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 Fri February 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150206 981.25 987.50 971.25 973.50 -7.75 121,561 276,386 -12,457
May15 150206 988.00 993.75 977.75 980.00 -7.75 47,954 164,303 +4,261
Jul15 150206 992.75 999.00 983.25 985.50 -7.25 30,446 117,144 +1,834
Aug15 150206 994.75 998.50 983.50 985.25 -7.00 598 8,776 -10
Sep15 150206 978.00 981.25 968.75 970.75 -5.50 153 2,929 +43
Nov15 150206 964.25 971.00 957.00 960.00 -4.75 13,502 125,005 +1,501
Jan16 150206 969.75 975.00 963.25 965.50 -4.25 395 3,154 +64
Mar16 150206 977.50 980.00 968.25 971.00 -3.75 203 1,565 +80
May16 150206 979.00 979.00 972.75 975.25 -3.25 92 900 +47
Jul16 150206 978.00 984.00 978.00 980.75 -3.25 96 467 -5
Aug16 150206 980.25 983.50 980.25 980.25 -3.25 0 32 +0
Sep16 150206 969.75 973.00 969.75 969.75 -3.25 0 22 +0
Nov16 150206 969.75 970.00 959.00 961.50 -4.75 113 2,724 +35
Jan17 150206 964.75 969.50 964.75 964.75 -4.75 0 20 +0
Total Volume and Open Interest 215,113 703,667 -4,607
Soybean Meal(CBOT)
Mar15 150206 331.40 333.90 328.20 329.40 -2.00 49,337 139,014 -10,799
May15 150206 325.00 327.20 322.00 323.10 -2.20 21,760 98,737 +1,627
Jul15 150206 323.00 325.00 320.10 320.70 -2.50 10,443 62,621 +1,058
Aug15 150206 322.20 323.80 319.20 319.70 -2.40 1,117 13,612 +29
Sep15 150206 320.00 321.60 318.00 318.40 -2.20 659 6,947 +28
Oct15 150206 317.30 317.80 314.60 315.00 -1.80 483 8,053 +96
Dec15 150206 315.90 316.90 313.30 314.10 -1.60 2,216 29,100 +57
Jan16 150206 317.50 317.50 314.40 314.80 -1.60 34 2,144 -5
Mar16 150206 316.00 318.50 316.00 316.50 -1.30 60 1,800 +24
May16 150206 315.90 319.10 315.90 316.60 -1.60 89 577 +48
Total Volume and Open Interest 86,445 363,263 -7,742
Soybean Oil(CBOT)
Mar15 150206 31.76 32.14 31.46 31.82 +0.11 52,762 163,033 -1,164
May15 150206 31.99 32.35 31.66 32.04 +0.12 30,560 86,803 +1,961
Jul15 150206 32.22 32.53 31.85 32.22 +0.11 10,488 74,703 +152
Aug15 150206 32.31 32.57 31.98 32.27 +0.09 774 10,828 +10
Sep15 150206 32.40 32.50 31.92 32.22 +0.06 354 9,354 +46
Oct15 150206 31.98 32.25 31.67 31.96 +0.05 124 7,473 +28
Dec15 150206 31.97 32.26 31.55 31.93 +0.07 3,039 46,756 -193
Jan16 150206 31.76 32.13 31.76 32.13 +0.06 154 3,085 +91
Mar16 150206 32.09 32.40 32.07 32.37 +0.04 155 2,543 +109
May16 150206 32.27 32.58 32.24 32.57 +0.03 53 1,585 +27
Total Volume and Open Interest 98,511 408,231 +1,066
Canola(WCE)
Mar15 150206 459.1 461.5 457.6 459.6 +0.9 6,403 80,057 -1,249
May15 150206 454.6 457.8 453.4 456.0 +1.3 7,021 60,947 +3,027
Jul15 150206 451.6 453.9 451.3 452.0 +0.4 1,488 30,997 +91
Nov15 150206 440.7 443.5 440.0 440.9 -0.3 729 33,674 +375
Jan16 150206 444.1 445.0 442.4 442.4 -0.5 2 967 +2
Total Volume and Open Interest 15,644 207,393 +2,247
Corn(CBOT)
Mar15 150206 385.00 389.50 380.00 385.75 +0.50 178,698 507,124 -15,697
May15 150206 393.00 397.00 387.75 394.00 +0.75 65,524 257,968 +7,709
Jul15 150206 400.50 404.50 395.50 401.50 +1.00 29,913 211,851 +6,244
Sep15 150206 407.25 410.50 402.25 408.25 +0.75 5,941 61,908 +905
Dec15 150206 415.75 419.50 410.75 416.75 +0.75 27,563 228,792 -361
Mar16 150206 423.25 427.25 418.75 424.50 +0.50 808 63,526 +246
May16 150206 430.00 431.00 425.00 430.25 +0.50 195 3,136 +83
Jul16 150206 435.00 437.00 430.00 435.25 +0.50 272 4,775 +95
Sep16 150206 427.00 427.00 427.00 427.00 unch 62 891 +24
Dec16 150206 425.00 425.25 418.00 423.00 +0.25 271 8,851 +73
Total Volume and Open Interest 309,256 1,349,692 -678
Wheat(CBOT)
Mar15 150206 526.50 534.00 516.50 527.00 +1.25 64,767 192,640 -1,713
May15 150206 528.00 535.00 518.75 529.00 +1.75 21,849 85,450 +1,477
Jul15 150206 529.00 536.25 521.00 531.25 +2.75 16,931 85,346 -253
Sep15 150206 537.00 543.00 529.00 538.75 +2.25 2,239 19,156 +209
Dec15 150206 548.75 555.00 541.00 550.75 +1.75 3,579 37,453 +310
Mar16 150206 557.25 561.50 549.50 558.25 +1.75 25 6,282 -4
Total Volume and Open Interest 109,407 427,600 +25
Wheat(KCBT)
Mar15 150206 564.00 573.25 554.00 561.75 -2.25 17,147 76,277 -1,436
May15 150206 566.75 574.50 557.00 565.00 -1.25 9,138 35,985 +1,972
Jul15 150206 567.00 576.00 558.75 567.25 +0.25 6,228 37,982 +1,307
Sep15 150206 578.25 587.50 571.50 578.50 -0.25 549 7,766 +45
Dec15 150206 599.25 600.75 586.25 593.75 +0.25 705 8,825 +29
Mar16 150206 605.25 605.25 596.50 603.25 -0.50 36 1,142 +30
Total Volume and Open Interest 33,805 168,385 +1,947
Wheat(MGE)
Mar15 150206 578.75 585.00 567.50 577.00 -2.00 4,945 24,188 +330
