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 Mon February 09, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150209 973.50 983.25 972.00 978.50 +5.00 92,627 270,941 -5,445
May15 150209 979.75 989.50 978.50 985.00 +5.00 40,587 172,238 +7,935
Jul15 150209 986.00 995.00 984.25 990.75 +5.25 26,866 118,801 +1,657
Aug15 150209 986.50 994.50 984.50 990.25 +5.00 1,130 9,024 +248
Sep15 150209 971.50 976.25 970.75 975.50 +4.75 72 2,928 -1
Nov15 150209 958.75 968.00 958.75 964.50 +4.50 10,342 126,519 +1,514
Jan16 150209 965.50 973.50 965.25 969.75 +4.25 312 3,122 -32
Mar16 150209 974.75 978.50 970.25 975.25 +4.25 126 1,585 +20
May16 150209 975.25 980.00 975.25 979.25 +4.00 141 961 +61
Jul16 150209 982.50 984.50 980.75 984.50 +3.75 136 462 -5
Aug16 150209 983.75 983.75 980.25 983.75 +3.50 0 32 +0
Sep16 150209 973.50 973.50 969.75 973.50 +3.75 0 22 +0
Nov16 150209 963.25 969.75 961.50 967.50 +6.00 51 2,753 +29
Jan17 150209 970.75 970.75 964.75 970.75 +6.00 0 20 +0
Total Volume and Open Interest 172,391 709,649 +5,982
Soybean Meal(CBOT)
Mar15 150209 329.50 333.50 327.70 329.60 +0.20 38,404 132,396 -6,618
May15 150209 323.00 326.30 321.40 323.00 -0.10 23,422 102,708 +3,971
Jul15 150209 320.60 324.00 319.50 320.90 +0.20 10,794 63,207 +586
Aug15 150209 319.00 322.50 318.80 320.10 +0.40 2,122 13,710 +98
Sep15 150209 318.00 321.10 317.40 318.80 +0.40 744 7,229 +282
Oct15 150209 315.10 315.90 313.80 315.30 +0.30 551 8,182 +129
Dec15 150209 313.90 316.90 312.80 314.60 +0.50 4,268 29,224 +124
Jan16 150209 314.60 316.30 314.60 315.20 +0.40 123 2,169 +25
Mar16 150209 316.10 318.40 315.90 316.80 +0.30 100 1,839 +39
May16 150209 316.80 316.80 316.60 316.80 +0.20 25 595 +18
Total Volume and Open Interest 80,743 361,993 -1,270
Soybean Oil(CBOT)
Mar15 150209 31.76 32.10 31.64 32.01 +0.19 78,659 153,262 -9,771
May15 150209 31.98 32.31 31.87 32.22 +0.18 45,986 93,556 +6,753
Jul15 150209 32.17 32.49 32.04 32.41 +0.19 19,615 74,937 +234
Aug15 150209 32.34 32.53 32.12 32.48 +0.21 3,497 10,684 -144
Sep15 150209 32.28 32.47 32.07 32.43 +0.21 1,697 9,106 -248
Oct15 150209 31.96 32.24 31.82 32.15 +0.19 601 7,552 +79
Dec15 150209 31.89 32.22 31.80 32.11 +0.18 6,653 47,526 +770
Jan16 150209 32.04 32.32 32.04 32.32 +0.19 294 3,114 +29
Mar16 150209 32.38 32.60 32.33 32.55 +0.18 148 2,655 +112
May16 150209 32.75 32.75 32.57 32.75 +0.18 5 1,585 +0
Total Volume and Open Interest 157,225 406,045 -2,186
Canola(WCE)
Mar15 150209 460.0 462.3 458.4 459.7 +0.1 4,980 78,013 -2,044
May15 150209 455.0 458.6 454.5 456.1 +0.1 5,999 62,340 +1,393
Jul15 150209 452.0 454.8 451.9 452.3 +0.3 2,059 31,450 +453
Nov15 150209 440.6 444.6 440.6 442.0 +1.1 1,846 34,464 +790
Jan16 150209 443.5 443.5 443.5 443.5 +1.1 6 970 +3
Total Volume and Open Interest 14,890 207,988 +595
Corn(CBOT)
Mar15 150209 385.25 391.75 383.50 391.25 +5.50 136,397 497,289 -9,835
May15 150209 393.50 400.00 392.00 399.50 +5.50 53,537 265,301 +7,333
Jul15 150209 400.75 407.25 399.25 406.75 +5.25 30,544 214,783 +2,932
Sep15 150209 407.50 413.50 406.00 413.00 +4.75 4,291 62,735 +827
Dec15 150209 415.75 421.75 414.50 421.25 +4.50 20,905 230,054 +1,262
Mar16 150209 423.50 429.50 422.50 429.25 +4.75 924 63,647 +121
May16 150209 430.00 435.00 428.50 434.75 +4.50 84 3,185 +49
Jul16 150209 434.50 440.00 434.50 440.00 +4.75 17 4,782 +7
Sep16 150209 430.00 432.00 427.00 432.00 +5.00 0 891 +0
Dec16 150209 425.00 427.75 422.50 427.50 +4.50 355 8,831 -20
Total Volume and Open Interest 247,065 1,352,368 +2,676
Wheat(CBOT)
Mar15 150209 527.00 532.25 521.50 529.75 +2.75 84,138 188,238 -4,402
May15 150209 529.00 534.00 523.25 530.25 +1.25 35,967 89,238 +3,788
Jul15 150209 530.50 535.75 525.50 533.50 +2.25 25,725 87,509 +2,163
Sep15 150209 538.50 542.00 535.50 541.00 +2.25 2,712 18,821 -335
Dec15 150209 553.25 555.75 545.75 553.25 +2.50 3,320 37,464 +11
Mar16 150209 562.75 563.00 553.25 560.75 +2.50 162 6,393 +111
Total Volume and Open Interest 152,041 428,934 +1,334
Wheat(KCBT)
