128 53.66 54.00 53.01 53.15 -1.06 15,851 85,389 +547
Aug15 150128 54.67 55.04 54.05 54.20 -1.00 11,881 54,857 +911
Sep15 150128 55.54 55.91 54.94 55.11 -0.95 13,994 64,478 +2,578
Oct15 150128 56.11 56.64 55.79 55.93 -0.89 6,693 44,198 +624
Nov15 150128 56.86 57.46 56.57 56.73 -0.83 5,050 32,289 +829
Dec15 150128 57.73 58.22 57.24 57.48 -0.78 46,937 175,779 +4,534
Jan16 150128 58.48 58.48 57.91 58.16 -0.73 1,687 44,442 +639
Feb16 150128 59.08 59.08 58.77 58.77 -0.71 1,170 23,576 -127
Mar16 150128 60.00 60.00 59.36 59.36 -0.70 2,869 26,450 +71
Apr16 150128 59.96 59.96 59.96 59.96 -0.69 1,350 19,936 +107
Total Volume and Open Interest 570,592 1,753,630 +6,708
Gas Oil(ICE)
Feb15 150128 478.00 481.00 471.50 478.50 +3.25 56,701 77,061 -9,366
Mar15 150128 478.50 480.50 471.00 478.00 +3.50 91,521 128,136 +9,649
Apr15 150128 479.75 481.50 472.50 479.50 +4.00 36,042 78,815 +5,274
May15 150128 481.75 485.50 477.00 483.25 +4.50 14,705 29,274 +1,300
Jun15 150128 485.50 489.50 481.50 487.25 +4.25 25,008 55,050 +3,548
Jul15 150128 492.25 495.75 488.50 493.50 +4.25 4,000 15,302 +303
Aug15 150128 498.50 501.50 495.50 500.00 +4.25 3,138 14,489 +499
Sep15 150128 505.00 507.75 501.50 506.25 +4.00 3,387 15,692 +722
Oct15 150128 511.50 514.75 508.25 512.75 +4.00 2,439 14,950 -52
Nov15 150128 515.00 518.00 512.75 517.50 +4.00 1,342 11,527 +406
Total Volume and Open Interest 255,505 576,165 +15,014
Ethanol(CBOT)
Feb15 150128 1.389 1.405 1.370 1.378 -0.040 959 524 -500
Mar15 150128 1.405 1.420 1.373 1.393 -0.039 764 1,846 +168
Apr15 150128 1.410 1.428 1.400 1.415 -0.033 184 1,076 +2
May15 150128 1.430 1.430 1.430 1.430 -0.033 184 564 +29
Jun15 150128 1.454 1.454 1.435 1.435 -0.033 201 1,182 -9
Jul15 150128 1.445 1.455 1.438 1.438 -0.033 236 482 +45
Aug15 150128 1.462 1.464 1.435 1.435 -0.033 97 424 -9
Sep15 150128 1.436 1.457 1.425 1.432 -0.033 27 213 +1
Total Volume and Open Interest 2,677 6,659 -256
WTI Crude Oil(ICE)
Mar15 150128 45.50 45.74 44.07 44.45 -1.78 49,828 102,071 -2,157
Apr15 150128 46.13 46.47 44.88 45.23 -1.72 18,052 44,832 +498
May15 150128 47.18 47.43 46.13 46.36 -1.59 9,229 16,743 +632
Jun15 150128 48.19 48.53 47.26 47.51 -1.49 13,569 58,006 -739
Jul15 150128 49.23 49.34 48.52 48.67 -1.40 3,034 15,275 -29
Aug15 150128 50.37 50.37 49.66 49.77 -1.30 1,920 7,247 -200
Sep15 150128 51.23 51.29 50.62 50.78 -1.20 3,212 20,402 +1,255
Oct15 150128 52.02 52.10 51.68 51.68 -1.10 691 3,612 +22
Nov15 150128 52.79 52.93 52.36 52.52 -1.03 609 7,499 +122
Dec15 150128 53.52 54.05 53.08 53.33 -0.96 7,829 78,696 +1,703
Jan16 150128 53.99 53.99 53.99 53.99 -0.89 144 7,298 +47
Feb16 150128 54.59 54.59 54.59 54.59 -0.84 38 951 -6
Mar16 150128 55.15 55.15 55.15 55.15 -0.81 50 2,628 +15
Apr16 150128 55.69 55.69 55.69 55.69 -0.79 4 2,734 -2