May15 150206 582.50 588.25 571.75 580.75 -2.25 2,666 21,149 +645
Jul15 150206 589.00 595.00 580.00 586.75 -2.25 1,905 11,179 +892
Sep15 150206 597.75 602.50 586.25 594.50 -2.25 604 7,378 +425
Dec15 150206 606.50 610.50 597.00 603.50 -3.00 406 6,287 +268
Total Volume and Open Interest 10,607 71,288 +2,607
Oats(CBOT)
Mar15 150206 287.75 291.00 280.75 283.50 -4.25 473 3,650 -165
May15 150206 285.50 290.00 283.00 285.00 -0.50 467 3,040 +31
Jul15 150206 286.75 286.75 285.00 285.75 -0.75 241 933 +111
Sep15 150206 291.00 291.25 291.00 291.00 -0.25 6 65 +0
Total Volume and Open Interest 1,263 8,173 -58
Rough Rice(CBOT)
Mar15 150206 10.48 10.75 10.46 10.74 +0.29 468 7,160 +17
May15 150206 10.73 11.00 10.73 11.00 +0.30 135 2,868 +6
Jul15 150206 11.07 11.25 11.02 11.25 +0.31 42 251 +6
Sep15 150206 11.10 11.10 11.10 11.10 +0.32 2 23 +2
Total Volume and Open Interest 647 10,319 +31
Live Cattle(CME)
Feb15 150206 154.000 156.200 153.685 156.075 +2.640 12,228 30,258 -3,010
Apr15 150206 148.500 151.035 148.500 151.035 +3.000 20,183 120,861 +954
Jun15 150206 141.550 144.250 141.550 144.250 +3.000 6,846 52,574 -129
Aug15 150206 141.285 143.485 141.185 143.130 +2.130 4,120 21,774 +557
Oct15 150206 144.050 145.785 143.825 145.685 +1.785 1,765 14,310 +473
Dec15 150206 145.130 146.535 144.935 146.150 +1.325 801 6,527 +213
Total Volume and Open Interest 46,288 248,971 -887
Feeder Cattle(CME)
Mar15 150206 197.000 200.150 196.250 199.450 +3.800 3,555 15,126 +2
Apr15 150206 196.950 199.700 196.550 199.150 +3.300 1,964 5,328 +18
May15 150206 196.935 200.300 196.935 199.685 +3.200 1,302 7,180 +92
Aug15 150206 200.935 203.630 200.800 203.035 +2.905 743 7,288 +128
Sep15 150206 199.935 202.750 199.935 201.950 +2.765 74 1,027 +24
Oct15 150206 199.400 201.700 199.400 201.550 +3.750 51 1,066 +4
Nov15 150206 197.935 200.300 197.935 200.300 +3.900 15 228 +5
Total Volume and Open Interest 7,707 37,256 +273
Lean Hogs(CME)
Feb15 150206 63.285 66.225 63.285 63.880 +0.595 6,355 14,734 -1,536
Apr15 150206 66.750 69.285 66.635 69.285 +3.000 19,101 93,140 +853
May15 150206 74.975 77.600 74.975 77.600 +3.000 354 1,833 +106
Jun15 150206 78.650 81.050 78.650 81.050 +3.000 7,852 43,506 -1,029
Jul15 150206 79.330 81.535 79.285 81.000 +2.300 2,483 15,745 -462
Aug15 150206 79.400 81.750 79.400 81.035 +1.810 1,734 13,429 +32
Oct15 150206 71.300 73.400 71.135 73.200 +2.500 1,429 9,343 +424
Dec15 150206 67.650 68.975 67.650 68.800 +1.325 395 3,584 +146
Total Volume and Open Interest 39,872 196,170 -1,400
Class III Milk(CME)
Feb15 150206 15.84 15.94 15.79 15.88 +0.11 202 5,964 -2
Mar15 150206 15.84 16.19 15.83 16.00 +0.24 339 5,745 +6
Apr15 150206 15.74 16.06 15.74 15.91 +0.26 162 5,089 +14
May15 150206 15.80 16.03 15.80 15.93 +0.16 117 4,665 +17
Jun15 150206 16.15 16.36 16.12 16.25 +0.19 109 4,448 +3
Jul15 150206 16.72 16.78 16.64 16.75 +0.17 99 3,452 +17
Aug15 150206 17.10 17.10 16.99 17.10 +0.14 63 3,010 -14
Sep15 150206 17.12 17.20 17.12 17.16 +0.07 28 2,864 +2
Oct15 150206 17.23 17.30 17.20 17.28 +0.08 37 2,588 +16
Nov15 150206 17.00 17.07 16.96 17.07 +0.09 61 2,441 +40
Dec15 150206 16.72 16.79 16.70 16.79 +0.09 82 2,238 +7
Jan16 150206 16.60 16.64 16.59 16.64 +0.04 24 236 +20
Feb16 150206 16.58 16.58 16.58 16.58 unch 1 120 +0
Total Volume and Open Interest 1,326 43,269 -5,341
Cocoa(ICE)
Mar15 150206 2753 2786 2742 2775 +32 23,345 45,226 -6,680
May15 150206 2764 2791 2754 2782 +27 21,605 71,691 +6,970
Jul15 150206 2761 2784 2751 2775 +24 3,716 29,849 +646
Sep15 150206 2758 2776 2746 2768 +21 3,976 18,008 +302
Dec15 150206 2750 2766 2737 2759 +19 1,067 19,079 +244
Mar16 150206 2742 2756 2726 2748 +16 388 11,054 +109
May16 150206 2719 2739 2719 2739 +14 19 1,802 -4
Total Volume and Open Interest 54,135 196,771 +1,587
Coffee "C"(ICE)
Mar15 150206 165.45 169.75 165.05 166.85 +2.10 14,079 60,863 -1,794
May15 150206 168.00 172.50 167.85 169.60 +2.05 7,100 41,786 +811
Jul15 150206 170.85 174.80 170.40 172.25 +2.05 2,330 25,507 +439
Sep15 150206 173.15 177.15 172.90 174.60 +1.95 1,316 18,240 +438
Dec15 150206 176.95 180.10 176.25 177.70 +1.85 526 10,965 -68
Mar16 150206 180.00 182.00 178.50 179.65 +1.60 221 2,204 +11
Total Volume and Open Interest 25,751 167,756 -82
Orange Juice(ICE)
Mar15 150206 138.00 138.00 135.15 136.30 -1.25 747 7,230 -391
May15 150206 137.00 137.35 135.05 136.25 -1.30 547 3,520 +417
Jul15 150206 136.00 136.30 135.40 136.30 -0.75 9 563 +2
Sep15 150206 136.35 136.70 135.50 136.70 -1.15 3 210 +1