Mar15 150209 560.75 566.75 536.00 563.50 +1.75 17,885 69,709 -6,568
May15 150209 568.00 569.50 560.75 566.25 +1.25 7,359 37,923 +1,938
Jul15 150209 567.00 571.75 562.50 570.00 +2.75 8,349 39,056 +1,074
Sep15 150209 579.25 582.00 575.00 580.75 +2.25 494 7,735 -31
Dec15 150209 593.25 597.00 591.00 595.50 +1.75 429 8,892 +67
Mar16 150209 600.00 605.50 600.00 605.50 +2.25 19 1,157 +15
Total Volume and Open Interest 34,554 164,885 -3,500
Wheat(MGE)
Mar15 150209 576.50 580.75 571.25 576.00 -1.00 4,717 23,973 -215
May15 150209 576.50 582.50 574.00 579.75 -1.00 2,525 21,832 +683
Jul15 150209 586.00 590.00 580.50 586.00 -0.75 1,409 11,492 +313
Sep15 150209 594.00 598.50 589.00 594.25 -0.25 604 7,613 +235
Dec15 150209 604.50 608.50 598.00 603.75 +0.25 432 6,489 +202
Total Volume and Open Interest 9,689 72,508 +1,220
Oats(CBOT)
Mar15 150209 283.00 284.50 277.50 279.50 -4.00 500 3,468 -182
May15 150209 286.00 286.25 280.00 281.50 -3.50 199 3,161 +121
Jul15 150209 287.00 287.00 282.75 283.75 -2.00 177 1,037 +104
Sep15 150209 288.50 291.00 288.50 288.50 -2.50 0 65 +0
Total Volume and Open Interest 887 8,219 +46
Rough Rice(CBOT)
Mar15 150209 10.74 10.75 10.42 10.44 -0.30 243 7,033 -127
May15 150209 11.01 11.01 10.69 10.69 -0.31 76 2,891 +23
Jul15 150209 11.11 11.12 10.94 10.94 -0.31 34 274 +23
Sep15 150209 10.90 11.10 10.90 10.95 -0.15 4 26 +3
Total Volume and Open Interest 357 10,241 -78
Live Cattle(CME)
Feb15 150209 157.000 158.750 156.630 158.450 +2.375 11,609 28,553 -1,705
Apr15 150209 152.435 154.485 152.035 153.650 +2.615 21,678 120,486 -375
Jun15 150209 145.000 146.985 144.700 146.075 +1.825 9,731 52,724 +150
Aug15 150209 143.435 145.300 143.200 144.785 +1.655 4,706 22,355 +581
Oct15 150209 145.750 147.450 145.750 147.185 +1.500 2,279 14,797 +487
Dec15 150209 146.400 147.950 146.350 147.750 +1.600 919 6,547 +20
Total Volume and Open Interest 51,248 248,197 -774
Feeder Cattle(CME)
Mar15 150209 200.750 203.950 200.650 203.630 +4.180 5,315 14,897 -229
Apr15 150209 200.535 203.650 200.250 203.285 +4.135 2,670 5,480 +152
May15 150209 200.580 203.985 200.580 203.235 +3.550 1,839 7,217 +37
Aug15 150209 203.900 207.000 203.900 206.200 +3.165 1,033 7,514 +226
Sep15 150209 203.000 205.550 203.000 204.900 +2.950 201 1,050 +23
Oct15 150209 202.000 205.000 202.000 204.435 +2.885 168 1,105 +39
Nov15 150209 201.400 203.950 201.400 202.935 +2.635 29 237 +9
Total Volume and Open Interest 11,255 37,513 +257
Lean Hogs(CME)
Feb15 150209 63.880 63.880 61.100 61.285 -2.595 5,502 13,245 -1,489
Apr15 150209 68.300 68.500 66.285 66.750 -2.535 18,265 92,883 -257
May15 150209 76.330 76.430 75.385 76.080 -1.520 242 1,869 +36
Jun15 150209 80.635 80.750 78.900 79.580 -1.470 8,325 44,612 +1,106
Jul15 150209 80.700 80.700 78.930 80.200 -0.800 3,069 15,769 +24
Aug15 150209 80.975 81.050 79.050 80.535 -0.500 1,967 13,674 +245
Oct15 150209 72.400 72.975 70.950 72.850 -0.350 1,332 9,935 +592
Dec15 150209 68.400 68.930 67.600 68.800 unch 156 3,639 +55
Total Volume and Open Interest 38,859 196,483 +313
Class III Milk(CME)
Feb15 150209 15.86 15.91 15.76 15.78 -0.10 388 5,898 -66
Mar15 150209 16.02 16.04 15.46 15.51 -0.49 255 5,714 -31
Apr15 150209 15.96 15.97 15.43 15.46 -0.45 225 5,120 +31
May15 150209 15.93 15.93 15.49 15.49 -0.44 89 4,658 -7
Jun15 150209 16.36 16.36 15.82 15.90 -0.35 30 4,447 -1
Jul15 150209 16.75 16.75 16.40 16.45 -0.30 46 3,470 +18
Aug15 150209 17.05 17.07 16.87 16.95 -0.15 33 3,011 +1
Sep15 150209 17.10 17.14 17.09 17.09 -0.07 15 2,871 +7
Oct15 150209 17.25 17.25 17.20 17.21 -0.07 10 2,591 +3
Nov15 150209 17.05 17.05 16.96 17.05 -0.02 11 2,445 +4
Dec15 150209 16.81 16.81 16.66 16.66 -0.13 10 2,243 +5
Jan16 150209 16.64 16.64 16.50 16.64 unch 14 250 +14
Feb16 150209 16.58 16.58 16.28 16.58 unch 2 120 +0
Total Volume and Open Interest 1,133 43,247 -22
Cocoa(ICE)
Mar15 150209 2785 2872 2780 2867 +92 17,501 40,949 -4,277
May15 150209 2787 2871 2786 2866 +84 15,630 75,945 +4,254
Jul15 150209 2782 2860 2782 2857 +82 2,783 29,858 +9
Sep15 150209 2781 2848 2781 2845 +77 1,090 18,406 +398