May16 150128 56.20 56.20 56.20 56.20 -0.77 5 2,337 +2
Jun16 150128 56.85 56.88 56.50 56.72 -0.75 534 14,380 -233
Total Volume and Open Interest 110,529 444,798 +1,311
US Dollar Index(ICE)
Mar15 150128 94.365 94.900 94.195 94.728 +0.478 35,342 132,073 +4,830
Jun15 150128 95.175 95.600 94.960 95.467 +0.445 721 4,701 +329
Sep15 150128 96.020 96.585 96.020 96.198 +0.430 80 991 +1
Total Volume and Open Interest 36,148 137,955 +5,163
Australian Dollar(CME)
Mar15 150128 79.03 79.99 78.58 79.29 +0.16 65,921 122,416 +2,861
Jun15 150128 78.54 79.42 78.15 78.82 +0.16 247 615 +71
Sep15 150128 78.34 78.39 78.34 78.39 +0.16 0 36 -1
Total Volume and Open Interest 66,169 123,090 +2,931
British Pound(CME)
Mar15 150128 151.86 152.16 151.27 151.53 -0.43 74,184 185,461 -978
Jun15 150128 151.55 151.94 151.20 151.44 -0.42 181 759 +2
Sep15 150128 151.37 151.37 151.37 151.37 -0.42 0 31 +0
Total Volume and Open Interest 74,365 186,286 -976
Canadian Dollar(CME)
Mar15 150128 80.61 80.62 79.70 79.95 -0.66 45,366 101,753 -426
Jun15 150128 80.44 80.44 79.70 79.87 -0.65 143 8,973 +30
Sep15 150128 80.18 80.25 79.63 79.81 -0.65 9 1,827 +2
Dec15 150128 80.25 80.25 79.78 79.78 -0.64 13 735 +10
Total Volume and Open Interest 45,538 113,357 -382
Japanese Yen(CME)
Mar15 150128 84.95 85.35 84.60 85.03 +0.06 118,909 203,851 +837
Jun15 150128 85.06 85.40 84.80 85.13 +0.05 189 3,476 +63
Sep15 150128 85.50 85.50 85.28 85.28 +0.06 8 65 +8
Total Volume and Open Interest 119,118 207,493 +914
Swiss Franc(CME)
Mar15 150128 111.07 111.57 110.23 110.67 -0.93 18,066 40,837 +174
Jun15 150128 111.05 111.28 111.02 111.08 -0.93 177 1,782 +19
Sep15 150128 111.78 112.31 111.29 111.56 -0.90 55 336 +33
Total Volume and Open Interest 18,345 43,025 +230
EuroFX(CME)
Mar15 150128 113.76 113.88 112.81 113.14 -0.66 219,755 443,338 -3,548
Jun15 150128 113.87 113.92 112.93 113.25 -0.66 2,540 6,572 +1,011
Sep15 150128 113.85 113.95 113.13 113.41 -0.67 78 705 +19
Total Volume and Open Interest 222,407 450,822 -2,522
Mexican Peso(CME)
Feb15 150128 679.62 679.62 679.62 679.62 -4.12      
Mar15 150128 681.25 681.88 675.38 678.25 -4.00 24,020 133,813 +2,399
Total Volume and Open Interest 24,042 153,514 +2,401
Brazilian Real(CME)
Feb15 150128 387.85 388.75 385.80 387.75 +0.15 4,418 12,816 +3,124
Mar15 150128 385.50 385.55 382.95 385.00 +0.10 4,334 6,472 +3,559
Apr15 150128 381.40 381.40 381.40 381.40 -0.15      
May15 150128 378.25 378.25 378.25 378.25 -0.20      
Total Volume and Open Interest 8,752 28,448 +6,683
30-Year T-Bonds(CBOT)
Mar15 150128 149~180 151~180 149~100 151~060 +1~210 269,227 790,514 -11,319
Jun15 150128 168~100 170~270 168~020 170~150 +2~060 617 3,767 +297
Sep15 150128 168~310 168~310 166~250 168~310 +2~060      
Total Volume and Open Interest 269,844 794,281 -11,022