Nov15 150206 138.05 138.05 138.05 138.05 -1.10 0 28 +0
Jan16 150206 139.75 139.75 139.75 139.75 -1.10 0 12 +0
Total Volume and Open Interest 1,306 11,563 +29
Sugar #11(ICE)
Mar15 150206 14.48 14.90 14.48 14.51 +0.10 58,806 305,963 -13,089
May15 150206 14.62 14.89 14.56 14.58 +0.06 39,137 244,565 +10,644
Jul15 150206 14.87 15.07 14.77 14.79 unch 15,199 132,721 +4,890
Oct15 150206 15.33 15.50 15.20 15.22 -0.04 7,746 80,605 +1,642
Mar16 150206 16.19 16.33 16.08 16.10 -0.02 3,044 54,071 +808
May16 150206 16.19 16.35 16.11 16.13 -0.04 223 9,007 +13
Jul16 150206 16.19 16.27 16.07 16.08 -0.06 168 11,330 -3
Oct16 150206 16.27 16.37 16.21 16.21 -0.06 262 10,702 +171
Total Volume and Open Interest 124,669 858,614 +5,087
London Cocoa(LCE)
Mar15 150206 1930 1958 1930 1957 +23 18,390 63,633 -4,432
May15 150206 1904 1930 1904 1929 +21 15,101 60,738 +2,446
Jul15 150206 1888 1915 1888 1914 +21 5,020 29,896 +372
Sep15 150206 1874 1899 1874 1899 +20 7,136 33,307 +523
Dec15 150206 1852 1874 1852 1874 +17 8,108 27,020 +5,350
Mar16 150206 1835 1852 1835 1849 +10 2,480 20,760 +515
May16 150206 1832 1839 1832 1839 +7 16 1,235 +3
Total Volume and Open Interest 56,251 236,656 +4,777
London Sugar(LCE)
May15 150206 383.60 390.20 383.20 383.60 +0.20 4,033 31,111 +1,853
Aug15 150206 391.80 396.20 390.50 390.90 unch 490 11,961 -51
Oct15 150206 399.90 404.50 399.00 399.30 +0.30 93 3,848 +44
Dec15 150206 411.60 413.40 409.10 409.40 -0.20 66 1,650 +31
Mar16 150206 420.40 422.10 418.70 418.70 -1.20 81 1,474 +62
Total Volume and Open Interest 11,762 79,026 -1,540
Cotton(ICE)
Mar15 150206 61.79 61.98 60.91 61.59 -0.20 23,017 98,096 -8,132
May15 150206 61.80 62.00 61.20 61.63 -0.17 16,869 61,949 +3,810
Jul15 150206 62.21 62.30 61.53 62.12 -0.02 3,926 23,213 +1,132
Oct15 150206 62.95 62.95 62.95 62.95 -0.02 2 10 +2
Dec15 150206 63.55 63.55 62.83 63.20 -0.32 2,105 20,307 +705
Mar16 150206 64.05 64.19 64.05 64.19 -0.18 170 1,514 +107
Total Volume and Open Interest 46,110 205,475 -2,372
Lumber(CME)
Mar15 150206 311.2 317.2 311.2 315.5 +3.6 397 3,281 -130
May15 150206 309.4 315.0 309.3 312.7 +1.1 221 2,212 +80
Jul15 150206 316.9 317.0 312.9 316.9 +3.9 21 42 +15
Sep15 150206 319.9 319.9 315.0 319.9 +3.9 0 3 +0
Total Volume and Open Interest 639 5,539 -35
Crude Oil(NYM)
Mar15 150206 50.86 53.16 50.72 51.69 +1.21 577,515 456,217 -10,308
Apr15 150206 51.76 53.98 51.58 52.50 +1.19 137,922 203,150 +15,231
May15 150206 53.21 55.11 52.82 53.66 +1.13 71,566 88,464 +5,810
Jun15 150206 54.50 56.26 54.02 54.86 +1.07 106,943 174,696 +4,762
Jul15 150206 55.26 57.30 55.26 56.06 +1.03 32,626 57,610 +2,538
Aug15 150206 56.68 58.26 56.25 57.18 +1.00 17,990 48,452 +155
Sep15 150206 57.45 59.13 57.45 58.10 +0.96 26,473 78,287 +2,260
Oct15 150206 58.28 60.02 58.28 58.85 +0.94 8,645 42,442 -80
Nov15 150206 58.96 60.50 58.76 59.50 +0.91 7,411 34,336 -21
Dec15 150206 59.50 61.26 59.20 60.11 +0.86 78,105 210,222 +745
Jan16 150206 60.03 61.55 60.03 60.62 +0.79 6,171 39,841 +1,097
Feb16 150206 61.23 62.00 60.76 61.14 +0.73 2,811 15,887 -84
Mar16 150206 62.13 62.69 61.24 61.63 +0.67 11,773 27,722 +1,811
Apr16 150206 61.53 62.00 61.53 62.00 +0.61 629 8,496 -23
May16 150206 62.79 63.06 62.28 62.28 +0.53 691 9,146 +211
Jun16 150206 62.09 63.58 62.09 62.54 +0.46 14,902 48,437 +1,547
Total Volume and Open Interest 1,147,288 1,745,515 +24,044
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150206 50.825 53.150 50.725 51.700 +1.225 25,952 3,860 -174
Apr15 150206 51.625 53.950 51.625 52.500 +1.200 1,502 1,191 +58
May15 150206 53.200 54.825 53.175 53.650 +1.125 386 271 +45
Jun15 150206 54.225 56.225 54.000 54.850 +1.050 294 234 -11
Jul15 150206 56.575 57.150 55.775 56.050 +1.025 122 126 -4
Aug15 150206 57.650 58.175 56.950 57.175 +1.000 64 116 +18
Sep15 150206 58.550 59.100 58.025 58.100 +0.950 58 83 -13
Oct15 150206 59.775 59.775 58.850 58.850 +0.950 32 12 -16
Nov15 150206 59.500 59.500 59.500 59.500 +0.900 9 26 +8
Total Volume and Open Interest 28,430 6,121 -84
NY Harbor ULSD(NYM)
Mar15 150206 181.57 186.69 180.70 183.91 +3.32 68,864 112,453 -7,182
Apr15 150206 179.52 183.97 178.87 181.35 +3.32 34,739 57,584 -1,199
May15 150206 178.65 183.66 178.65 181.29 +3.45 21,492 33,849 +2,004
Jun15 150206 179.72 184.44 179.48 182.03 +3.51 19,452 40,702 +1,813
Jul15 150206 181.88 186.00 181.88 183.72 +3.48 6,273 19,699 +772
Aug15 150206 185.57 187.49 184.30 185.57 +3.36 3,732 9,798 +228
Sep15 150206 185.99 189.85 185.55 187.58 +3.20 2,789 13,917 +633
