Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 03, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150203 959.75 999.00 959.75 987.00 +27.50 107,062 290,214 +3,773
May15 150203 966.25 1005.00 966.25 993.00 +26.75 42,922 150,504 +3,255
Jul15 150203 971.75 1010.00 971.75 998.00 +26.25 30,792 113,863 +1,004
Aug15 150203 972.00 1008.50 971.25 996.75 +25.50 1,022 8,726 +44
Sep15 150203 965.25 987.00 956.25 979.00 +22.75 253 2,952 +6
Nov15 150203 945.25 978.50 945.00 966.25 +21.00 14,162 119,559 +806
Jan16 150203 957.75 983.00 950.25 971.00 +20.75 463 3,060 +61
Mar16 150203 964.00 985.00 955.75 976.25 +20.50 401 1,339 +43
May16 150203 965.00 979.50 959.25 979.50 +20.25 344 736 +134
Jul16 150203 980.00 991.25 964.75 984.75 +20.00 199 461 +33
Aug16 150203 984.00 984.00 964.00 984.00 +20.00 6 32 +4
Sep16 150203 973.50 973.50 955.50 973.50 +18.00 0 22 +0
Nov16 150203 950.75 975.00 949.75 967.50 +17.75 356 2,653 +217
Jan17 150203 970.75 970.75 953.25 970.75 +17.50 0 20 +0
Total Volume and Open Interest 197,983 694,380 +9,381
Soybean Meal(CBOT)
Mar15 150203 328.10 344.70 327.90 340.60 +12.70 52,115 150,981 -5,031
May15 150203 321.80 336.10 321.60 332.30 +10.70 22,179 92,265 +338
Jul15 150203 320.00 333.20 319.20 329.40 +10.20 13,896 60,501 +1,939
Aug15 150203 319.70 331.50 318.00 327.70 +9.70 2,202 13,798 -205
Sep15 150203 319.60 329.30 316.10 325.40 +9.30 1,153 6,858 +19
Oct15 150203 315.00 324.80 312.10 320.90 +8.80 1,135 7,975 +135
Dec15 150203 311.00 323.50 310.90 319.20 +8.30 3,289 28,670 +232
Jan16 150203 311.70 321.90 311.70 320.00 +8.30 122 2,052 +45
Mar16 150203 313.30 321.90 313.30 321.00 +7.70 137 1,695 +69
May16 150203 313.80 322.60 313.80 321.50 +7.70 70 465 +7
Total Volume and Open Interest 96,449 365,739 -2,399
Soybean Oil(CBOT)
Mar15 150203 30.33 31.20 30.26 30.80 +0.39 51,144 171,923 +281
May15 150203 30.59 31.44 30.50 31.03 +0.38 26,232 79,704 +1,173
Jul15 150203 30.82 31.65 30.71 31.25 +0.38 20,555 71,998 +1,748
Aug15 150203 31.09 31.62 30.95 31.33 +0.38 1,579 10,730 -80
Sep15 150203 30.98 31.71 30.96 31.34 +0.38 1,632 9,409 +93
Oct15 150203 31.04 31.40 30.77 31.14 +0.37 1,041 7,642 -251
Dec15 150203 30.77 31.49 30.67 31.12 +0.33 5,932 45,950 +1,254
Jan16 150203 31.00 31.65 31.00 31.35 +0.33 200 2,910 +75
Mar16 150203 31.28 31.83 31.28 31.60 +0.31 168 2,342 +96
May16 150203 31.71 32.04 31.51 31.83 +0.32 133 1,500 +66
Total Volume and Open Interest 108,849 405,982 +4,572
Canola(WCE)
Mar15 150203 451.4 459.8 449.4 457.3 +5.9 9,286 81,116 -752
May15 150203 447.0 456.2 446.2 453.3 +6.0 9,334 52,852 +73
Jul15 150203 444.1 453.1 444.1 450.5 +5.7 4,220 29,862 +1,617
Nov15 150203 436.4 441.2 435.6 438.7 +5.6 3,080 32,261 -73
Jan16 150203 442.4 442.4 440.3 440.3 +5.6 28 965 +25
Total Volume and Open Interest 25,948 197,785 +890
Corn(CBOT)
Mar15 150203 370.00 388.50 370.00 385.75 +16.00 194,631 540,592 -3,830
May15 150203 378.00 396.25 378.00 393.75 +16.00 79,368 243,934 +12,989
Jul15 150203 385.50 403.25 385.50 401.00 +15.50 41,600 201,935 +1,242
Sep15 150203 393.00 409.75 393.00 407.75 +15.25 9,483 59,717 +524
Dec15 150203 401.00 418.25 401.00 416.25 +15.25 40,376 226,727 +3,557
Mar16 150203 412.25 425.00 412.25 424.00 +15.00 8,902 62,920 +4,686
May16 150203 418.75 430.50 415.00 429.75 +14.75 621 2,975 +125
Jul16 150203 425.00 435.75 419.75 434.75 +15.00 903 4,591 +389
Sep16 150203 420.00 428.00 413.75 428.00 +14.25 46 866 +17
Dec16 150203 413.25 426.50 411.50 425.00 +13.50 786 8,476 +401
Total Volume and Open Interest 376,777 1,353,601 +20,124
Wheat(CBOT)
Mar15 150203 493.50 515.75 493.00 513.75 +21.00 67,223 194,786 +2,691
May15 150203 497.25 519.50 497.25 517.75 +20.50 23,602 80,504 +4,822
Jul15 150203 502.25 523.25 501.75 522.25 +20.50 14,517 82,852 +1,125
Sep15 150203 511.00 532.00 510.50 531.00 +20.50 1,806 17,234 -141
Dec15 150203 523.25 545.00 523.25 543.75 +20.50 3,377 35,509 +130
Mar16 150203 531.00 551.00 530.00 551.00 +21.00 391 5,994 +96
Total Volume and Open Interest 111,001 418,099 +8,665
Wheat(KCBT)
Mar15 150203 534.50 559.75 534.50 559.00 +24.50 18,901 80,507 -153
May15 150203 537.00 562.00 536.25 561.50 +25.25 8,347 32,284 +957
Jul15 150203 541.00 564.00 540.00 563.75 +23.75 7,793 34,522 +915
Sep15 150203 553.25 575.75 552.25 575.75 +23.50 914 7,527 -133
Dec15 150203 568.50 591.00 567.50 590.25 +22.75 324 8,386 +60
Mar16 150203 586.50 600.75 578.25 600.75 +22.50 21 967 +20
Total Volume and Open Interest 36,300 164,584 +1,666
Wheat(MGE)