Dec15 150209 2771 2827 2771 2825 +66 605 19,324 +245
Mar16 150209 2758 2805 2758 2804 +56 522 11,238 +184
May16 150209 2754 2792 2754 2792 +53 45 1,801 -1
Total Volume and Open Interest 38,387 197,764 +993
Coffee "C"(ICE)
Mar15 150209 166.50 168.10 163.80 167.60 +0.75 13,574 59,800 -1,063
May15 150209 169.25 170.85 166.60 170.40 +0.80 8,898 44,306 +2,520
Jul15 150209 172.50 173.20 169.25 173.05 +0.80 2,003 25,681 +174
Sep15 150209 174.15 175.65 171.65 175.35 +0.75 921 18,448 +208
Dec15 150209 175.95 178.80 174.75 178.50 +0.80 509 11,070 +105
Mar16 150209 178.00 180.45 177.60 180.45 +0.80 80 2,213 +9
Total Volume and Open Interest 26,094 169,723 +1,967
Orange Juice(ICE)
Mar15 150209 136.40 140.75 136.00 140.70 +4.40 780 7,020 -210
May15 150209 135.55 139.50 135.55 139.35 +3.10 577 3,955 +435
Jul15 150209 137.90 140.00 137.90 139.75 +3.45 7 564 +1
Sep15 150209 138.95 140.45 138.95 140.45 +3.75 6 214 +4
Nov15 150209 141.70 141.70 141.70 141.70 +3.65 1 29 +1
Jan16 150209 143.40 143.40 143.40 143.40 +3.65 0 12 +0
Total Volume and Open Interest 1,371 11,794 +231
Sugar #11(ICE)
Mar15 150209 14.56 14.87 14.53 14.82 +0.31 84,635 296,764 -9,199
May15 150209 14.64 14.86 14.58 14.79 +0.21 65,435 253,573 +9,008
Jul15 150209 14.81 15.01 14.78 14.94 +0.15 18,282 133,613 +892
Oct15 150209 15.27 15.40 15.19 15.31 +0.09 8,951 80,952 +347
Mar16 150209 16.14 16.24 16.04 16.16 +0.06 3,030 54,227 +156
May16 150209 16.17 16.26 16.07 16.19 +0.06 377 9,172 +165
Jul16 150209 16.13 16.20 16.01 16.13 +0.05 204 11,355 +25
Oct16 150209 16.25 16.27 16.14 16.21 unch 285 10,802 +100
Total Volume and Open Interest 181,312 860,126 +1,512
London Cocoa(LCE)
Mar15 150209 1961 2011 1958 2008 +51 11,726 59,230 -4,403
May15 150209 1938 1979 1929 1977 +48 13,561 64,968 +4,230
Jul15 150209 1918 1961 1914 1959 +45 4,009 29,824 -72
Sep15 150209 1902 1946 1899 1943 +44 3,469 33,089 -218
Dec15 150209 1876 1915 1873 1913 +39 3,503 26,592 -428
Mar16 150209 1850 1887 1849 1886 +37 2,340 21,314 +554
May16 150209 1861 1871 1861 1871 +32 5 1,232 -3
Total Volume and Open Interest 38,618 236,320 -336
London Sugar(LCE)
May15 150209 384.60 391.80 384.60 389.70 +6.10 7,669 32,056 +945
Aug15 150209 393.30 397.70 392.00 395.30 +4.40 1,490 11,907 -54
Oct15 150209 400.80 405.30 399.80 403.10 +3.80 330 4,021 +173
Dec15 150209 411.00 414.70 409.80 412.40 +3.00 74 1,688 +38
Mar16 150209 418.90 424.00 418.90 421.50 +2.80 29 1,484 +10
Total Volume and Open Interest 21,587 76,776 -2,250
Cotton(ICE)
Mar15 150209 61.63 62.81 61.25 62.30 +0.71 31,654 94,538 -3,558
May15 150209 61.44 62.94 61.44 62.73 +1.10 23,200 71,746 +9,797
Jul15 150209 62.15 63.20 62.07 63.20 +1.08 3,292 24,105 +892
Oct15 150209 63.86 63.92 63.85 63.92 +0.97 0 10 +0
Dec15 150209 63.27 64.03 63.23 63.95 +0.75 1,271 21,072 +765
Mar16 150209 64.25 64.60 64.22 64.53 +0.34 199 1,615 +101
Total Volume and Open Interest 59,690 213,498 +8,023
Lumber(CME)
Mar15 150209 312.5 322.5 312.5 320.8 +5.3 362 3,237 -44
May15 150209 311.7 319.7 311.1 316.6 +3.9 238 2,263 +51
Jul15 150209 321.0 322.0 313.3 321.0 +4.1 2 44 +2
Sep15 150209 321.0 325.0 318.0 321.0 +1.1 0 3 +0
Total Volume and Open Interest 602 5,548 +9
Crude Oil(NYM)
Mar15 150209 52.01 53.99 51.65 52.86 +1.17 596,851 444,039 -12,178
Apr15 150209 53.05 54.71 52.45 53.67 +1.17 149,771 212,542 +9,392
May15 150209 55.07 55.65 53.58 54.71 +1.05 79,206 98,469 +10,005
Jun15 150209 55.00 56.71 54.75 55.82 +0.96 121,849 175,736 +1,040
Jul15 150209 56.55 57.81 55.93 56.97 +0.91 39,805 61,392 +3,782
Aug15 150209 57.86 58.85 57.00 58.05 +0.87 24,435 50,522 +2,070
Sep15 150209 58.46 59.70 57.91 58.97 +0.87 33,359 76,338 -1,949
Oct15 150209 58.85 60.40 58.82 59.72 +0.87 10,921 43,949 +1,507
Nov15 150209 60.60 60.81 59.39 60.37 +0.87 8,255 35,174 +838
Dec15 150209 60.33 61.69 59.87 60.96 +0.85 85,727 207,957 -2,265
Jan16 150209 60.82 62.06 60.78 61.46 +0.84 4,568 40,968 +1,127
Feb16 150209 61.45 61.97 61.25 61.97 +0.83 2,985 16,205 +318
Mar16 150209 61.88 62.93 61.70 62.45 +0.82 15,700 28,351 +629