Oct15 150206 189.79 191.78 188.40 189.65 +3.05 1,828 14,643 -64
Nov15 150206 191.67 193.41 190.44 191.36 +2.89 1,271 9,448 +121
Dec15 150206 192.96 195.38 191.47 192.90 +2.71 5,020 34,307 -227
Jan16 150206 194.96 196.29 193.87 194.39 +2.60 1,088 5,371 +279
Feb16 150206 196.41 196.41 194.49 195.09 +2.45 799 3,431 +317
Mar16 150206 194.55 197.41 194.55 195.12 +2.43 219 4,112 +15
Apr16 150206 195.06 195.06 194.57 194.57 +2.38 143 2,154 +15
Total Volume and Open Interest 169,294 377,384 -2,130
RBOB Gasoline(NYM)
Mar15 150206 153.70 158.41 152.45 155.91 +3.43 67,624 121,057 -5,116
Apr15 150206 177.30 182.67 176.49 180.36 +4.06 41,011 62,146 +558
May15 150206 178.35 184.35 178.35 182.24 +4.13 24,605 44,198 +1,107
Jun15 150206 179.88 184.76 179.21 182.74 +4.18 19,998 41,527 -441
Jul15 150206 178.91 184.34 178.91 182.31 +4.12 7,694 14,834 +1,344
Aug15 150206 178.17 182.62 177.46 181.00 +3.98 5,340 11,465 +953
Sep15 150206 177.77 180.53 176.37 178.78 +3.84 4,855 21,240 -93
Oct15 150206 166.80 168.86 165.00 166.79 +3.78 3,734 12,277 -9
Nov15 150206 164.23 165.67 162.95 164.58 +3.58 1,785 6,393 +40
Dec15 150206 161.26 166.10 161.20 163.95 +3.41 3,759 31,034 +66
Total Volume and Open Interest 181,359 376,120 -1,286
e-miNY RBOB Gasoline(NYM)
Mar15 150206 155.90 155.91 155.90 155.90 +3.40 0 1 +0
Apr15 150206 180.40 180.40 180.36 180.40 +4.10 0 1 +0
May15 150206 182.20 182.24 182.20 182.20 +4.10      
Jun15 150206 182.70 182.74 182.70 182.70 +4.10      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150206 2.594 2.632 2.567 2.579 -0.021 109,556 301,355 -12,316
Apr15 150206 2.609 2.648 2.594 2.602 -0.012 47,485 144,789 +4,317
May15 150206 2.646 2.679 2.634 2.645 unch 31,098 107,593 +1,947
Jun15 150206 2.715 2.726 2.682 2.695 +0.001 16,231 49,541 +1,134
Jul15 150206 2.765 2.780 2.742 2.756 +0.004 12,816 46,700 +1,512
Aug15 150206 2.790 2.792 2.756 2.772 +0.006 6,411 33,597 +190
Sep15 150206 2.782 2.786 2.745 2.765 +0.006 5,925 47,863 +1,194
Oct15 150206 2.810 2.820 2.778 2.798 +0.005 16,394 65,899 +274
Nov15 150206 2.918 2.927 2.890 2.911 +0.010 3,010 32,027 +369
Dec15 150206 3.106 3.113 3.080 3.106 +0.015 1,867 34,723 -166
Jan16 150206 3.223 3.248 3.213 3.244 +0.018 4,959 40,092 +169
Feb16 150206 3.218 3.238 3.206 3.238 +0.017 652 9,256 -10
Mar16 150206 3.188 3.219 3.178 3.208 +0.017 1,801 13,622 +251
Apr16 150206 3.069 3.083 3.058 3.083 +0.010 1,413 13,096 -419
May16 150206 3.086 3.096 3.074 3.096 +0.011 117 5,151 -28
Jun16 150206 3.130 3.139 3.111 3.139 +0.011 49 6,235 +19
Total Volume and Open Interest 261,760 1,014,872 -117
Brent Crude Oil(ICE)
Mar15 150206 56.74 59.06 56.71 57.80 +1.23 359,736 198,042 -24,278
Apr15 150206 57.67 59.90 57.67 58.68 +1.17 224,731 323,533 +11,761
May15 150206 58.70 60.88 58.70 59.67 +1.16 83,995 201,050 +14,727
Jun15 150206 59.64 61.85 59.64 60.65 +1.15 103,426 204,823 +5,138
Jul15 150206 60.61 62.78 60.61 61.61 +1.13 33,557 89,607 +864
Aug15 150206 61.90 63.69 61.70 62.55 +1.13 25,489 58,833 +732
Sep15 150206 62.73 64.51 62.54 63.41 +1.12 24,128 75,255 -31
Oct15 150206 63.57 65.24 63.30 64.17 +1.10 8,358 47,382 -333
Nov15 150206 64.28 65.94 64.02 64.89 +1.08 6,574 36,964 +647
Dec15 150206 64.87 66.62 64.68 65.54 +1.04 74,448 197,675 +917
Jan16 150206 66.80 67.07 65.94 66.13 +1.01 3,154 47,797 +552
Feb16 150206 66.65 66.80 66.50 66.66 +1.00 2,625 28,633 +1,465
Mar16 150206 67.39 67.39 67.12 67.12 +1.00 5,470 31,429 +1,080
Apr16 150206 67.60 67.60 67.60 67.60 +0.98 1,171 24,308 +274
Total Volume and Open Interest 1,014,361 1,847,147 +9,487
Gas Oil(ICE)
Feb15 150206 539.00 562.25 539.00 554.50 +10.75 32,465 43,551 -5,535
Mar15 150206 536.50 558.75 536.50 550.50 +9.00 129,250 140,389 +3,645
Apr15 150206 536.25 556.75 536.25 548.50 +7.75 71,077 83,923 -344
May15 150206 542.75 556.50 541.50 549.50 +6.75 33,324 36,166 +1,871
Jun15 150206 544.25 560.25 544.25 552.00 +6.00 37,023 62,054 +1,338
Jul15 150206 551.50 565.00 550.25 556.75 +5.50 8,569 19,339 +1,007
Aug15 150206 557.25 570.25 557.00 562.00 +5.00 6,193 18,049 +680
Sep15 150206 563.25 575.75 562.00 567.50 +4.75 6,615 16,021 -65
Oct15 150206 571.50 580.50 567.25 573.25 +4.50 3,448 16,396 +480
Nov15 150206 577.00 583.00 571.50 577.00 +4.25 2,199 12,559 +173
Total Volume and Open Interest 366,038 604,720 +8,770
Ethanol(CBOT)
Mar15 150206 1.430 1.444 1.420 1.439 -0.008 460 2,131 +9
Apr15 150206 1.450 1.461 1.437 1.457 -0.009 140 1,254 +45
May15 150206 1.463 1.473 1.457 1.473 -0.003 52 713 +12