Mar15 150203 554.00 577.50 554.00 576.00 +22.00 4,734 24,149 -528
May15 150203 558.75 580.25 558.25 579.50 +21.25 3,149 19,198 +95
Jul15 150203 568.00 587.50 566.25 586.50 +20.50 1,678 9,587 +28
Sep15 150203 574.50 595.00 574.50 594.25 +19.75 855 6,696 +110
Dec15 150203 585.25 605.75 585.25 605.00 +20.00 632 5,451 +181
Total Volume and Open Interest 11,071 66,083 -111
Oats(CBOT)
Mar15 150203 270.00 281.00 266.25 280.00 +10.75 1,288 3,855 -337
May15 150203 273.00 280.50 271.00 280.50 +6.50 1,105 2,714 +560
Jul15 150203 275.25 282.75 275.25 281.25 +4.25 73 731 +31
Sep15 150203 287.00 287.00 283.00 287.00 +4.00 0 65 +0
Total Volume and Open Interest 2,616 7,871 +328
Rough Rice(CBOT)
Mar15 150203 10.29 10.49 10.01 10.39 +0.08 1,023 7,478 -128
May15 150203 10.52 10.75 10.33 10.65 +0.09 787 2,464 +503
Jul15 150203 10.62 11.00 10.57 10.90 +0.11 73 189 +48
Sep15 150203 10.62 10.80 10.62 10.75 +0.16 0 21 +0
Total Volume and Open Interest 1,883 10,168 +423
Live Cattle(CME)
Feb15 150203 152.850 154.380 152.035 153.750 +0.550 8,418 38,388 -979
Apr15 150203 149.325 151.200 147.825 150.575 +0.975 20,083 116,424 +741
Jun15 150203 141.500 143.000 139.985 142.435 +0.685 7,771 53,184 +638
Aug15 150203 141.400 142.380 139.650 141.985 +0.355 4,704 19,858 +1,127
Oct15 150203 144.700 145.600 142.900 144.985 +0.185 1,651 13,186 +288
Dec15 150203 145.785 146.600 144.200 145.900 +0.100 711 6,258 +50
Total Volume and Open Interest 43,569 249,836 +1,907
Feeder Cattle(CME)
Mar15 150203 200.000 200.900 195.750 199.500 -1.200 5,278 15,612 +230
Apr15 150203 199.900 200.935 196.050 199.900 -1.000 1,882 5,441 +103
May15 150203 200.550 201.830 197.000 200.450 -1.180 1,151 7,391 -98
Aug15 150203 203.100 204.500 199.950 203.285 -0.215 823 6,652 +140
Sep15 150203 202.050 203.000 199.000 202.830 -0.020 136 1,051 +23
Oct15 150203 200.400 202.000 197.600 201.100 -0.650 110 972 +23
Nov15 150203 198.800 200.200 196.500 199.950 -0.050 23 196 +5
Total Volume and Open Interest 9,403 37,315 +426
Lean Hogs(CME)
Feb15 150203 66.430 67.475 66.100 67.200 +0.870 7,912 20,089 -2,254
Apr15 150203 70.950 71.535 69.930 70.885 -0.045 19,412 90,387 -666
May15 150203 79.500 79.500 78.500 79.000 -0.350 205 1,701 +10
Jun15 150203 83.135 83.580 82.135 82.635 -0.500 8,929 46,044 +941
Jul15 150203 83.785 84.200 82.800 82.950 -0.750 3,056 15,413 +655
Aug15 150203 83.500 83.980 82.750 82.830 -0.870 2,036 13,215 +583
Oct15 150203 73.100 73.450 72.800 73.200 -0.380 493 8,322 +50
Dec15 150203 68.700 69.285 68.300 68.750 -0.550 113 3,349 +37
Total Volume and Open Interest 42,239 199,297 -611
Class III Milk(CME)
Jan15 150203 16.14 16.15 16.13 16.14 unch 153 5,486 -20
Feb15 150203 15.84 16.00 15.84 15.86 unch 869 5,935 +62
Mar15 150203 15.68 15.89 15.60 15.75 +0.10 721 5,708 +30
Apr15 150203 15.55 15.77 15.47 15.62 +0.14 697 4,964 +105
May15 150203 15.73 15.94 15.70 15.79 +0.13 447 4,709 +10
Jun15 150203 16.07 16.18 15.93 15.99 +0.07 440 4,390 +9
Jul15 150203 16.45 16.49 16.33 16.47 +0.09 233 3,342 +27
Aug15 150203 16.75 16.85 16.66 16.80 +0.14 181 2,984 +20
Sep15 150203 16.90 17.00 16.83 16.93 +0.13 148 2,832 +23
Oct15 150203 17.05 17.11 17.00 17.08 +0.08 105 2,478 +13
Nov15 150203 16.74 16.80 16.74 16.77 +0.06 100 2,364 +17
Dec15 150203 16.60 16.60 16.55 16.58 +0.08 97 2,176 +10
Jan16 150203 16.60 16.60 16.60 16.60 +0.10 27 203 +10
Total Volume and Open Interest 4,274 48,092 +334
Cocoa(ICE)
Mar15 150203 2675 2732 2673 2691 +19 16,660 61,892 -1,819
May15 150203 2675 2732 2675 2705 +28 13,705 56,415 +3,531
Jul15 150203 2671 2726 2671 2699 +26 2,629 29,154 +874
Sep15 150203 2670 2719 2667 2693 +24 944 17,710 +16
Dec15 150203 2664 2713 2661 2686 +24 1,471 18,488 +1,063
Mar16 150203 2653 2703 2653 2677 +23 171 10,733 -14
May16 150203 2655 2680 2655 2673 +18 2 1,618 +0
Total Volume and Open Interest 35,584 196,071 +3,650
Coffee "C"(ICE)
Mar15 150203 162.80 163.40 158.40 160.75 -1.70 12,176 70,211 -2,208
May15 150203 165.35 166.15 161.20 163.60 -1.65 4,834 37,181 -608
Jul15 150203 168.40 168.60 163.90 166.20 -1.65 1,302 24,282 +90
Sep15 150203 170.75 171.05 166.45 168.70 -1.70 913 16,367 -61
Dec15 150203 173.20 173.40 169.70 171.90 -1.70 697 10,886 +194
Mar16 150203 173.00 174.30 172.15 174.20 -1.65 132 2,155 +18
Total Volume and Open Interest 20,447 169,097 -2,396
Orange Juice(ICE)
Mar15 150203 139.85 140.25 138.45 139.85 +0.25 1,072 8,204 -415
May15 150203 138.85 139.10 138.00 139.05 +0.25 280 2,356 +245
Jul15 150203 138.70 139.00 138.15 138.60 -0.10 18 559 +1