10-Year T-Notes(CBOT)
Mar15 150128 129~210 130~200 129~160 130~150 +0~260 904,980 2,641,863 -93,638
Jun15 150128 129~050 130~020 129~000 129~290 +0~270 2,132 11,999 +1,026
Sep15 150128 129~155 129~155 128~205 129~155 +0~270      
Total Volume and Open Interest 907,112 2,653,866 -92,612
5-Year T-Notes(CBOT)
Mar15 150128 120~182 121~044 120~156 121~010 +0~146 522,963 1,820,309 -10,084
Jun15 150128 120~154 120~156 119~302 120~134 +0~152 1,225 1,903 +242
Sep15 150128 120~134 120~134 119~302 120~134 +0~152      
Total Volume and Open Interest 524,188 1,822,212 -9,842
2 Year T-Notes(CBOT)
Mar15 150128 109~230 109~264 109~222 109~254 +0~024 198,596 1,269,771 -14,597
Jun15 150128 109~106 109~142 109~106 109~142 +0~030 1 10,581 +0
Sep15 150128 109~142 109~142 109~112 109~142 +0~030      
Total Volume and Open Interest 198,597 1,280,352 -14,597
Eurodollars(CME)
Mar15 150128 99.730 99.735 99.725 99.730 unch 100,505 1,141,672 -11,873
Jun15 150128 99.635 99.645 99.620 99.640 +0.005 139,281 1,183,301 +2,854
Sep15 150128 99.485 99.510 99.465 99.500 +0.015 127,504 1,030,119 -6,136
Dec15 150128 99.285 99.330 99.270 99.315 +0.030 175,737 1,117,752 +5,860
Mar16 150128 99.075 99.145 99.065 99.120 +0.045 167,077 867,899 -4,884
Jun16 150128 98.875 98.950 98.855 98.930 +0.060 165,078 722,348 -6,891
Sep16 150128 98.670 98.770 98.660 98.745 +0.070 124,487 640,142 -5,015
Dec16 150128 98.495 98.610 98.485 98.585 +0.085 147,388 913,908 +1,298
Mar17 150128 98.360 98.475 98.340 98.455 +0.095 95,129 495,684 -461
Jun17 150128 98.225 98.355 98.210 98.330 +0.100 112,235 456,571 +10,413
Sep17 150128 98.115 98.255 98.100 98.230 +0.110 111,983 390,843 -6,404
Dec17 150128 98.015 98.165 97.995 98.135 +0.120 83,108 550,096 +7,703
Mar18 150128 97.940 98.095 97.920 98.065 +0.125 46,804 326,313 +3,153
Jun18 150128 97.870 98.030 97.850 98.000 +0.130 41,197 220,631 -1,208
Sep18 150128 97.810 97.975 97.790 97.940 +0.130 37,147 156,754 -4,453
Dec18 150128 97.745 97.910 97.725 97.880 +0.135 32,705 232,435 -1,964
Mar19 150128 97.700 97.865 97.680 97.835 +0.135 17,807 128,660 -880
Jun19 150128 97.650 97.820 97.635 97.785 +0.135 18,472 107,806 -1,034
Total Volume and Open Interest 1,786,161 10,983,149 -17,140
Ultra T-Bond(CBOT)
Mar15 150128 174~26 178~17 174~16 177~27 +3~04 65,221 503,225 -3,827
Jun15 150128 177~04 177~05 174~00 177~05 +3~05 75 159 +73
Sep15 150128 176~20 176~20 173~15 176~20 +3~05      
Total Volume and Open Interest 65,296 503,384 -3,754
30 Day Federal Funds(CBOT)
Jan15 150128 99.880 99.882 99.880 99.880 unch 1,052 52,165 +1,046
Feb15 150128 99.870 99.875 99.870 99.875 unch 583 66,940 -53
Mar15 150128 99.870 99.875 99.865 99.870 unch 4,947 80,239 +2,799
Apr15 150128 99.865 99.870 99.865 99.865 unch 3,826 73,433 -2,942