Jun15 150206 1.472 1.482 1.464 1.482 -0.003 78 1,336 +14
Jul15 150206 1.473 1.487 1.473 1.486 unch 48 479 +14
Aug15 150206 1.487 1.487 1.487 1.487 unch 4 488 +0
Sep15 150206 1.480 1.480 1.480 1.480 -0.004 19 257 +10
Oct15 150206 1.459 1.471 1.459 1.467 -0.004 0 262 +0
Total Volume and Open Interest 805 7,035 -51
WTI Crude Oil(ICE)
Mar15 150206 50.88 53.15 50.81 51.69 +1.21 91,305 79,242 +1,631
Apr15 150206 51.72 53.96 51.65 52.50 +1.19 46,487 55,203 +249
May15 150206 53.01 55.06 53.01 53.66 +1.13 23,481 29,940 +1,804
Jun15 150206 54.22 56.25 54.22 54.86 +1.07 30,637 73,037 +2,943
Jul15 150206 55.75 57.14 55.52 56.06 +1.03 8,193 16,929 +1,160
Aug15 150206 57.79 58.20 56.63 57.18 +1.00 3,183 7,716 +335
Sep15 150206 58.24 59.07 57.57 58.10 +0.96 3,428 20,430 -95
Oct15 150206 58.59 59.77 58.32 58.85 +0.94 1,406 4,154 +182
Nov15 150206 59.58 60.39 59.00 59.50 +0.91 1,272 7,714 -76
Dec15 150206 59.81 61.24 59.62 60.11 +0.86 14,081 82,955 +852
Jan16 150206 60.62 60.62 60.62 60.62 +0.79 310 7,634 +42
Feb16 150206 61.14 61.14 61.14 61.14 +0.73 178 926 +5
Mar16 150206 61.63 61.63 61.63 61.63 +0.67 449 2,772 -58
Apr16 150206 62.00 62.00 62.00 62.00 +0.61 27 2,713 -11
May16 150206 62.28 62.28 62.28 62.28 +0.53 32 2,389 +2
Jun16 150206 62.81 63.38 62.14 62.54 +0.46 1,002 16,362 +521
Total Volume and Open Interest 232,285 473,060 +9,431
US Dollar Index(ICE)
Mar15 150206 93.730 94.920 93.680 94.850 +1.118 21,308 115,256 -1,932
Jun15 150206 94.470 95.600 94.420 95.535 +1.073 982 6,853 +338
Sep15 150206 95.870 95.870 95.855 95.855 +0.788 17 1,089 +14
Total Volume and Open Interest 22,323 123,437 -1,588
Australian Dollar(CME)
Mar15 150206 77.84 78.59 77.61 77.76 -0.11 114,505 128,320 -3,592
Jun15 150206 77.84 78.05 77.20 77.33 -0.11 768 1,374 +290
Sep15 150206 76.96 76.96 76.96 76.96 -0.10 1 52 +0
Total Volume and Open Interest 115,274 129,773 -3,302
British Pound(CME)
Mar15 150206 153.28 153.49 152.07 152.29 -0.98 101,998 178,340 -3,424
Jun15 150206 153.11 153.35 152.00 152.20 -0.98 222 1,114 +48
Sep15 150206 152.14 152.14 152.14 152.14 -0.97 1 32 +1
Total Volume and Open Interest 102,224 179,528 -3,375
Canadian Dollar(CME)
Mar15 150206 80.40 80.70 79.65 79.76 -0.57 89,488 107,487 +5,702
Jun15 150206 80.26 80.33 79.60 79.69 -0.56 447 9,171 -30
Sep15 150206 80.26 80.26 79.55 79.64 -0.56 22 1,783 +19
Dec15 150206 79.72 79.72 79.63 79.63 -0.55 15 831 -3
Total Volume and Open Interest 89,973 119,351 +5,689
Japanese Yen(CME)
Mar15 150206 85.12 85.38 83.90 83.96 -1.12 136,177 198,470 -1,415
Jun15 150206 85.20 85.45 84.02 84.06 -1.12 576 4,158 +294
Sep15 150206 84.50 84.50 84.12 84.20 -1.12 8 70 +6
Total Volume and Open Interest 136,761 202,848 -1,115
Swiss Franc(CME)
Mar15 150206 108.71 109.18 107.83 108.06 -0.52 11,253 34,503 -1,220
Jun15 150206 108.91 109.59 108.35 108.56 -0.50 39 2,275 +19
Sep15 150206 108.92 109.07 108.78 109.05 -0.49 3 366 +3
Total Volume and Open Interest 11,295 37,223 -1,198
EuroFX(CME)
Mar15 150206 114.80 114.83 113.15 113.23 -1.56 205,679 454,771 +5,692
Jun15 150206 114.93 114.93 113.28 113.35 -1.56 2,684 7,119 -53
Sep15 150206 115.01 115.03 113.54 113.54 -1.54 51 715 -20
Total Volume and Open Interest 208,422 462,831 +5,622
Mexican Peso(CME)
Feb15 150206 671.75 671.75 671.75 671.75 -4.00      
Mar15 150206 674.12 677.25 666.88 670.50 -4.00 58,763 118,936 -3,503
Total Volume and Open Interest 79,496 172,961 +11,549
Brazilian Real(CME)
Mar15 150206 360.30 361.05 357.15 358.40 -4.60 1,334 20,209 -150
Apr15 150206 355.10 355.10 354.00 355.10 -4.60 0 181 +0
May15 150206 352.40 352.40 352.20 352.20 -4.60 0 1 +0
Jun15 150206 349.15 349.15 349.15 349.15 -4.60 0 8 +0
Total Volume and Open Interest 1,334 29,551 -150
30-Year T-Bonds(CBOT)
Mar15 150206 148~240 149~220 147~010 147~210 -1~070 380,034 691,000 -8,102
Jun15 150206 166~000 166~160 163~010 164~100 -1~280 484 6,507 +215
Sep15 150206 162~260 164~220 162~260 162~260 -1~280      
Total Volume and Open Interest 380,518 697,507 -7,887
10-Year T-Notes(CBOT)
Mar15 150206 129~255 130~115 128~150 128~230 -1~045 1,547,015 2,569,356 -22,064
Jun15 150206 129~090 129~135 127~290 128~035 -1~055 13,865 34,878 +1,824
Sep15 150206 127~220 128~275 127~220 127~220 -1~055      
Total Volume and Open Interest 1,560,881 2,604,239 -20,240
5-Year T-Notes(CBOT)
Mar15 150206 120~256 121~040 119~264 119~310 -0~272 711,557 1,832,084 +16,510
Jun15 150206 120~062 120~062 119~060 119~092 -0~290 2,366 5,312 +1,568
Sep15 150206 119~092 120~062 119~092 119~092 -0~290      