Sep15 150203 138.25 139.25 138.25 139.25 -0.20 4 208 +3
Nov15 150203 139.40 139.40 139.40 139.40 -0.20 0 28 +0
Jan16 150203 141.15 141.15 141.15 141.15 -0.20 0 12 +0
Total Volume and Open Interest 1,374 11,367 -166
Sugar #11(ICE)
Mar15 150203 14.25 14.74 14.23 14.47 +0.25 72,444 340,651 -14,706
May15 150203 14.59 14.99 14.49 14.74 +0.25 47,272 201,108 +11,088
Jul15 150203 14.80 15.24 14.80 15.02 +0.22 23,455 118,092 +1,667
Oct15 150203 15.34 15.67 15.33 15.49 +0.19 13,736 76,998 +1,412
Mar16 150203 16.18 16.48 16.18 16.31 +0.13 6,859 53,552 +1,016
May16 150203 16.28 16.50 16.28 16.34 +0.09 789 7,747 +93
Jul16 150203 16.32 16.42 16.23 16.28 +0.05 302 11,389 +52
Oct16 150203 16.51 16.56 16.36 16.41 +0.01 90 10,141 +38
Total Volume and Open Interest 165,128 829,199 +678
London Cocoa(LCE)
Mar15 150203 1895 1935 1891 1912 +19 10,009 72,627 -455
May15 150203 1872 1903 1864 1883 +15 8,527 55,776 -421
Jul15 150203 1858 1889 1857 1870 +10 10,644 28,722 +1,902
Sep15 150203 1846 1876 1844 1856 +8 3,931 32,590 -96
Dec15 150203 1827 1858 1825 1836 +7 2,432 20,328 +341
Mar16 150203 1812 1839 1810 1821 +7 1,227 20,503 -38
May16 150203 1804 1814 1804 1814 +7 495 1,231 +265
Total Volume and Open Interest 37,275 231,844 +1,507
London Sugar(LCE)
Mar15 150203 372.20 382.90 372.20 377.70 +5.90 5,276 33,609 -811
May15 150203 383.00 391.10 382.30 386.10 +4.10 2,719 26,115 +651
Aug15 150203 393.30 400.00 392.00 395.50 +4.00 546 11,721 +0
Oct15 150203 403.30 409.10 401.90 405.00 +3.80 148 3,810 +14
Dec15 150203 412.80 419.50 412.80 415.30 +3.70 17 1,480 -3
Total Volume and Open Interest 8,761 80,161 -126
Cotton(ICE)
Mar15 150203 59.90 61.51 59.89 61.45 +1.56 12,867 120,071 -4,490
May15 150203 60.25 61.89 60.25 61.83 +1.56 8,596 50,987 +2,271
Jul15 150203 61.00 62.33 61.00 62.28 +1.31 1,980 21,344 +605
Oct15 150203 63.12 63.17 63.09 63.17 +1.25 5 8 +3
Dec15 150203 62.95 63.49 62.72 63.45 +0.78 791 19,386 +203
Mar16 150203 63.77 64.49 63.77 64.38 +0.74 4 1,232 +0
Total Volume and Open Interest 24,243 213,367 -1,408
Lumber(CME)
Mar15 150203 311.0 316.5 310.4 313.7 +1.5 686 3,706 -318
May15 150203 311.3 315.9 310.3 311.8 -2.6 396 1,816 +217
Jul15 150203 312.5 316.0 312.2 315.0 unch 0 24 +0
Sep15 150203 315.0 317.0 313.0 315.0 unch 0 3 +0
Total Volume and Open Interest 1,082 5,550 -101
Crude Oil(NYM)
Mar15 150203 49.79 54.24 49.69 53.05 +3.48 454,142 487,331 +2,172
Apr15 150203 50.62 55.05 50.56 53.86 +3.41 94,949 174,278 +5,060
May15 150203 51.70 56.07 51.70 54.95 +3.40 57,957 82,076 -381
Jun15 150203 52.89 57.19 52.84 56.11 +3.39 74,336 170,347 +1,637
Jul15 150203 54.54 58.18 53.92 57.27 +3.38 24,046 58,501 +397
Aug15 150203 55.55 59.17 54.96 58.35 +3.36 10,833 44,727 +215
Sep15 150203 56.51 59.92 56.00 59.26 +3.32 20,234 72,012 +1,796
Oct15 150203 56.68 60.67 56.68 60.00 +3.26 5,535 42,946 +255
Nov15 150203 57.31 61.17 57.31 60.65 +3.18 3,181 35,823 -312
Dec15 150203 58.40 61.89 58.00 61.28 +3.12 58,899 203,530 +2,096
Jan16 150203 59.26 62.15 58.72 61.82 +3.09 1,911 38,947 -1,117
Feb16 150203 60.88 62.34 60.34 62.34 +3.08 1,464 16,044 +401
Mar16 150203 59.50 63.01 59.50 62.83 +3.06 2,769 23,041 +191
Apr16 150203 61.44 63.23 61.44 63.23 +2.98 462 8,220 +149
May16 150203 63.56 63.56 63.55 63.56 +2.87 465 8,764 +36
Jun16 150203 61.12 64.43 61.07 63.88 +2.74 8,503 47,039 -99
Total Volume and Open Interest 845,693 1,712,478 +11,655
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150203 49.825 54.250 49.725 53.050 +3.475 17,635 4,218 -377
Apr15 150203 50.675 55.000 50.650 53.850 +3.400 996 1,196 -135
May15 150203 52.275 55.775 51.750 54.950 +3.400 249 220 +2
Jun15 150203 53.075 56.700 53.075 56.100 +3.375 169 175 +16
Jul15 150203 55.075 57.600 54.750 57.275 +3.375 73 88 +14
Aug15 150203 56.250 58.350 55.850 58.350 +3.350 40 89 +4
Sep15 150203 56.800 59.250 56.800 59.250 +3.300 24 105 +12
Oct15 150203 57.600 60.000 57.600 60.000 +3.250 18 26 +14
Nov15 150203 57.775 60.650 57.725 60.650 +3.175 18 28 +6
Total Volume and Open Interest 19,246 6,354 -436
NY Harbor ULSD(NYM)
Mar15 150203 176.75 187.47 176.55 184.65 +8.90 71,418 132,002 +795
Apr15 150203 174.50 184.72 174.17 181.99 +8.54 28,488 59,041 +875
May15 150203 174.30 184.42 174.29 181.87 +8.41 15,830 31,594 +982
Jun15 150203 174.97 185.20 174.97 182.73 +8.30 15,125 38,126 -455
Jul15 150203 177.06 186.80 176.94 184.48 +8.24 4,205 17,563 +1,029
Aug15 150203 178.81 188.62 178.60 186.39 +8.18 1,685 9,006 -51
Sep15 150203 181.89 190.33 181.89 188.49 +8.09 2,134 12,837 +504