May15 150128 99.855 99.860 99.850 99.855 unch 10,981 99,580 +1,057
Jun15 150128 99.835 99.835 99.825 99.835 +0.005 1,901 59,600 -172
Total Volume and Open Interest 42,620 733,993 +1,559
3-Mth Euro-Yen(CME)
Mar15 150128 99.805 99.805 99.805 99.805 unch      
Jun15 150128 99.850 99.850 99.850 99.850 unch      
Sep15 150128 99.880 99.880 99.880 99.880 -0.020      
Dec15 150128 99.860 99.860 99.860 99.860 unch      
Mar16 150128 99.740 99.740 99.740 99.740 -0.020      
Jun16 150128 99.600 99.600 99.600 99.600 -0.020      
Sep16 150128 99.460 99.460 99.460 99.460 -0.020      
Dec16 150128 99.800 99.800 99.800 99.800 -0.020      
Mar17 150128 99.660 99.660 99.660 99.660 -0.020      
Jun17 150128 99.520 99.520 99.520 99.520 -0.020      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150128 99.81 99.81 99.81 99.81 unch      
Jun15 150128 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150128 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150128 99.88 99.88 99.88 99.88 -0.02 0 33 +0
Mar16 150128 99.74 99.74 99.74 99.74 -0.02      
Jun16 150128 99.60 99.60 99.60 99.60 -0.02      
Sep16 150128 99.46 99.46 99.46 99.46 -0.02      
Dec16 150128 99.80 99.80 99.80 99.80 -0.02 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150128 148.19 148.26 147.80 147.94 -0.21 3,695 18,869 -427
Jun15 150128 147.84 147.84 147.84 147.84 -0.21 0 11 +0
Sep15 150128 147.27 147.27 147.27 147.27 -0.21      
Total Volume and Open Interest 3,695 18,880 -427
Euro-Bund(EUREX)
Mar15 150128 158.17 159.19 157.83 158.74 +0.32 547,700 1,152,803 -13,195
Jun15 150128 155.94 156.93 155.69 156.53 +0.32 1,630 5,296 +1,063
Sep15 150128 156.42 156.42 156.42 156.42 +0.32 4 5 +0
Total Volume and Open Interest 549,334 1,158,104 -12,132
Euro-Bobl(EUREX)
Mar15 150128 130.43 130.82 130.35 130.67 +0.16 327,109 908,749 +7,304
Jun15 150128 128.76 128.84 128.76 128.84 +0.15 141 3,998 +122
Sep15 150128 130.37 130.37 130.37 130.37 +0.16      
Total Volume and Open Interest 327,250 912,747 +7,426
3-Mth Euribor(EUREX)
Mar15 150128 99.955 99.960 99.955 99.960 unch 34 3,621 -34
Jun15 150128 99.980 99.985 99.980 99.985 unch 4 2,908 +2
Sep15 150128 99.990 99.995 99.990 99.990 -0.010 17 10,050 -17
Total Volume and Open Interest 396 58,645 -29
Long Gilt(LIFFE)
Mar15 150128 121~27 122~22 121~26 122~19 +0~05 147,249 415,402 +2,530
Jun15 150128 121~26 121~26 121~26 121~26 +0~05      
Total Volume and Open Interest 147,249 415,402 +2,530
3-Mth Short Sterling(LIFFE)
Mar15 150128 99.41 99.42 99.41 99.42 +0.01 24,135 388,503 -2,888
Jun15 150128 99.38 99.39 99.38 99.39 +0.01 103,475 432,775 -19,192
Sep15 150128 99.33 99.35 99.32 99.34 unch 81,834 423,290 +18,479
Dec15 150128 99.25 99.28 99.24 99.26 -0.01 86,425 353,414 +2,347
Mar16 150128 99.16 99.18 99.15 99.17 -0.01 73,723 284,548 -7,417