Total Volume and Open Interest 713,923 1,837,396 +18,078
2 Year T-Notes(CBOT)
Mar15 150206 109~250 109~262 109~160 109~166 -0~082 243,106 1,305,854 -3,232
Jun15 150206 109~132 109~136 109~030 109~036 -0~100 7,036 44,195 +3,712
Sep15 150206 109~036 109~136 109~036 109~036 -0~100      
Total Volume and Open Interest 250,142 1,350,049 +480
Eurodollars(CME)
Mar15 150206 99.720 99.725 99.715 99.720 -0.005 270,262 1,160,599 -13,526
Jun15 150206 99.615 99.620 99.555 99.570 -0.045 232,526 1,173,264 -444
Sep15 150206 99.460 99.475 99.350 99.370 -0.095 290,728 1,036,469 +12,942
Dec15 150206 99.275 99.295 99.120 99.145 -0.135 313,812 1,119,459 +1,245
Mar16 150206 99.090 99.115 98.900 98.925 -0.165 329,676 871,211 +2,874
Jun16 150206 98.905 98.920 98.690 98.715 -0.185 240,013 728,635 +5,258
Sep16 150206 98.715 98.750 98.490 98.520 -0.195 201,976 647,090 +339
Dec16 150206 98.545 98.590 98.315 98.345 -0.200 295,150 963,902 +7,993
Mar17 150206 98.410 98.460 98.170 98.205 -0.205 207,230 515,432 +3,085
Jun17 150206 98.285 98.335 98.040 98.075 -0.210 158,651 463,903 +8,313
Sep17 150206 98.180 98.230 97.935 97.970 -0.215 122,560 388,014 -12,695
Dec17 150206 98.085 98.140 97.840 97.875 -0.215 134,439 555,319 -2,450
Mar18 150206 98.010 98.075 97.775 97.810 -0.205 85,989 343,707 -4,774
Jun18 150206 97.945 97.975 97.710 97.745 -0.200 80,264 235,730 +9,117
Sep18 150206 97.875 97.925 97.655 97.690 -0.190 46,680 158,029 -1,710
Dec18 150206 97.805 97.855 97.595 97.635 -0.175 56,312 228,198 -3,129
Mar19 150206 97.750 97.810 97.555 97.590 -0.165 35,242 128,946 +1,037
Jun19 150206 97.700 97.745 97.510 97.545 -0.155 40,463 119,495 +7,805
Total Volume and Open Interest 3,214,817 11,170,299 +25,586
Ultra T-Bond(CBOT)
Mar15 150206 173~18 174~24 170~17 171~05 -2~24 122,209 495,194 -3,190
Jun15 150206 172~24 173~10 170~01 170~18 -2~24 4,414 8,097 +4,033
Sep15 150206 170~01 172~25 170~01 170~01 -2~24      
Total Volume and Open Interest 126,623 503,291 +843
30 Day Federal Funds(CBOT)
Feb15 150206 99.880 99.880 99.875 99.878 unch 1,240 68,270 +221
Mar15 150206 99.870 99.870 99.870 99.870 unch 150 80,364 +95
Apr15 150206 99.870 99.870 99.860 99.870 unch 1,463 75,074 -24
May15 150206 99.860 99.860 99.840 99.850 -0.010 6,170 91,108 -283
Jun15 150206 99.830 99.835 99.800 99.810 -0.025 2,764 58,198 -213
Jul15 150206 99.785 99.785 99.730 99.745 -0.040 9,945 92,449 +425
Total Volume and Open Interest 55,078 702,948 +2,555
3-Mth Euro-Yen(CME)
Mar15 150206 99.805 99.805 99.805 99.805 unch      
Jun15 150206 99.850 99.850 99.850 99.850 unch      
Sep15 150206 99.870 99.870 99.870 99.870 unch      
Dec15 150206 99.860 99.860 99.860 99.860 unch      
Mar16 150206 99.730 99.730 99.730 99.730 unch      
Jun16 150206 99.590 99.590 99.590 99.590 unch      
Sep16 150206 99.450 99.450 99.450 99.450 unch      
Dec16 150206 99.790 99.790 99.790 99.790 unch      
Mar17 150206 99.650 99.650 99.650 99.650 unch      
Jun17 150206 99.510 99.510 99.510 99.510 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150206 99.81 99.81 99.81 99.81 unch      
Jun15 150206 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150206 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150206 99.87 99.87 99.87 99.87 unch 0 33 +0
Mar16 150206 99.73 99.73 99.73 99.73 unch      
Jun16 150206 99.59 99.59 99.59 99.59 unch      
Sep16 150206 99.45 99.45 99.45 99.45 unch      
Dec16 150206 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 150206 147.33 147.60 147.15 147.59 +0.26 2,500 17,808 -364
Jun15 150206 147.38 147.38 147.38 147.38 +0.26 0 11 +0
Sep15 150206 146.81 146.81 146.81 146.81 +0.26      
Total Volume and Open Interest 2,500 17,820 -364
Euro-Bund(EUREX)
Mar15 150206 158.57 158.96 158.32 158.42 -0.16 675,582 1,169,535 +3,355
Jun15 150206 156.58 156.67 156.14 156.18 -0.18 15,625 27,260 +14,782
Sep15 150206 155.72 155.72 155.72 155.72 -0.16 0 7 +0
Total Volume and Open Interest 691,207 1,196,802 +18,137
Euro-Bobl(EUREX)
Mar15 150206 130.84 130.95 130.82 130.85 +0.03 384,735 958,930 +30,429
Jun15 150206 129.04 129.07 129.01 129.01 +0.02 3,927 11,630 +2,895
Sep15 150206 130.55 130.55 130.55 130.55 +0.03      
Total Volume and Open Interest 388,662 970,560 +33,324
3-Mth Euribor(EUREX)
Mar15 150206 99.930 99.940 99.930 99.940 unch 1 8,071 +0
Jun15 150206 99.940 99.950 99.940 99.950 unch 0 2,983 +0
Sep15 150206 99.950 99.960 99.950 99.960 unch 75 10,187 -34
Total Volume and Open Interest 200 63,430 -71