Apr16 150209 62.15 62.81 62.15 62.81 +0.81 789 8,541 +45
May16 150209 63.08 63.08 63.08 63.08 +0.80 976 9,411 +265
Jun16 150209 62.65 63.92 62.26 63.34 +0.80 13,073 48,425 -12
Total Volume and Open Interest 1,229,272 1,763,092 +17,577
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150209 52.225 53.950 51.650 52.850 +1.150 31,117 3,938 +78
Apr15 150209 53.050 54.650 52.500 53.675 +1.175 2,064 1,335 +144
May15 150209 54.175 55.400 53.675 54.700 +1.050 464 345 +74
Jun15 150209 55.800 56.200 54.850 55.825 +0.975 223 232 -2
Jul15 150209 56.525 57.475 56.325 56.975 +0.925 66 132 +6
Aug15 150209 57.650 58.050 57.650 58.050 +0.875 86 88 -28
Sep15 150209 58.350 58.975 58.350 58.975 +0.875 80 77 -6
Oct15 150209 59.725 59.725 59.725 59.725 +0.875 34 22 +10
Nov15 150209 60.375 60.375 60.375 60.375 +0.875 26 40 +14
Total Volume and Open Interest 34,200 6,423 +302
NY Harbor ULSD(NYM)
Mar15 150209 183.84 190.20 183.04 187.29 +3.38 64,465 110,717 -1,736
Apr15 150209 181.89 187.34 180.47 184.72 +3.37 37,640 61,407 +3,823
May15 150209 182.54 187.12 180.67 184.66 +3.37 22,630 35,807 +1,958
Jun15 150209 183.71 187.77 181.42 185.30 +3.27 18,952 43,001 +2,299
Jul15 150209 185.20 189.12 183.14 186.89 +3.17 5,177 19,581 -118
Aug15 150209 184.97 190.92 184.97 188.60 +3.03 3,244 9,831 +33
Sep15 150209 189.92 191.74 188.66 190.54 +2.96 3,497 14,275 +358
Oct15 150209 189.06 194.04 189.06 192.57 +2.92 2,126 15,198 +555
Nov15 150209 193.46 196.28 192.76 194.23 +2.87 1,228 9,631 +183
Dec15 150209 194.35 198.02 192.35 195.72 +2.82 6,436 34,556 +249
Jan16 150209 196.57 199.17 195.89 197.19 +2.80 812 5,432 +61
Feb16 150209 196.57 197.82 196.53 197.82 +2.73 674 3,347 -84
Mar16 150209 197.56 199.10 197.56 197.76 +2.64 481 4,277 +165
Apr16 150209 197.08 197.08 197.08 197.08 +2.51 294 2,008 -146
Total Volume and Open Interest 168,661 384,844 +7,460
RBOB Gasoline(NYM)
Mar15 150209 156.00 160.64 155.30 157.82 +1.91 56,980 117,596 -3,461
Apr15 150209 180.71 185.55 180.00 182.80 +2.44 33,712 65,278 +3,132
May15 150209 184.61 187.30 182.16 184.65 +2.41 22,427 45,709 +1,511
Jun15 150209 183.07 187.70 182.42 185.15 +2.41 17,559 43,273 +1,746
Jul15 150209 183.38 186.49 182.12 184.65 +2.34 7,399 15,032 +198
Aug15 150209 182.75 185.54 180.66 183.18 +2.18 5,698 11,847 +382
Sep15 150209 178.46 183.19 178.46 180.84 +2.06 6,480 20,225 -1,015
Oct15 150209 168.86 170.95 168.36 169.23 +2.44 1,954 12,033 -244
Nov15 150209 164.22 168.13 164.22 167.22 +2.64 1,026 6,277 -116
Dec15 150209 164.85 168.12 163.41 166.37 +2.42 3,041 30,571 -463
Total Volume and Open Interest 156,597 377,672 +1,552
e-miNY RBOB Gasoline(NYM)
Mar15 150209 157.80 157.82 157.80 157.80 +1.90 0 1 +0
Apr15 150209 182.80 182.80 182.80 182.80 +2.40 0 1 +0
May15 150209 184.70 184.70 184.65 184.70 +2.50      
Jun15 150209 185.20 185.20 185.15 185.20 +2.50      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150209 2.659 2.688 2.571 2.597 +0.018 131,277 291,536 -9,819
Apr15 150209 2.667 2.704 2.595 2.625 +0.023 60,811 149,500 +4,711
May15 150209 2.697 2.741 2.642 2.672 +0.027 31,716 111,662 +4,069
Jun15 150209 2.747 2.785 2.698 2.724 +0.029 15,754 50,134 +593
Jul15 150209 2.804 2.842 2.758 2.787 +0.031 11,600 47,577 +877
Aug15 150209 2.820 2.855 2.775 2.803 +0.031 4,807 33,683 +86
Sep15 150209 2.813 2.847 2.756 2.795 +0.030 4,910 48,496 +633
Oct15 150209 2.846 2.877 2.791 2.827 +0.029 14,705 65,291 -608
Nov15 150209 2.953 2.969 2.909 2.940 +0.029 2,066 31,836 -191
Dec15 150209 3.148 3.161 3.098 3.134 +0.028 2,208 34,767 +44
Jan16 150209 3.282 3.300 3.237 3.273 +0.029 6,494 41,470 +1,378
Feb16 150209 3.276 3.276 3.231 3.264 +0.026 1,026 9,450 +194
Mar16 150209 3.246 3.252 3.207 3.232 +0.024 1,328 13,687 +65
Apr16 150209 3.108 3.117 3.071 3.095 +0.012 780 13,222 +126
May16 150209 3.075 3.112 3.075 3.106 +0.010 248 5,329 +178
Jun16 150209 3.128 3.155 3.128 3.149 +0.010 259 6,418 +183
Total Volume and Open Interest 291,033 1,017,115 +2,243
Brent Crude Oil(ICE)