Oct15 150203 182.95 192.06 182.95 190.58 +7.98 850 13,949 +59
Nov15 150203 186.70 193.87 186.70 192.30 +7.86 896 8,973 +109
Dec15 150203 186.98 195.98 186.29 193.85 +7.72 4,160 34,671 +213
Jan16 150203 188.05 195.37 188.05 195.36 +7.55 377 5,019 -27
Feb16 150203 192.66 196.20 192.50 196.04 +7.33 278 3,159 -6
Mar16 150203 193.25 196.72 192.89 196.04 +7.16 210 3,992 +80
Apr16 150203 193.00 195.71 192.60 195.46 +6.98 244 2,145 -16
Total Volume and Open Interest 148,010 386,926 -1,333
RBOB Gasoline(NYM)
Mar15 150203 155.07 162.60 154.51 160.13 +5.67 58,843 130,257 -509
Apr15 150203 176.92 184.67 176.16 182.32 +6.63 26,794 57,752 +2,059
May15 150203 178.33 185.92 177.62 183.66 +6.84 16,195 42,588 +25
Jun15 150203 177.97 186.02 177.95 183.74 +7.00 12,824 40,293 -299
Jul15 150203 177.64 184.65 177.22 183.09 +6.94 6,110 13,184 +269
Aug15 150203 176.27 183.56 175.61 181.73 +6.78 4,271 10,470 +330
Sep15 150203 175.98 181.65 174.79 179.50 +6.58 5,646 20,587 +347
Oct15 150203 161.41 169.09 161.20 167.34 +6.53 3,062 12,441 -84
Nov15 150203 159.50 167.05 158.98 165.47 +6.69 1,231 6,238 -67
Dec15 150203 158.98 166.73 158.09 164.86 +6.83 2,641 30,916 +313
Total Volume and Open Interest 138,277 374,483 -1,949
e-miNY RBOB Gasoline(NYM)
Mar15 150203 160.10 160.13 160.10 160.10 +5.60      
Apr15 150203 182.30 182.32 182.30 182.30 +6.60      
May15 150203 183.70 183.70 183.66 183.70 +6.90      
Jun15 150203 183.70 183.74 183.70 183.70 +7.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar15 150203 2.692 2.783 2.650 2.754 +0.074 110,320 319,881 +4,822
Apr15 150203 2.693 2.780 2.655 2.757 +0.076 47,097 143,555 +2,900
May15 150203 2.725 2.806 2.682 2.781 +0.074 22,630 101,010 +1,690
Jun15 150203 2.767 2.848 2.729 2.825 +0.076 12,358 49,110 +266
Jul15 150203 2.822 2.900 2.786 2.878 +0.073 9,537 43,694 +501
Aug15 150203 2.837 2.903 2.799 2.885 +0.069 4,086 32,722 +226
Sep15 150203 2.841 2.894 2.788 2.875 +0.067 4,266 44,308 +793
Oct15 150203 2.860 2.930 2.820 2.907 +0.065 18,332 68,711 -382
Nov15 150203 2.966 3.034 2.932 3.013 +0.061 3,481 31,562 +767
Dec15 150203 3.158 3.211 3.120 3.193 +0.052 2,984 35,111 +411
Jan16 150203 3.294 3.345 3.262 3.325 +0.047 8,186 39,631 -1,431
Feb16 150203 3.291 3.333 3.260 3.319 +0.042 460 10,534 +95
Mar16 150203 3.246 3.298 3.222 3.285 +0.043 2,853 15,517 -301
Apr16 150203 3.124 3.168 3.102 3.153 +0.037 2,396 13,734 +792
May16 150203 3.118 3.170 3.118 3.163 +0.037 214 5,149 -81
Jun16 150203 3.157 3.210 3.157 3.205 +0.036 127 6,300 +116
Total Volume and Open Interest 250,454 1,021,833 +11,785
Brent Crude Oil(ICE)
Mar15 150203 55.00 59.00 54.84 57.91 +3.16 335,018 283,803 -22,664
Apr15 150203 55.90 60.08 55.80 59.00 +3.26 176,657 282,287 +17,991
May15 150203 56.96 61.16 56.90 60.10 +3.30 94,102 169,499 +8,217
Jun15 150203 57.99 62.19 57.89 61.14 +3.31 102,180 199,741 +761
Jul15 150203 58.96 63.18 58.88 62.13 +3.30 27,222 87,747 +2,025
Aug15 150203 59.88 64.09 59.79 63.07 +3.29 17,357 58,823 -526
Sep15 150203 60.77 65.01 60.62 63.92 +3.27 21,172 67,750 +1,704
Oct15 150203 61.37 65.77 61.37 64.67 +3.23 7,251 46,751 -310
Nov15 150203 62.22 66.40 62.19 65.37 +3.17 5,779 34,338 -407
Dec15 150203 62.92 67.15 62.78 66.02 +3.10 77,371 187,066 +6,050
Jan16 150203 63.00 67.39 63.00 66.60 +3.05 3,826 46,489 +239
Feb16 150203 65.75 67.22 65.75 67.12 +3.03 2,070 24,696 -53
Mar16 150203 66.91 67.58 66.30 67.58 +2.98 6,295 29,497 -58
Apr16 150203 68.06 68.06 68.06 68.06 +2.92 2,157 23,680 +435
Total Volume and Open Interest 927,166 1,825,886 +17,795
Gas Oil(ICE)
Feb15 150203 522.25 556.50 522.25 536.75 +24.50 39,819 59,012 -4,348
Mar15 150203 524.50 555.00 522.00 535.00 +24.25 96,815 131,030 -2,172
Apr15 150203 528.25 555.50 523.25 535.50 +24.00 44,370 82,415 -4,931
May15 150203 527.25 557.75 526.75 538.25 +24.00 12,120 34,178 +1,104
Jun15 150203 530.00 561.50 529.75 541.75 +23.75 22,585 57,289 -454
Jul15 150203 535.75 565.50 535.50 548.00 +24.00 9,129 17,143 +175
Aug15 150203 542.00 571.75 541.75 554.25 +24.00 5,202 16,518 +437
Sep15 150203 547.25 577.75 547.25 560.50 +24.50 4,632 16,379 +570
Oct15 150203 553.50 583.75 553.50 566.75 +24.50 2,477 15,762 -116
Nov15 150203 557.75 585.50 557.75 570.75 +24.25 1,741 12,525 +474
Total Volume and Open Interest 259,516 591,023 -6,871
Ethanol(CBOT)
Feb15 150203 1.440 1.450 1.440 1.450 +0.060 123 191 -45
Mar15 150203 1.406 1.470 1.406 1.470 +0.066 299 1,993 +33
Apr15 150203 1.420 1.485 1.420 1.485 +0.065 171 1,131 +14
May15 150203 1.450 1.495 1.450 1.495 +0.060 177 672 +75