Long Gilt(LIFFE)
Mar15 150206 121~28 122~01 120~17 120~27 -0~30 237,785 408,019 +2,844
Jun15 150206 120~01 120~01 120~01 120~01 -0~30      
Total Volume and Open Interest 237,785 408,019 +2,844
3-Mth Short Sterling(LIFFE)
Mar15 150206 99.41 99.43 99.41 99.42 unch 23,497 383,906 +1,224
Jun15 150206 99.37 99.39 99.35 99.36 -0.01 36,416 442,034 -3,066
Sep15 150206 99.31 99.32 99.25 99.27 -0.04 63,898 446,719 +345
Dec15 150206 99.21 99.23 99.12 99.14 -0.08 54,717 353,950 -1,655
Mar16 150206 99.10 99.13 98.99 99.01 -0.10 62,323 302,835 +2,488
Jun16 150206 98.98 99.01 98.85 98.88 -0.12 63,073 233,728 -4,688
Total Volume and Open Interest 576,169 3,217,414 +8,670
3-Mth Euribor(LIFFE)
Mar15 150206 99.940 99.945 99.935 99.940 unch 55,564 405,095 +4,742
Jun15 150206 99.950 99.950 99.945 99.945 -0.005 53,350 318,658 -9,522
Sep15 150206 99.955 99.960 99.950 99.955 -0.005 56,394 334,066 -4,392
Total Volume and Open Interest 359,782 2,891,254 +1,708
3-Mth Aus T-Bills(SFE)
Mar15 150206 97.68 97.69 97.63 97.67 -0.01 29,609 168,997 -30,980
Jun15 150206 97.82 97.84 97.77 97.81 -0.02 41,345 199,359 -8,600
Sep15 150206 97.87 97.88 97.82 97.86 -0.01 33,360 177,596 -7,474
Dec15 150206 97.88 97.89 97.83 97.86 -0.01 14,905 132,931 -1,445
Mar16 150206 97.87 97.89 97.80 97.85 -0.01 12,149 100,884 +2,517
Jun16 150206 97.86 97.86 97.77 97.82 -0.02 7,665 63,458 -4,791
Sep16 150206 97.84 97.84 97.77 97.80 -0.03 3,319 36,525 +710
Dec16 150206 97.82 97.82 97.74 97.78 -0.03 3,536 30,943 +826
Mar17 150206 97.76 97.76 97.74 97.74 -0.04 70 4,420 -24
Jun17 150206 97.75 97.75 97.70 97.70 -0.05 431 4,602 +430
Total Volume and Open Interest 146,614 924,049 -48,731
10-Year Aus T-Bonds(SFE)
Mar15 150206 97.64 97.65 97.55 97.58 -0.05 161,070 694,753 +9,349
Jun15 150206 97.54 97.54 97.54 97.54 -0.09      
Total Volume and Open Interest 161,070 694,753 +9,349
3-Year Aus T-Bonds(SFE)
Mar15 150206 98.13 98.16 98.06 98.10 -0.04 304,232 770,572 +14,186
Jun15 150206 98.10 98.10 98.10 98.10 -0.04      
Total Volume and Open Interest 304,232 770,572 +14,186
Gold(CMX)
Feb15 150206 1265.0 1267.6 1228.0 1233.9 -28.1 668 1,210 -77
Apr15 150206 1266.4 1269.0 1228.2 1234.6 -28.1 136,182 287,541 -4,007
Jun15 150206 1267.6 1269.4 1229.8 1235.4 -28.1 4,319 54,991 -1,143
Aug15 150206 1267.7 1268.6 1231.9 1236.2 -28.1 1,286 14,713 +185
Oct15 150206 1253.3 1253.3 1233.2 1237.0 -28.1 92 3,976 -53
Dec15 150206 1269.6 1271.7 1232.0 1237.9 -28.0 2,614 25,840 -65
Feb16 150206 1255.2 1255.2 1239.0 1239.0 -27.8 825 3,386 +740
Apr16 150206 1248.2 1248.2 1238.0 1240.2 -27.6 154 667 +50
Jun16 150206 1255.0 1255.0 1241.1 1241.6 -27.3 915 4,760 -363
Aug16 150206 1270.9 1274.9 1243.2 1243.2 -27.0 0 2 +0
Oct16 150206 1244.9 1244.9 1244.9 1244.9 -26.6 0 25 +0
Dec16 150206 1246.3 1246.8 1246.3 1246.8 -26.2 638 6,726 -430
Total Volume and Open Interest 149,009 414,492 -5,032
Silver(CMX)
Mar15 150206 1728.0 1737.0 1654.5 1669.4 -50.2 40,738 96,851 -392
May15 150206 1734.0 1740.0 1660.0 1673.8 -50.3 5,549 20,751 +156
Jul15 150206 1736.0 1743.5 1667.0 1677.3 -50.2 1,219 14,697 +277
Sep15 150206 1680.0 1684.5 1670.0 1680.4 -50.1 478 6,658 +77
Dec15 150206 1741.0 1746.5 1674.5 1684.5 -50.0 1,212 19,072 -67
Mar16 150206 1688.8 1688.8 1688.8 1688.8 -49.9 156 1,147 +11
May16 150206 1702.0 1702.0 1692.2 1692.2 -49.5 0 73 +0
Total Volume and Open Interest 49,522 168,588 +102
Platinum(NYMEX)
Apr15 150206 1254.4 1258.7 1220.0 1221.6 -28.1 8,189 62,063 -291
Jul15 150206 1253.6 1257.3 1221.8 1223.1 -28.0 61 2,394 +23
Oct15 150206 1255.1 1255.1 1223.0 1224.3 -28.0 0 64 +0
Jan16 150206 1250.3 1250.3 1229.0 1229.0 -28.0 0 8 +0
Total Volume and Open Interest 8,252 64,558 -273
Palladium(NYMEX)
Mar15 150206 792.05 797.50 781.00 781.30 -14.40 3,485 30,589 -288
Jun15 150206 795.40 798.25 782.20 782.25 -14.35 425 3,424 +352
Sep15 150206 793.20 793.20 782.95 782.95 -14.30 0 2 +0
Total Volume and Open Interest 3,911 34,017 +65
Copper(CMX)
Mar15 150206 259.60 261.50 256.65 258.55 -0.95 61,846 105,721 -2,184
May15 150206 259.70 261.15 256.25 258.35 -0.75 11,141 41,768 +1,371
Jul15 150206 259.35 260.85 256.95 258.45 -0.75 2,883 13,194 +1,011
Sep15 150206 261.00 261.00 256.95 258.55 -0.75 504 10,991 +228
Dec15 150206 260.60 260.80 257.20 258.75 -0.75 124 3,473 +45
Total Volume and Open Interest 77,279 181,551 +607
DJIA Index(CBOT)
Mar15 150206 17780 17872 17744 17782 -2 295 11,528 +209
Jun15 150206 17705 17707 17705 17705 -2 0 71 +0
Sep15 150205 17617 17617 17617 17617 +215      