Jun16 150128 99.06 99.08 99.04 99.07 -0.01 87,874 230,960 +2,596
Total Volume and Open Interest 724,698 3,092,076 +20,389
3-Mth Euribor(LIFFE)
Mar15 150128 99.955 99.960 99.945 99.960 unch 58,748 448,239 +4,380
Jun15 150128 99.975 99.985 99.970 99.985 unch 70,974 343,897 -451
Sep15 150128 99.985 99.995 99.980 99.995 unch 39,995 363,674 -6,419
Total Volume and Open Interest 506,442 2,952,743 +35,392
3-Mth Aus T-Bills(SFE)
Mar15 150128 97.49 97.54 97.38 97.43 -0.07 24,827 227,051 +3,542
Jun15 150128 97.62 97.66 97.51 97.56 -0.07 27,093 223,195 -3,753
Sep15 150128 97.68 97.71 97.57 97.63 -0.06 19,323 186,943 -3,461
Dec15 150128 97.69 97.72 97.58 97.65 -0.05 10,032 123,332 -963
Mar16 150128 97.68 97.73 97.60 97.65 -0.05 8,765 83,243 -1,304
Jun16 150128 97.69 97.72 97.59 97.65 -0.04 7,754 64,160 +628
Sep16 150128 97.67 97.70 97.59 97.64 -0.04 4,738 35,713 +850
Dec16 150128 97.65 97.69 97.58 97.63 -0.03 2,738 29,849 -208
Mar17 150128 97.64 97.64 97.60 97.61 -0.02 150 4,316 -10
Jun17 150128 97.58 97.58 97.58 97.58 -0.02 0 4,532 +0
Total Volume and Open Interest 105,420 986,368 -4,679
10-Year Aus T-Bonds(SFE)
Mar15 150128 97.47 97.52 97.42 97.44 -0.04 99,690 649,377 +1,763
Jun15 150128 97.44 97.44 97.44 97.44 -0.04      
Total Volume and Open Interest 99,690 649,377 +1,763
3-Year Aus T-Bonds(SFE)
Mar15 150128 97.95 97.99 97.86 97.90 -0.06 141,084 678,064 -15,728
Jun15 150128 97.90 97.90 97.90 97.90 -0.06      
Total Volume and Open Interest 141,084 678,064 -15,728
Gold(CMX)
Feb15 150128 1292.0 1293.3 1279.0 1285.9 -5.8 168,886 130,026 -25,272
Apr15 150128 1293.5 1294.6 1280.2 1287.2 -5.7 58,779 212,448 +28,183
Jun15 150128 1294.2 1294.6 1282.9 1287.9 -5.8 8,803 45,792 +2,149
Aug15 150128 1293.9 1293.9 1287.1 1288.6 -5.8 1,429 13,498 -6
Oct15 150128 1290.9 1291.7 1286.3 1289.2 -5.8 193 4,350 +73
Dec15 150128 1293.2 1294.4 1287.3 1289.9 -5.9 713 22,945 +51
Feb16 150128 1291.4 1291.4 1290.7 1290.7 -5.9 32 2,519 +0
Apr16 150128 1293.4 1293.4 1291.5 1291.5 -5.9 25 561 +7
Jun16 150128 1290.8 1292.4 1290.8 1292.4 -5.9 26 5,128 -1
Aug16 150128 1293.5 1293.5 1293.5 1293.5 -5.9 0 1 +0
Oct16 150128 1294.8 1294.8 1294.8 1294.8 -5.9 25 25 +25
Dec16 150128 1301.0 1301.0 1296.3 1296.3 -5.9 2 7,119 +0
Total Volume and Open Interest 240,271 454,556 +5,443
Silver(CMX)
Mar15 150128 1804.5 1817.5 1794.5 1808.8 +0.4 35,514 103,059 -200
May15 150128 1807.5 1815.0 1801.0 1812.8 +0.6 1,521 13,742 +541
Jul15 150128 1811.5 1816.0 1805.5 1815.9 +0.7 528 12,153 +6
Sep15 150128 1817.0 1818.8 1811.0 1818.8 +0.7 352 5,878 +74
Dec15 150128 1819.0 1825.5 1810.0 1822.9 +0.9 608 17,282 +19
Mar16 150128 1827.4 1827.4 1827.4 1827.4 +0.9 2 1,068 +0
May16 150128 1830.3 1830.3 1830.3 1830.3 +0.8 0 64 +0
Total Volume and Open Interest 38,785 162,448 +637
Platinum(NYMEX)