Jun15 150203 1.475 1.499 1.475 1.498 +0.063 17 1,272 +9
Jul15 150203 1.466 1.499 1.466 1.499 +0.063 15 501 +12
Aug15 150203 1.480 1.496 1.480 1.496 +0.063 27 442 +11
Sep15 150203 1.472 1.493 1.472 1.493 +0.063 6 229 +6
Total Volume and Open Interest 835 6,782 +115
WTI Crude Oil(ICE)
Mar15 150203 50.00 54.24 49.77 53.05 +3.48 69,783 86,831 -8,043
Apr15 150203 50.85 55.02 50.63 53.86 +3.41 31,436 55,729 -434
May15 150203 51.84 55.95 51.80 54.95 +3.40 13,567 26,400 -269
Jun15 150203 52.95 57.17 52.92 56.11 +3.39 16,091 61,703 +655
Jul15 150203 54.48 58.06 54.18 57.27 +3.38 4,172 14,063 +730
Aug15 150203 55.26 59.22 55.25 58.35 +3.36 1,098 7,208 -20
Sep15 150203 56.47 60.04 56.18 59.26 +3.32 1,703 20,178 +154
Oct15 150203 57.24 60.54 57.24 60.00 +3.26 672 3,720 +7
Nov15 150203 57.94 61.16 57.94 60.65 +3.18 695 7,609 +61
Dec15 150203 58.29 61.89 58.29 61.28 +3.12 11,352 83,580 +2,127
Jan16 150203 61.82 61.82 61.82 61.82 +3.09 170 7,364 +33
Feb16 150203 62.34 62.34 62.34 62.34 +3.08 47 916 +1
Mar16 150203 62.83 62.83 62.83 62.83 +3.06 54 2,610 -4
Apr16 150203 63.23 63.23 63.23 63.23 +2.98 11 2,721 -4
May16 150203 63.56 63.56 63.56 63.56 +2.87 8 2,340 +0
Jun16 150203 61.80 64.40 61.80 63.88 +2.74 1,119 15,246 +239
Total Volume and Open Interest 156,629 460,250 -3,872
US Dollar Index(ICE)
Mar15 150203 94.710 94.925 93.385 93.725 -1.010 30,675 122,294 -162
Jun15 150203 95.355 95.560 94.135 94.430 -0.963 338 5,749 +51
Sep15 150203 95.850 95.850 94.600 94.890 -1.037 23 1,010 +8
Total Volume and Open Interest 31,039 129,269 -102
Australian Dollar(CME)
Mar15 150203 77.76 78.35 76.07 77.75 -0.10 93,856 132,745 -512
Jun15 150203 77.37 77.81 75.71 77.34 -0.08 296 1,119 +157
Sep15 150203 75.52 76.95 75.47 76.95 -0.07 9 34 +0
Total Volume and Open Interest 94,161 133,922 -355
British Pound(CME)
Mar15 150203 150.23 151.94 149.83 151.62 +1.30 93,881 187,429 +255
Jun15 150203 150.28 151.73 149.78 151.53 +1.30 189 1,061 +16
Sep15 150203 151.45 151.45 151.45 151.45 +1.30 0 31 +0
Total Volume and Open Interest 94,070 188,563 +271
Canadian Dollar(CME)
Mar15 150203 79.48 80.90 79.03 80.52 +1.11 95,022 99,121 -1,898
Jun15 150203 79.40 80.75 78.95 80.44 +1.10 1,103 9,462 +339
Sep15 150203 79.55 80.48 79.55 80.38 +1.09 349 1,742 -60
Dec15 150203 79.90 80.35 79.90 80.35 +1.10 32 767 -4
Total Volume and Open Interest 96,514 111,177 -1,619
Japanese Yen(CME)
Mar15 150203 85.01 85.61 84.96 85.07 -0.27 175,635 201,833 -3,490
Jun15 150203 85.26 85.62 85.08 85.17 -0.27 485 3,686 -21
Sep15 150203 85.48 85.50 85.30 85.30 -0.27 8 64 +3
Total Volume and Open Interest 176,192 205,734 -3,467
Swiss Franc(CME)
Mar15 150203 108.08 109.13 107.82 108.61 +0.61 18,806 36,476 -301
Jun15 150203 109.08 109.22 109.05 109.05 +0.59 688 2,299 +481
Sep15 150203 109.25 109.96 109.20 109.54 +0.60 7 361 +1
Total Volume and Open Interest 19,501 39,211 +181
EuroFX(CME)
Mar15 150203 113.40 115.39 113.17 114.91 +1.41 205,388 450,087 +5,236
Jun15 150203 113.59 115.46 113.39 115.03 +1.42 716 6,894 +136
Sep15 150203 113.80 115.60 113.80 115.20 +1.43 98 886 +4
Total Volume and Open Interest 206,210 458,082 +5,380
Mexican Peso(CME)
Feb15 150203 680.00 680.00 680.00 680.00 +8.75      
Mar15 150203 670.38 680.88 669.00 678.75 +8.75 83,643 131,204 -4,359
Total Volume and Open Interest 103,761 167,394 +9,851
Brazilian Real(CME)
Mar15 150203 366.00 369.70 365.15 366.75 +0.20 4,514 17,554 +3,227
Apr15 150203 362.55 368.00 362.00 363.45 +0.15 1 1 +1
May15 150203 360.55 361.20 360.25 360.55 +0.15      
Jun15 150203 357.55 358.00 357.25 357.55 +0.20 0 8 +0
Total Volume and Open Interest 4,515 26,715 -5,703
30-Year T-Bonds(CBOT)
Mar15 150203 150~240 150~270 148~310 149~090 -1~180 451,839 749,462 -10,602
Jun15 150203 169~170 170~010 167~010 167~150 -2~180 1,843 5,668 +910
Sep15 150203 165~310 168~170 165~310 165~310 -2~180      
Total Volume and Open Interest 453,682 755,130 -9,692
10-Year T-Notes(CBOT)
Mar15 150203 130~295 131~015 129~285 130~020 -0~275 1,719,555 2,635,541 -42,339
Jun15 150203 130~135 130~135 129~110 129~160 -0~285 6,960 30,483 +2,766
Sep15 150203 129~025 129~310 129~025 129~025 -0~285      
Total Volume and Open Interest 1,726,515 2,666,028 -39,573
5-Year T-Notes(CBOT)
Mar15 150203 121~116 121~142 120~262 120~286 -0~144 876,492 1,839,567 +4,161
Jun15 150203 120~194 120~242 120~090 120~090 -0~152 435 2,660 +126
Sep15 150203 120~090 120~242 120~090 120~090 -0~152      
Total Volume and Open Interest 876,927 1,842,227 +4,287
2 Year T-Notes(CBOT)