Dec15 150205 17527 17527 17527 17527 +215      
Total Volume and Open Interest 78 11,390 -6
E-mini DJIA Index(CBOT)
Mar15 150206 17795 17893 17704 17782 -2 176,016 103,474 -1,160
Jun15 150206 17690 17800 17679 17705 -2 48 369 +30
Sep15 150206 17615 17615 17615 17615 -2 0 11 +0
Dec15 150206 17525 17525 17525 17525 -2 2 27 +2
Total Volume and Open Interest 176,066 103,881 -1,128
S & P 500(CME)
Mar15 150206 2056.20 2067.50 2045.00 2053.10 -2.00 7,396 141,244 +938
Jun15 150206 2058.00 2058.00 2040.00 2045.50 -2.00 50 2,485 +45
Sep15 150206 2038.30 2050.20 2032.70 2038.30 -1.90 0 97 +0
Dec15 150206 2031.80 2043.70 2026.20 2031.80 -1.90 0 6 +0
Total Volume and Open Interest 7,446 143,832 +983
S & P 500 E-Mini(Globex)
Mar15 150206 2056.25 2068.00 2044.50 2053.00 -2.00 1,696,963 2,728,704 +14,602
Jun15 150206 2049.25 2060.00 2037.25 2045.50 -2.00 4,025 18,655 +507
Total Volume and Open Interest 1,701,254 2,750,131 +15,136
NASDAQ 100(CME)
Mar15 150206 4252.80 4269.00 4210.00 4227.50 -20.00 215 16,254 +2
Jun15 150206 4221.00 4221.00 4221.00 4221.00 -20.00      
Sep15 150205 4243.50 4243.50 4243.50 4243.50 +55.70      
Total Volume and Open Interest 695 16,252 -840
NASDAQ 100 E-Mini(Globex)
Mar15 150206 4251.00 4268.30 4209.80 4227.50 -20.00 269,497 302,279 +826
Jun15 150206 4241.30 4257.30 4209.00 4221.00 -20.00 73 172 +8
Total Volume and Open Interest 269,570 302,517 +834
S & P Midcap 400(CME)
Mar15 150206 1474.30 1474.30 1474.30 1474.30 -3.30 0 902 +0
Jun15 150206 1471.30 1471.30 1471.30 1471.30 -3.30      
Sep15 150206 1469.10 1469.10 1469.10 1469.10 -3.30      
Total Volume and Open Interest 0 902 +0
Volatility Index(CBOE)
Feb15 150206 18.65 20.05 17.95 19.18 +0.50 77,269 96,204 -3,657
Mar15 150206 19.05 20.18 18.60 19.55 +0.47 44,320 73,118 +4,504
Apr15 150206 19.45 20.33 19.02 19.80 +0.37 16,380 34,105 +1,232
May15 150206 19.61 20.43 19.28 19.90 +0.25 11,035 18,404 -415
Total Volume and Open Interest 158,533 276,815 +4,539
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150206 17745 17950 17635 17835 +80 12,044 52,742 -260
Jun15 150206 17645 17820 17640 17820 +70 19 46 +6
Total Volume and Open Interest 12,063 52,790 -254
Nikkei 225(SGX)
Mar15 150206 17495 17715 17460 17650 +170 110,287 296,859 +6,153
Jun15 150206 17450 17550 17450 17550 +170 49 4,224 +40
Sep15 150206 17540 17540 17540 17540 +175 0 5 +0
Total Volume and Open Interest 111,148 312,067 +6,735
CAC 40(EURONEXT)
Feb15 150206 4695.0 4709.0 4651.0 4691.0 -14.5 102,428 275,444 -9,814
Mar15 150206 4695.0 4707.0 4651.5 4691.5 -14.5 2,520 14,651 -4
Apr15 150206 4684.0 4684.0 4684.0 4684.0 -14.5 0 200 +0
Total Volume and Open Interest 104,948 291,849 -9,818
Hang Seng Index(HKFE)
Feb15 150206 24769 24854 24616 24622 -148 50,931 100,372 -539
Mar15 150206 24725 24780 24553 24553 -146 1,473 6,646 +99
Total Volume and Open Interest 52,693 109,178 -273
DAX(EUREX)
Mar15 150206 10885.0 10891.0 10757.0 10850.0 -54.5 113,277 150,563 -872
Jun15 150206 10881.0 10881.0 10772.0 10864.0 -54.5 2,003 8,240 +1,608
Sep15 150206 10852.0 10867.5 10852.0 10867.5 -54.5 14 187 +1
Total Volume and Open Interest 115,294 158,990 +737
FT-SE 100(EURONEXT)
Mar15 150206 6800.50 6831.50 6760.00 6797.50 -5.50 97,814 583,198 -2,604
Jun15 150206 6747.50 6747.50 6728.50 6738.50 -6.00 9 3,343 +9
Sep15 150206 6691.50 6691.50 6691.50 6691.50 -6.00 0 331 +0
Total Volume and Open Interest 97,823 586,922 -2,595
SPI 200(SFE)
Mar15 150206 5747.0 5798.0 5731.0 5752.0 -3.0 40,553 226,327 +2,716
Jun15 150206 5755.0 5789.0 5748.0 5748.0 -3.0 557 3,389 +471
Sep15 150206 5691.0 5691.0 5691.0 5691.0 -3.0 53 2,429 -1
Total Volume and Open Interest 41,606 234,364 +3,330
FTSE MIB(ISE)
Mar15 150206 20825.00 20895.00 20710.00 20760.00 -65.00 27,238 52,961 -689
Jun15 150206 20430.00 20520.00 20400.00 20408.00 -67.00 126 286 +70
Sep15 150206 20323.00 20323.00 20323.00 20323.00 -67.00 0 2 +0
Total Volume and Open Interest 27,364 53,249 -619
KOSPI 200(KFE)
Mar15 150206 250.00 250.90 249.30 250.50 +0.75 119,908 110,852 -285
Jun15 150206 251.20 252.00 250.50 251.65 +0.75 352 1,883 +43
Sep15 150206 252.50 252.50 252.50 252.50 +0.25 0 895 +0
Total Volume and Open Interest 120,261 114,862 -203
GSCI(CME)
Feb15 150206 409.05 413.00 404.00 409.05 +5.00 343 12,177 -290
Mar15 150206 415.30 419.50 414.50 415.30 +5.00 20 447 +7
Apr15 150206 419.70 423.50 419.70 419.70 +5.00      
Total Volume and Open Interest 363 12,624 -283
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