Apr15 150128 1264.9 1267.8 1252.0 1258.5 -5.8 12,081 64,220 -233
Jul15 150128 1263.5 1264.9 1257.2 1260.0 -5.5 103 2,258 +74
Oct15 150128 1261.6 1261.6 1261.6 1261.6 -6.0 2 21 +1
Jan16 150128 1266.3 1266.3 1266.3 1266.3 -6.0 0 8 +0
Total Volume and Open Interest 12,205 66,637 -164
Palladium(NYMEX)
Mar15 150128 780.15 798.15 775.45 796.30 +15.55 4,706 32,075 -709
Jun15 150128 787.45 798.00 787.00 797.00 +15.50 79 2,157 +38
Sep15 150128 797.65 797.65 797.65 797.65 +15.55 0 1 +0
Total Volume and Open Interest 4,786 34,240 -672
Copper(CMX)
Mar15 150128 246.25 250.00 245.05 247.95 +1.70 83,317 113,103 -3,109
May15 150128 246.00 250.10 245.25 248.15 +1.70 7,767 34,012 +213
Jul15 150128 246.85 248.65 246.00 248.40 +1.65 1,855 10,186 +622
Sep15 150128 246.30 250.50 246.30 248.75 +1.65 814 9,527 +202
Dec15 150128 246.60 250.25 246.50 249.05 +1.65 289 3,085 +84
Total Volume and Open Interest 94,957 176,498 -2,603
DJIA Index(CBOT)
Mar15 150128 17370 17456 17100 17100 -278 54 9,377 +3
Jun15 150128 17105 17105 17033 17033 -271 0 72 +0
Sep15 150128 16943 17214 16943 16943 -271      
Dec15 150128 16853 17124 16853 16853 -271      
Total Volume and Open Interest 54 9,449 +3
E-mini DJIA Index(CBOT)
Mar15 150128 17400 17488 17093 17100 -278 124,612 102,696 +343
Jun15 150128 17340 17365 17033 17033 -271 25 324 +0
Sep15 150128 17000 17000 16943 16943 -271 0 10 +0
Dec15 150128 16853 16853 16853 16853 -271 7 22 +7
Total Volume and Open Interest 124,644 103,052 +350
S & P 500(CME)
Mar15 150128 2036.00 2046.30 1991.50 1991.60 -38.40 5,679 126,318 -703
Jun15 150128 1984.00 2031.40 1984.00 1984.00 -38.40 0 2,365 -3
Sep15 150128 1976.80 2024.20 1976.80 1976.80 -38.40 0 97 +0
Dec15 150128 1970.30 2017.70 1970.30 1970.30 -38.40 0 6 +0
Total Volume and Open Interest 5,679 128,786 -706
S & P 500 E-Mini(Globex)
Mar15 150128 2036.50 2046.50 1991.25 1991.50 -38.50 1,264,468 2,696,298 +5,409
Jun15 150128 2028.00 2038.75 1984.00 1984.00 -38.50 1,245 13,063 +80
Total Volume and Open Interest 1,265,766 2,712,122 +5,489
NASDAQ 100(CME)
Mar15 150128 4202.30 4233.80 4122.50 4124.30 -53.20 247 12,663 +98
Jun15 150128 4112.80 4112.80 4112.80 4112.80 -53.20      
Sep15 150128 4103.00 4103.00 4103.00 4103.00 -53.30      
Total Volume and Open Interest 247 12,663 +98
NASDAQ 100 E-Mini(Globex)
Mar15 150128 4206.00 4234.50 4119.50 4124.30 -53.20 187,612 306,679 -312
Jun15 150128 4210.00 4222.30 4112.80 4112.80 -53.20 19 129 -8
Total Volume and Open Interest 187,635 306,868 -317
S & P Midcap 400(CME)
Mar15 150128 1436.50 1436.50 1436.50 1436.50 -27.40 0 913 +0
Jun15 150128 1433.50 1433.50 1433.50 1433.50 -27.40      
Sep15 150128 1431.30 1431.30 1431.30 1431.30 -27.40      
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 150128 17.85 20.50 17.48 20.48 +2.60 66,105 135,221 -2,199