Mar15 150209 57.93 59.61 57.30 58.34 +0.54 338,815 175,508 -22,534
Apr15 150209 58.50 60.59 58.25 59.33 +0.65 236,907 339,219 +15,686
May15 150209 59.81 61.68 59.30 60.46 +0.79 75,767 210,262 +9,212
Jun15 150209 60.78 62.70 60.29 61.53 +0.88 89,529 204,156 -667
Jul15 150209 61.79 63.64 61.31 62.53 +0.92 26,945 90,702 +1,095
Aug15 150209 62.63 64.56 62.26 63.47 +0.92 16,755 60,239 +1,406
Sep15 150209 63.48 65.39 63.12 64.33 +0.92 21,079 75,274 +19
Oct15 150209 64.23 66.13 63.88 65.10 +0.93 8,601 48,013 +631
Nov15 150209 64.93 66.76 64.65 65.83 +0.94 6,945 36,713 -251
Dec15 150209 65.58 67.46 65.21 66.49 +0.95 72,747 203,187 +5,512
Jan16 150209 66.75 68.01 66.75 67.08 +0.95 3,767 48,556 +759
Feb16 150209 66.55 68.53 66.55 67.61 +0.95 3,017 29,357 +724
Mar16 150209 67.91 68.98 67.91 68.07 +0.95 6,954 30,822 -607
Apr16 150209 68.56 68.56 68.56 68.56 +0.96 3,678 24,714 +406
Total Volume and Open Interest 958,688 1,859,696 +12,549
Gas Oil(ICE)
Feb15 150209 563.00 578.25 551.50 570.00 +15.50 47,560 36,715 -6,836
Mar15 150209 557.25 574.00 548.00 565.50 +15.00 141,597 140,316 -73
Apr15 150209 555.50 571.25 546.00 563.00 +14.50 63,704 86,501 +2,578
May15 150209 553.00 571.50 547.75 563.25 +13.75 28,781 38,004 +1,838
Jun15 150209 555.50 573.25 550.00 565.00 +13.00 32,391 65,993 +3,939
Jul15 150209 560.00 576.25 555.25 569.25 +12.50 5,835 19,477 +138
Aug15 150209 565.00 581.50 560.25 574.00 +12.00 3,689 18,061 +12
Sep15 150209 570.25 585.75 565.75 579.25 +11.75 4,339 16,077 +56
Oct15 150209 575.75 591.25 572.00 584.75 +11.50 2,327 16,636 +240
Nov15 150209 578.25 594.50 576.75 588.25 +11.25 1,935 12,445 -114
Total Volume and Open Interest 363,605 608,138 +3,418
Ethanol(CBOT)
Mar15 150209 1.450 1.459 1.439 1.457 +0.018 224 2,085 -46
Apr15 150209 1.465 1.479 1.457 1.478 +0.021 193 1,267 +13
May15 150209 1.482 1.495 1.482 1.494 +0.021 16 715 +2
Jun15 150209 1.503 1.503 1.503 1.503 +0.021 23 1,332 -4
Jul15 150209 1.503 1.507 1.503 1.507 +0.021 18 482 +3
Aug15 150209 1.503 1.508 1.503 1.508 +0.021 0 488 +0
Sep15 150209 1.490 1.501 1.490 1.501 +0.021 0 257 +0
Oct15 150209 1.488 1.488 1.488 1.488 +0.021 0 262 +0
Total Volume and Open Interest 474 7,003 -32
WTI Crude Oil(ICE)
Mar15 150209 52.49 53.98 51.68 52.86 +1.17 95,938 75,417 -3,825
Apr15 150209 53.35 54.70 52.50 53.67 +1.17 62,279 58,076 +2,873
May15 150209 54.46 55.67 53.62 54.71 +1.05 30,571 34,043 +4,103
Jun15 150209 55.62 56.71 54.89 55.82 +0.96 36,255 74,214 +1,177
Jul15 150209 57.46 57.78 56.03 56.97 +0.91 8,738 18,475 +1,546
Aug15 150209 57.27 58.82 57.27 58.05 +0.87 3,444 7,949 +233
Sep15 150209 58.30 59.69 58.10 58.97 +0.87 3,166 20,262 -168
Oct15 150209 58.95 59.82 58.95 59.72 +0.87 1,328 4,417 +263
Nov15 150209 59.87 60.47 59.68 60.37 +0.87 1,106 7,674 -40
Dec15 150209 60.69 61.66 59.99 60.96 +0.85 17,199 83,301 +346
Jan16 150209 61.46 61.46 61.46 61.46 +0.84 184 7,673 +39
Feb16 150209 61.97 61.97 61.97 61.97 +0.83 119 946 +20
Mar16 150209 62.45 62.45 62.45 62.45 +0.82 133 2,789 +17
Apr16 150209 62.81 62.81 62.81 62.81 +0.81 42 2,726 +13
May16 150209 63.08 63.08 63.08 63.08 +0.80 62 2,383 -6
Jun16 150209 62.63 63.93 62.63 63.34 +0.80 747 16,381 +19
Total Volume and Open Interest 266,623 479,392 +6,332
US Dollar Index(ICE)
Mar15 150209 94.900 95.035 94.470 94.582 -0.268 28,925 112,261 -2,995
Jun15 150209 95.525 95.750 95.220 95.325 -0.210 825 7,158 +305
Sep15 150209 96.150 96.340 95.810 95.820 -0.035 4 1,093 +4
Total Volume and Open Interest 29,771 120,768 -2,669
Australian Dollar(CME)
Mar15 150209 77.51 78.18 77.31 77.94 +0.18 80,733 126,223 -2,097
Jun15 150209 77.12 77.70 76.90 77.51 +0.18 182 1,410 +36
Sep15 150209 77.15 77.15 77.15 77.15 +0.19 0 52 +0
Total Volume and Open Interest 80,915 127,712 -2,061
British Pound(CME)
Mar15 150209 152.28 152.65 151.95 152.30 +0.01 87,176 179,318 +978
Jun15 150209 152.18 152.24 151.88 152.21 +0.01 202 1,154 +40
Sep15 150209 152.13 152.28 152.00 152.16 +0.02 0 32 +0
Total Volume and Open Interest 87,379 180,546 +1,018
Canadian Dollar(CME)