Mar15 150203 109~286 109~292 109~254 109~262 -0~022 289,082 1,309,048 +1,916
Jun15 150203 109~176 109~180 109~150 109~150 -0~026 1,722 27,955 +1,295
Sep15 150203 109~150 109~176 109~150 109~150 -0~026      
Total Volume and Open Interest 290,804 1,337,003 +3,211
Eurodollars(CME)
Mar15 150203 99.725 99.730 99.725 99.730 unch 233,896 1,164,651 +25,879
Jun15 150203 99.640 99.645 99.615 99.625 -0.015 274,250 1,192,204 +12,104
Sep15 150203 99.510 99.520 99.465 99.480 -0.030 292,827 1,006,276 -11,334
Dec15 150203 99.350 99.355 99.285 99.295 -0.050 340,201 1,141,351 +21,759
Mar16 150203 99.175 99.180 99.095 99.105 -0.065 275,259 865,595 -3,465
Jun16 150203 99.000 99.005 98.905 98.915 -0.075 233,992 717,317 +5,412
Sep16 150203 98.825 98.830 98.715 98.730 -0.085 212,988 655,048 +962
Dec16 150203 98.660 98.675 98.550 98.565 -0.095 307,607 962,020 +17,567
Mar17 150203 98.540 98.550 98.415 98.430 -0.105 191,590 518,056 +13,059
Jun17 150203 98.430 98.435 98.290 98.305 -0.115 146,161 446,645 -4,227
Sep17 150203 98.325 98.340 98.190 98.205 -0.120 119,599 397,175 +3,883
Dec17 150203 98.230 98.250 98.090 98.110 -0.125 123,379 540,527 +6,597
Mar18 150203 98.160 98.180 98.015 98.035 -0.130 75,266 337,063 +855
Jun18 150203 98.100 98.115 97.945 97.965 -0.130 57,127 218,851 +1,986
Sep18 150203 98.035 98.050 97.880 97.900 -0.135 45,405 158,953 +1,377
Dec18 150203 97.975 97.985 97.815 97.835 -0.140 45,082 236,415 +903
Mar19 150203 97.925 97.935 97.760 97.785 -0.140 33,422 127,095 +2,826
Jun19 150203 97.875 97.885 97.710 97.730 -0.145 38,839 112,465 +2,465
Total Volume and Open Interest 3,122,737 11,120,125 +102,635
Ultra T-Bond(CBOT)
Mar15 150203 178~27 178~29 174~21 175~08 -3~21 141,023 503,595 -4,961
Jun15 150203 176~22 178~09 174~19 174~19 -3~22 751 1,962 +460
Sep15 150203 174~02 177~24 174~02 174~02 -3~22      
Total Volume and Open Interest 141,774 505,557 -4,501
30 Day Federal Funds(CBOT)
Feb15 150203 99.875 99.878 99.875 99.875 unch 3,904 67,005 -167
Mar15 150203 99.875 99.875 99.870 99.870 unch 2,770 80,780 +111
Apr15 150203 99.870 99.870 99.870 99.870 unch 1,224 74,504 -21
May15 150203 99.865 99.865 99.855 99.860 unch 8,720 95,908 -403
Jun15 150203 99.840 99.840 99.830 99.835 unch 3,630 59,149 -392
Jul15 150203 99.805 99.805 99.790 99.795 -0.005 14,747 91,812 +974
Total Volume and Open Interest 66,904 690,966 -46,625
3-Mth Euro-Yen(CME)
Mar15 150203 99.805 99.805 99.805 99.805 unch      
Jun15 150203 99.850 99.850 99.850 99.850 unch      
Sep15 150203 99.875 99.875 99.875 99.875 unch      
Dec15 150203 99.860 99.860 99.860 99.860 unch      
Mar16 150203 99.735 99.735 99.735 99.735 unch      
Jun16 150203 99.595 99.595 99.595 99.595 unch      
Sep16 150203 99.455 99.455 99.455 99.455 unch      
Dec16 150203 99.795 99.795 99.795 99.795 unch      
Mar17 150203 99.655 99.655 99.655 99.655 unch      
Jun17 150203 99.515 99.515 99.515 99.515 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150203 99.81 99.81 99.81 99.81 unch      
Jun15 150203 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150203 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150203 99.88 99.88 99.88 99.88 unch 0 33 +0
Mar16 150203 99.74 99.74 99.74 99.74 unch      
Jun16 150203 99.60 99.60 99.60 99.60 unch      
Sep16 150203 99.46 99.46 99.46 99.46 unch      
Dec16 150203 99.79 99.79 99.79 99.79 unch 0 4 +0
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Mar15 150203 148.09 148.12 147.24 147.38 -0.66 2,332 17,764 -575
Jun15 150203 147.28 147.28 147.28 147.28 -0.66 0 11 +0
Sep15 150203 146.71 146.71 146.71 146.71 -0.66      
Total Volume and Open Interest 2,332 17,775 -575
Euro-Bund(EUREX)
Mar15 150203 159.34 159.37 158.66 158.91 -0.44 634,976 1,131,716 -1,593
Jun15 150203 156.86 156.96 156.51 156.69 -0.44 1,271 11,459 +710
Sep15 150203 156.55 156.55 156.21 156.21 -0.44 5 6 +1
Total Volume and Open Interest 636,252 1,143,181 -882
Euro-Bobl(EUREX)
Mar15 150203 130.87 130.92 130.78 130.84 -0.07 422,300 925,506 -2,405
Jun15 150203 129.02 129.02 129.02 129.02 -0.07 670 5,467 +670
Sep15 150203 130.54 130.54 130.54 130.54 -0.07      
Total Volume and Open Interest 422,970 930,973 -1,735
3-Mth Euribor(EUREX)
Mar15 150203 99.945 99.945 99.945 99.945 +0.005 30 3,504 +29
Jun15 150203 99.960 99.960 99.960 99.960 +0.010 35 2,983 +35
Sep15 150203 99.970 99.970 99.970 99.970 +0.010 53 10,237 +12
Total Volume and Open Interest 257 58,959 +136
Long Gilt(LIFFE)
Mar15 150203 123~11 123~17 122~15 122~20 -0~27 219,529 414,698 -8,194