Mar15 150128 18.05 20.20 17.82 20.13 +2.05 32,125 46,238 +3,365
Apr15 150128 18.50 20.31 18.28 20.27 +1.75 14,648 31,427 -1,367
Total Volume and Open Interest 137,645 277,160 +11
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150128 17670 17910 17555 17555 -120 11,095 52,591 +451
Jun15 150128 17780 17885 17555 17555 -125 1 11 +0
Total Volume and Open Interest 11,096 52,604 +451
Nikkei 225(SGX)
Mar15 150128 17675 17850 17485 17840 +140 75,452 268,122 -3,706
Jun15 150128 17585 17745 17435 17745 +135 56 4,092 +58
Sep15 150128 17730 17730 17730 17730 +135 0 5 +0
Total Volume and Open Interest 75,577 282,263 -3,621
CAC 40(EURONEXT)
Feb15 150128 4672.5 4673.0 4550.5 4610.5 -14.0 105,829 262,243 -5,229
Mar15 150128 4665.0 4672.5 4553.0 4610.5 -14.0 546 16,548 -261
Apr15 150128 4602.0 4602.0 4602.0 4602.0 -14.0      
Total Volume and Open Interest 106,377 280,309 -5,489
Hang Seng Index(HKFE)
Jan15 150128 24764 25002 24609 24878 +100 72,834 77,119 -16,028
Feb15 150128 24776 25024 24626 24917 +121 34,279 37,658 +25,401
Mar15 150128 24710 24955 24565 24851 +123 303 5,159 +23
Total Volume and Open Interest 107,901 121,639 +9,841
DAX(EUREX)
Mar15 150128 10722.0 10756.5 10553.0 10693.5 +58.5 134,273 148,048 +3,288
Jun15 150128 10730.5 10768.5 10569.5 10706.0 +58.0 690 5,142 -35
Sep15 150128 10727.5 10727.5 10707.5 10709.5 +59.0 63 125 +17
Total Volume and Open Interest 135,026 153,315 +3,270
FT-SE 100(EURONEXT)
Mar15 150128 6802.00 6806.00 6695.50 6754.50 -7.50 87,555 565,333 +5,596
Jun15 150128 6708.50 6708.50 6675.50 6697.50 -7.50 565 3,317 +485
Sep15 150128 6650.50 6650.50 6650.50 6650.50 -7.50 0 320 +0
Total Volume and Open Interest 88,120 569,020 +6,081
SPI 200(SFE)
Mar15 150128 5498.0 5512.0 5439.0 5512.0 +21.0 25,115 203,758 +1,622
Jun15 150128 5477.0 5510.0 5476.0 5510.0 +23.0 294 2,712 +83
Sep15 150128 5457.0 5457.0 5457.0 5457.0 +23.0 100 2,275 -50
Total Volume and Open Interest 25,520 209,770 +1,656
FTSE MIB(ISE)
Mar15 150128 20790.00 20810.00 20435.00 20486.00 -136.00 33,857 50,819 -384
Jun15 150128 20405.00 20410.00 20100.00 20139.00 -136.00 53 152 +0
Sep15 150128 20049.00 20049.00 20049.00 20049.00 -136.00 0 2 +0
Total Volume and Open Interest 33,910 50,973 -384
KOSPI 200(KFE)
Mar15 150128 252.50 253.15 250.45 252.65 -0.05 100,940 110,411 +2,446
Jun15 150128 253.40 254.25 251.60 253.80 unch 237 1,877 -2
Sep15 150128 253.80 255.10 253.80 255.10 +0.65 1 795 +1
Total Volume and Open Interest 101,181 114,246 +2,445
GSCI(CME)
Feb15 150128 379.00 381.50 376.50 377.05 -3.45 71 12,768 +12
Mar15 150128 383.55 387.00 383.00 383.55 -3.25 12 25 +12
Apr15 150128 388.05 391.50 387.50 388.05 -3.25      
Total Volume and Open Interest 83 12,793 +24
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