Mar15 150209 79.77 80.42 79.77 80.27 +0.51 67,831 101,781 -5,706
Jun15 150209 79.86 80.34 79.75 80.19 +0.50 1,028 9,137 -34
Sep15 150209 79.76 80.20 79.76 80.15 +0.51 15 1,782 -1
Dec15 150209 80.28 80.28 80.03 80.14 +0.51 1 830 -1
Total Volume and Open Interest 68,875 113,609 -5,742
Japanese Yen(CME)
Mar15 150209 84.00 84.54 83.99 84.48 +0.52 107,816 198,849 +379
Jun15 150209 84.09 84.62 84.08 84.58 +0.52 300 4,171 +13
Sep15 150209 84.72 84.72 84.72 84.72 +0.52 0 70 +0
Total Volume and Open Interest 108,117 203,241 +393
Swiss Franc(CME)
Mar15 150209 108.14 108.98 107.88 108.74 +0.68 10,026 34,253 -250
Jun15 150209 108.67 109.45 108.56 109.24 +0.68 25 2,288 +13
Sep15 150209 108.82 109.81 108.82 109.81 +0.76 5 366 +0
Total Volume and Open Interest 10,056 36,986 -237
EuroFX(CME)
Mar15 150209 113.19 113.63 112.75 113.41 +0.18 204,344 452,941 -1,830
Jun15 150209 113.27 113.72 112.88 113.54 +0.19 1,765 7,561 +442
Sep15 150209 113.80 113.80 113.10 113.72 +0.18 29 728 +13
Total Volume and Open Interest 206,157 461,472 -1,359
Mexican Peso(CME)
Feb15 150209 675.12 675.12 675.12 675.12 +3.38      
Mar15 150209 670.12 675.12 670.12 673.75 +3.25 34,937 117,659 -1,277
Total Volume and Open Interest 37,471 172,204 -757
Brazilian Real(CME)
Mar15 150209 357.45 358.90 355.70 357.75 -0.65 2,437 19,430 -779
Apr15 150209 354.45 355.30 352.70 354.45 -0.65 1 182 +1
May15 150209 351.60 351.60 350.80 351.60 -0.60 0 1 +0
Jun15 150209 350.30 350.30 347.75 348.55 -0.60 0 8 +0
Total Volume and Open Interest 2,438 28,773 -778
30-Year T-Bonds(CBOT)
Mar15 150209 147~200 148~090 146~310 147~190 -0~020 309,499 690,169 -831
Jun15 150209 164~160 165~030 163~160 164~120 +0~020 500 6,623 +116
Sep15 150209 162~280 162~280 162~260 162~280 +0~020      
Total Volume and Open Interest 309,999 696,792 -715
10-Year T-Notes(CBOT)
Mar15 150209 128~195 129~035 128~110 128~195 -0~035 1,196,206 2,591,616 +22,260
Jun15 150209 127~310 128~160 127~250 127~315 -0~040 9,412 39,279 +4,401
Sep15 150209 127~180 127~220 127~180 127~180 -0~040      
Total Volume and Open Interest 1,205,618 2,630,900 +26,661
5-Year T-Notes(CBOT)
Mar15 150209 119~302 120~070 119~232 119~276 -0~032 577,211 1,830,098 -1,986
Jun15 150209 119~142 119~142 119~016 119~062 -0~030 665 5,761 +449
Sep15 150209 119~062 119~092 119~062 119~062 -0~030      
Total Volume and Open Interest 577,876 1,835,859 -1,537
2 Year T-Notes(CBOT)
Mar15 150209 109~164 109~192 109~160 109~170 +0~002 246,327 1,313,220 +7,366
Jun15 150209 109~050 109~050 109~026 109~036 unch 6,597 47,277 +3,082
Sep15 150209 109~036 109~036 109~036 109~036 unch      
Total Volume and Open Interest 252,924 1,360,497 +10,448
Eurodollars(CME)
Mar15 150209 99.715 99.725 99.715 99.720 unch 155,521 1,184,287 +23,688
Jun15 150209 99.565 99.585 99.565 99.575 +0.005 174,103 1,183,312 +10,048
Sep15 150209 99.365 99.395 99.360 99.375 +0.005 168,226 1,026,487 -9,982
Dec15 150209 99.135 99.180 99.125 99.145 unch 193,510 1,121,078 +1,619
Mar16 150209 98.915 98.970 98.895 98.920 -0.005 188,324 882,309 +11,098
Jun16 150209 98.695 98.765 98.675 98.700 -0.015 155,822 741,824 +13,189
Sep16 150209 98.500 98.575 98.470 98.500 -0.020 125,854 644,340 -2,750
Dec16 150209 98.335 98.400 98.295 98.320 -0.025 205,337 959,611 -4,291
Mar17 150209 98.185 98.265 98.150 98.180 -0.025 136,946 507,682 -7,750
Jun17 150209 98.050 98.135 98.020 98.050 -0.025 108,415 467,186 +3,283
Sep17 150209 97.950 98.035 97.915 97.945 -0.025 89,233 390,833 +2,819
Dec17 150209 97.855 97.940 97.820 97.850 -0.025 86,062 549,210 -6,109
Mar18 150209 97.790 97.875 97.750 97.785 -0.025 71,392 350,409 +6,702
Jun18 150209 97.730 97.810 97.690 97.720 -0.025 55,063 242,887 +7,157
Sep18 150209 97.675 97.755 97.630 97.665 -0.025 41,949 159,167 +1,138
Dec18 150209 97.615 97.695 97.575 97.610 -0.025 37,531 227,868 -330
Mar19 150209 97.585 97.650 97.535 97.570 -0.020 28,910 128,837 -109
Jun19 150209 97.535 97.600 97.490 97.530 -0.015 28,305 124,412 +4,917
Total Volume and Open Interest 2,108,290 11,227,984 +57,685