Jun15 150203 121~26 121~26 121~26 121~26 -0~27      
Total Volume and Open Interest 219,529 414,698 -8,194
3-Mth Short Sterling(LIFFE)
Mar15 150203 99.42 99.42 99.41 99.41 -0.01 19,320 380,402 -3,703
Jun15 150203 99.38 99.39 99.37 99.37 -0.01 55,837 445,136 -3,137
Sep15 150203 99.34 99.34 99.32 99.32 -0.02 85,580 440,573 +3,839
Dec15 150203 99.28 99.28 99.25 99.25 -0.02 81,458 356,948 -10
Mar16 150203 99.20 99.20 99.16 99.16 -0.03 62,961 299,484 +5,787
Jun16 150203 99.11 99.11 99.05 99.06 -0.04 56,395 231,820 -112
Total Volume and Open Interest 675,727 3,163,592 +18,203
3-Mth Euribor(LIFFE)
Mar15 150203 99.935 99.950 99.935 99.950 +0.010 93,799 403,443 -20,226
Jun15 150203 99.945 99.965 99.945 99.960 +0.010 101,793 322,245 -3,319
Sep15 150203 99.955 99.975 99.955 99.970 +0.010 111,198 350,519 -4,683
Total Volume and Open Interest 666,499 2,880,738 -25,068
3-Mth Aus T-Bills(SFE)
Mar15 150203 97.61 97.75 97.58 97.74 +0.13 69,804 261,828 +19,788
Jun15 150203 97.71 97.88 97.68 97.85 +0.13 49,124 208,884 -1,501
Sep15 150203 97.76 97.94 97.73 97.91 +0.14 31,322 186,600 -1,851
Dec15 150203 97.79 97.97 97.76 97.94 +0.14 21,879 127,308 -186
Mar16 150203 97.81 97.97 97.77 97.94 +0.13 17,224 90,639 +1,755
Jun16 150203 97.79 97.96 97.75 97.93 +0.13 9,588 68,341 +1,619
Sep16 150203 97.77 97.95 97.75 97.92 +0.14 7,081 36,771 +2,200
Dec16 150203 97.76 97.92 97.73 97.89 +0.12 5,993 33,381 +2,890
Mar17 150203 97.69 97.86 97.69 97.85 +0.11 990 4,741 +276
Jun17 150203 97.65 97.80 97.65 97.80 +0.10 491 4,212 -170
Total Volume and Open Interest 214,396 1,027,040 +24,886
10-Year Aus T-Bonds(SFE)
Mar15 150203 97.59 97.79 97.57 97.75 +0.16 105,613 696,562 +27,083
Jun15 150203 97.75 97.75 97.75 97.75 +0.16      
Total Volume and Open Interest 105,613 696,562 +27,083
3-Year Aus T-Bonds(SFE)
Mar15 150203 98.06 98.25 98.03 98.22 +0.16 203,231 757,149 +32,699
Jun15 150203 98.22 98.22 98.22 98.22 +0.16      
Total Volume and Open Interest 203,231 757,149 +32,699
Gold(CMX)
Feb15 150203 1273.5 1284.7 1255.3 1259.7 -16.5 8,626 2,779 -5,676
Apr15 150203 1275.6 1286.5 1255.8 1260.3 -16.6 163,882 295,256 +6,023
Jun15 150203 1276.1 1286.5 1256.5 1261.1 -16.6 7,132 55,215 +3,304
Aug15 150203 1285.8 1286.0 1258.0 1261.9 -16.6 3,501 14,496 -139
Oct15 150203 1286.0 1286.0 1261.5 1262.6 -16.5 1,194 4,203 +124
Dec15 150203 1278.4 1287.5 1260.0 1263.4 -16.4 2,572 24,623 +680
Feb16 150203 1288.0 1288.0 1264.2 1264.2 -16.4 76 2,629 +73
Apr16 150203 1265.9 1266.9 1265.0 1265.0 -16.4 8 567 +0
Jun16 150203 1264.7 1269.0 1264.7 1265.9 -16.3 10 5,124 +7
Aug16 150203 1267.1 1267.1 1267.1 1267.1 -16.2 1 2 +1
Oct16 150203 1268.3 1268.3 1268.3 1268.3 -16.2 0 25 +0
Dec16 150203 1284.8 1284.8 1267.6 1269.7 -16.1 79 7,199 -63
Total Volume and Open Interest 189,019 422,794 +4,623
Silver(CMX)
Mar15 150203 1724.0 1775.0 1707.0 1732.1 +7.0 45,052 98,621 -1,421
May15 150203 1726.0 1778.0 1712.5 1736.4 +7.2 2,954 17,287 +131
Jul15 150203 1728.0 1778.0 1718.5 1739.6 +7.4 1,886 13,081 +629
Sep15 150203 1765.5 1765.5 1739.0 1742.5 +7.6 584 6,107 +131
Dec15 150203 1733.5 1784.0 1728.0 1746.2 +7.7 1,311 17,815 +331
Mar16 150203 1749.9 1749.9 1749.9 1749.9 +7.7 102 1,145 +76
May16 150203 1752.5 1752.5 1752.5 1752.5 +7.8 0 73 +0
Total Volume and Open Interest 52,349 163,241 -228
Platinum(NYMEX)
Apr15 150203 1226.4 1242.7 1222.9 1235.2 +6.6 11,432 61,883 -770
Jul15 150203 1240.0 1243.6 1225.2 1236.6 +6.8 166 2,340 +78
Oct15 150203 1229.3 1237.9 1229.3 1237.9 +6.7 0 65 +0
Jan16 150203 1242.6 1242.6 1242.6 1242.6 +6.7 0 8 +0
Total Volume and Open Interest 11,620 64,322 -703
Palladium(NYMEX)
Mar15 150203 787.10 797.00 783.75 786.00 -2.00 3,449 31,196 -509
Jun15 150203 790.00 796.50 784.95 786.85 -1.95 147 2,426 +79
Sep15 150203 787.50 787.50 787.50 787.50 -1.95 0 2 +0
Total Volume and Open Interest 3,617 33,645 -411
Copper(CMX)
Mar15 150203 249.85 259.50 249.60 258.15 +9.15 53,185 112,985 -799
May15 150203 250.00 259.00 249.30 257.80 +9.00 8,759 38,782 +701
Jul15 150203 249.85 259.00 249.85 257.70 +8.95 2,078 11,131 +73
Sep15 150203 250.45 258.65 250.45 257.80 +8.85 906 10,516 +437
Dec15 150203 252.75 259.10 252.75 258.00 +8.75 119 3,243 +79
Total Volume and Open Interest 65,580 183,078 +606
DJIA Index(CBOT)
Mar15 150203 17286 17586 17230 17572 +273 1,890 10,719 +338
Jun15 150203 17475 17496 17475 17496 +272 0 71 +0
Sep15 150203 17406 17406 17134 17406 +272      
Dec15 150203 17316 17316 17044 17316 +272      
Total Volume and Open Interest 1,890 10,790 +338
E-mini DJIA Index(CBOT)