Ultra T-Bond(CBOT)
Mar15 150209 171~02 172~20 169~24 171~01 -0~04 105,643 498,302 +3,108
Jun15 150209 171~21 171~21 169~14 170~14 -0~04 2,814 10,877 +2,780
Sep15 150209 169~29 170~01 169~29 169~29 -0~04      
Total Volume and Open Interest 108,457 509,179 +5,888
30 Day Federal Funds(CBOT)
Feb15 150209 99.875 99.880 99.872 99.880 +0.002 1,131 68,321 +51
Mar15 150209 99.875 99.875 99.870 99.870 unch 1,431 81,123 +759
Apr15 150209 99.870 99.870 99.865 99.870 unch 2,303 75,953 +879
May15 150209 99.845 99.855 99.845 99.850 unch 3,172 91,154 +46
Jun15 150209 99.810 99.815 99.805 99.810 unch 1,599 58,064 -134
Jul15 150209 99.745 99.755 99.740 99.745 unch 3,427 92,830 +381
Total Volume and Open Interest 35,542 706,138 +3,190
3-Mth Euro-Yen(CME)
Mar15 150209 99.805 99.805 99.805 99.805 unch      
Jun15 150209 99.850 99.850 99.850 99.850 unch      
Sep15 150209 99.870 99.870 99.870 99.870 unch      
Dec15 150209 99.860 99.860 99.860 99.860 unch      
Mar16 150209 99.730 99.730 99.730 99.730 unch      
Jun16 150209 99.590 99.590 99.590 99.590 unch      
Sep16 150209 99.450 99.450 99.450 99.450 unch      
Dec16 150209 99.790 99.790 99.790 99.790 unch      
Mar17 150209 99.650 99.650 99.650 99.650 unch      
Jun17 150209 99.510 99.510 99.510 99.510 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150209 99.81 99.81 99.81 99.81 unch      
Jun15 150209 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150209 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150209 99.87 99.87 99.87 99.87 unch 0 33 +0
Mar16 150209 99.73 99.73 99.73 99.73 unch      
Jun16 150209 99.59 99.59 99.59 99.59 unch      
Sep16 150209 99.45 99.45 99.45 99.45 unch      
Dec16 150209 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 150209 147.61 147.66 147.29 147.47 -0.12 3,249 18,259 +451
Jun15 150209 147.27 147.27 147.27 147.27 -0.11 10 21 +10
Sep15 150209 146.70 146.70 146.70 146.70 -0.11      
Total Volume and Open Interest 3,259 18,281 +461
Euro-Bund(EUREX)
Mar15 150209 158.58 159.11 158.45 158.84 +0.42 661,986 1,161,296 -8,239
Jun15 150209 156.28 156.82 156.24 156.60 +0.42 1,606 27,665 +405
Sep15 150209 156.15 156.15 155.92 156.14 +0.42 0 7 +0
Total Volume and Open Interest 663,592 1,188,968 -7,834
Euro-Bobl(EUREX)
Mar15 150209 130.95 131.01 130.87 130.95 +0.10 354,666 954,059 -4,871
Jun15 150209 129.06 129.15 129.06 129.11 +0.10 1,152 12,527 +897
Sep15 150209 130.65 130.65 130.65 130.65 +0.10      
Total Volume and Open Interest 355,818 966,586 -3,974
3-Mth Euribor(EUREX)
Mar15 150209 99.940 99.940 99.935 99.935 -0.005 0 8,071 +0
Jun15 150209 99.940 99.940 99.940 99.940 -0.010 367 2,616 -367
Sep15 150209 99.945 99.945 99.945 99.945 -0.015 35 10,222 +35
Total Volume and Open Interest 929 62,848 -582
Long Gilt(LIFFE)
Mar15 150209 120~27 121~15 120~25 121~06 +0~11 211,638 412,713 +4,694
Jun15 150209 120~12 120~12 120~12 120~12 +0~11      
Total Volume and Open Interest 211,638 412,713 +4,694
3-Mth Short Sterling(LIFFE)
Mar15 150209 99.42 99.43 99.41 99.41 -0.01 32,265 382,646 -1,260
Jun15 150209 99.37 99.39 99.36 99.37 +0.01 78,539 440,287 -1,747
Sep15 150209 99.27 99.30 99.26 99.28 +0.01 129,421 462,074 +15,355
Dec15 150209 99.14 99.18 99.13 99.16 +0.02 129,933 355,866 +1,916
Mar16 150209 99.02 99.05 99.00 99.03 +0.02 120,049 307,312 +4,477
Jun16 150209 98.87 98.93 98.86 98.90 +0.02 82,675 223,929 -9,799
Total Volume and Open Interest 939,740 3,214,970 -2,444
3-Mth Euribor(LIFFE)
Mar15 150209 99.940 99.945 99.930 99.930 -0.010 56,505 409,423 +4,328
Jun15 150209 99.950 99.955 99.930 99.935 -0.010 73,730 328,251 +9,593
Sep15 150209 99.960 99.965 99.940 99.945 -0.010 36,580 332,284 -1,782
Total Volume and Open Interest 350,685 2,904,077 +12,823
3-Mth Aus T-Bills(SFE)
Mar15 150209 97.67 97.69 97.65 97.67 unch 23,996 166,246 -2,751
Jun15 150209 97.81 97.83 97.78 97.81 unch 33,427 201,212 +1,853
Sep15 150209 97.86 97.88 97.81 97.84 -0.02 26,824 169,047 -8,549
Dec15 150209 97.86 97.88 97.80 97.83 -0.03 17,152 132,762 -169