Mar15 150203 17282 17600 17214 17572 +273 241,912 102,902 -137
Jun15 150203 17208 17525 17199 17496 +272 34 339 +18
Sep15 150203 17406 17406 17406 17406 +272 0 11 +0
Dec15 150203 17300 17316 17300 17316 +272 0 22 +0
Total Volume and Open Interest 241,946 103,274 -119
S & P 500(CME)
Mar15 150203 2015.00 2044.00 2007.40 2042.10 +25.00 12,331 137,524 +131
Jun15 150203 2020.00 2036.40 2015.40 2034.40 +25.00 0 2,366 +0
Sep15 150203 2027.10 2029.10 2027.10 2027.10 +25.00 0 97 +0
Dec15 150203 2020.60 2022.60 2020.60 2020.60 +25.00 0 6 +0
Total Volume and Open Interest 12,331 139,993 +131
S & P 500 E-Mini(Globex)
Mar15 150203 2015.00 2044.00 2007.00 2042.00 +25.00 2,353,992 2,740,382 +19,199
Jun15 150203 2007.25 2036.50 1999.75 2034.50 +25.00 4,350 16,064 +717
Total Volume and Open Interest 2,358,404 2,759,221 +19,931
NASDAQ 100(CME)
Mar15 150203 4178.30 4223.00 4166.80 4216.30 +30.80 1,409 16,648 +1,124
Jun15 150203 4209.80 4209.80 4209.80 4209.80 +31.50      
Sep15 150203 4200.00 4200.00 4200.00 4200.00 +31.50      
Total Volume and Open Interest 1,409 16,648 +1,124
NASDAQ 100 E-Mini(Globex)
Mar15 150203 4180.80 4222.80 4165.80 4216.30 +30.80 345,604 299,482 +2,938
Jun15 150203 4182.30 4214.30 4163.80 4209.80 +31.50 10 170 +0
Total Volume and Open Interest 345,616 299,717 +2,938
S & P Midcap 400(CME)
Mar15 150203 1471.70 1471.70 1471.70 1471.70 +25.80 143 842 +22
Jun15 150203 1468.70 1468.70 1468.70 1468.70 +25.80      
Sep15 150203 1466.50 1466.50 1466.50 1466.50 +25.80      
Total Volume and Open Interest 143 842 +22
Volatility Index(CBOE)
Feb15 150203 19.90 20.50 18.75 18.88 -1.10 98,399 112,939 -7,137
Mar15 150203 19.65 20.06 19.03 19.08 -0.55 56,292 59,534 +3,648
Apr15 150203 19.80 20.09 19.35 19.38 -0.39 20,225 31,304 +395
May15 150203 19.93 20.13 19.55 19.58 -0.30 15,683 17,723 +454
Total Volume and Open Interest 205,713 272,837 -1,281
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150203 17690 17695 17305 17610 -60 17,657 52,400 +257
Jun15 150203 17610 17610 17440 17610 -60 8 29 +8
Total Volume and Open Interest 17,665 52,431 +265
Nikkei 225(SGX)
Mar15 150203 17555 17665 17265 17340 -190 93,823 281,934 +793
Jun15 150203 17480 17545 17240 17240 -190 12 4,151 +2
Sep15 150203 17230 17230 17230 17230 -190 0 5 +0
Total Volume and Open Interest 93,955 296,380 +760
CAC 40(EURONEXT)
Feb15 150203 4647.0 4703.0 4639.0 4677.5 +48.5 141,443 277,079 +10,788
Mar15 150203 4647.5 4701.5 4643.0 4677.5 +48.0 1,082 16,138 +376
Apr15 150203 4664.0 4668.5 4662.5 4668.5 +49.5      
Total Volume and Open Interest 142,525 294,771 +11,164
Hang Seng Index(HKFE)
Feb15 150203 24519 24617 24311 24537 +33 50,727 100,405 +2,919
Mar15 150203 24450 24570 24244 24466 +29 761 6,148 +279
Total Volume and Open Interest 51,657 108,467 -7,325
DAX(EUREX)
Mar15 150203 10854.5 10989.5 10846.5 10902.5 +94.0 120,652 147,112 -5,270
Jun15 150203 10871.5 11000.0 10871.5 10916.0 +95.0 537 6,172 +196
Sep15 150203 10897.0 10986.0 10876.0 10919.0 +94.0 115 183 +49
Total Volume and Open Interest 121,304 153,467 -5,025
FT-SE 100(EURONEXT)
Mar15 150203 6756.50 6849.00 6749.00 6810.00 +96.00 129,529 571,752 -1,573
Jun15 150203 6710.00 6757.00 6710.00 6752.00 +96.00 140 3,332 +7
Sep15 150203 6695.00 6705.00 6695.00 6705.00 +96.00 1 331 +1
Total Volume and Open Interest 129,670 575,465 -1,565
SPI 200(SFE)
Mar15 150203 5568.0 5666.0 5562.0 5643.0 +72.0 32,356 217,464 +4,054
Jun15 150203 5567.0 5657.0 5560.0 5637.0 +70.0 227 3,005 +44
Sep15 150203 5582.0 5582.0 5582.0 5582.0 +68.0 0 2,250 +0
Total Volume and Open Interest 32,731 224,344 +4,240
FTSE MIB(ISE)
Mar15 150203 20605.00 21020.00 20605.00 20991.00 +500.00 31,633 51,428 +593
Jun15 150203 20300.00 20650.00 20290.00 20641.00 +497.00 32 186 +14
Sep15 150203 20556.00 20556.00 20556.00 20556.00 +499.00 0 2 +0
Total Volume and Open Interest 31,665 51,616 +607
KOSPI 200(KFE)
Mar15 150203 251.30 252.35 249.60 250.70 -0.55 134,703 109,995 +1,175
Jun15 150203 252.50 253.25 250.90 251.80 -0.55 212 1,795 -34
Sep15 150203 252.30 253.05 252.30 253.05 +0.10 1 890 +0
Total Volume and Open Interest 134,919 113,859 +1,151
GSCI(CME)
Feb15 150203 405.00 417.00 404.50 414.00 +18.00 454 12,406 -79
Mar15 150203 420.35 423.00 417.50 420.35 +18.05 82 289 +82
Apr15 150203 424.75 427.00 422.50 424.75 +18.05      
Total Volume and Open Interest 536 12,695 +3
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

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/catalog/product_info.php?products_id=422