Mar16 150209 97.85 97.87 97.78 97.81 -0.04 9,209 99,621 -1,263
Jun16 150209 97.83 97.84 97.74 97.77 -0.05 10,884 63,827 +369
Sep16 150209 97.80 97.81 97.72 97.74 -0.06 5,351 35,985 -540
Dec16 150209 97.77 97.78 97.68 97.71 -0.07 5,947 32,757 +1,814
Mar17 150209 97.64 97.68 97.64 97.68 -0.06 2,031 4,525 +105
Jun17 150209 97.61 97.65 97.61 97.65 -0.05 1,015 4,726 +124
Total Volume and Open Interest 136,461 915,125 -8,924
10-Year Aus T-Bonds(SFE)
Mar15 150209 97.58 97.60 97.45 97.49 -0.09 141,604 705,090 +10,337
Jun15 150209 97.45 97.45 97.45 97.45 -0.09      
Total Volume and Open Interest 141,604 705,090 +10,337
3-Year Aus T-Bonds(SFE)
Mar15 150209 98.10 98.11 98.01 98.05 -0.05 235,074 700,309 -70,263
Jun15 150209 98.05 98.05 98.05 98.05 -0.05      
Total Volume and Open Interest 235,074 700,309 -70,263
Gold(CMX)
Feb15 150209 1237.5 1242.3 1235.4 1240.8 +6.9 133 842 -368
Apr15 150209 1235.9 1243.6 1234.4 1241.5 +6.9 113,827 287,457 -84
Jun15 150209 1237.0 1244.2 1236.0 1242.3 +6.9 3,353 55,297 +306
Aug15 150209 1239.4 1244.2 1238.2 1243.1 +6.9 429 14,806 +93
Oct15 150209 1240.8 1243.8 1240.8 1243.8 +6.8 144 3,929 -47
Dec15 150209 1238.6 1245.8 1238.6 1244.6 +6.7 473 25,908 +68
Feb16 150209 1245.7 1245.7 1245.7 1245.7 +6.7 0 3,386 +0
Apr16 150209 1246.9 1246.9 1246.9 1246.9 +6.7 0 667 +0
Jun16 150209 1248.3 1248.3 1248.3 1248.3 +6.7 252 4,786 +26
Aug16 150209 1249.9 1249.9 1249.9 1249.9 +6.7 2 3 +1
Oct16 150209 1251.7 1251.7 1251.7 1251.7 +6.8 0 25 +0
Dec16 150209 1249.0 1253.6 1249.0 1253.6 +6.8 5 6,726 +0
Total Volume and Open Interest 119,489 414,502 +10
Silver(CMX)
Mar15 150209 1678.5 1714.5 1668.5 1707.0 +37.6 40,581 92,973 -3,878
May15 150209 1680.0 1717.0 1675.5 1711.5 +37.7 5,956 21,342 +591
Jul15 150209 1685.0 1720.0 1685.0 1715.0 +37.7 1,287 14,520 -177
Sep15 150209 1716.0 1718.0 1716.0 1718.0 +37.6 353 6,663 +5
Dec15 150209 1688.5 1725.0 1688.5 1722.0 +37.5 737 19,063 -9
Mar16 150209 1726.5 1726.5 1726.5 1726.5 +37.7 160 1,292 +145
May16 150209 1730.1 1730.1 1730.1 1730.1 +37.9 1 73 +0
Total Volume and Open Interest 49,201 165,296 -3,292
Platinum(NYMEX)
Apr15 150209 1223.5 1231.3 1210.0 1220.4 -1.2 9,315 61,663 -400
Jul15 150209 1227.9 1232.2 1212.0 1222.0 -1.1 112 2,382 -12
Oct15 150209 1220.7 1223.2 1213.7 1223.2 -1.1 0 64 +0
Jan16 150209 1226.0 1227.9 1226.0 1227.9 -1.1 0 8 +0
Total Volume and Open Interest 9,435 64,136 -422
Palladium(NYMEX)
Mar15 150209 783.00 787.50 776.00 779.65 -1.65 3,288 30,595 +6
Jun15 150209 783.00 784.55 777.05 780.60 -1.65 464 3,696 +272
Sep15 150209 781.30 781.30 781.30 781.30 -1.65 0 2 +0
Total Volume and Open Interest 3,752 34,294 +277
Copper(CMX)
Mar15 150209 257.95 259.05 256.00 258.05 -0.50 57,912 101,355 -4,366
May15 150209 257.90 258.90 255.85 258.20 -0.15 9,777 43,431 +1,663
Jul15 150209 257.95 259.00 255.95 258.35 -0.10 2,307 13,611 +417
Sep15 150209 256.15 258.70 256.15 258.55 unch 482 11,018 +27
Dec15 150209 257.90 259.05 257.25 258.70 -0.05 496 3,622 +149
Total Volume and Open Interest 71,485 179,373 -2,178
DJIA Index(CBOT)
Mar15 150209 17742 17742 17660 17681 -101 184 11,563 +35
Jun15 150209 17604 17705 17604 17604 -101 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 150209 17770 17770 17624 17681 -101 132,143 107,117 +3,643
Jun15 150209 17644 17644 17585 17604 -101 50 382 +13
Sep15 150209 17514 17514 17514 17514 -101 0 11 +0
Dec15 150209 17424 17424 17424 17424 -101 0 27 +0
Total Volume and Open Interest 132,193 107,537 +3,656
S & P 500(CME)
Mar15 150209 2047.80 2051.30 2037.00 2042.40 -10.70 4,763 141,284 +40
Jun15 150209 2034.70 2034.70 2029.50 2034.70 -10.80 60 2,512 +27
Sep15 150209 2027.50 2027.50 2022.30 2027.50 -10.80 0 97 +0
Dec15 150209 2021.30 2021.30 2015.80 2021.30 -10.50 0 6 +0
Total Volume and Open Interest 4,823 143,899 +67
S & P 500 E-Mini(Globex)
Mar15 150209 2050.00 2051.75 2036.50 2042.50 -10.50 1,343,547 2,724,108 -4,596
Jun15 150209 2044.50 2044.50 2029.00 2034.75 -10.75 2,957 19,645 +990
Total Volume and Open Interest 1,346,549 2,746,510 -3,621
NASDAQ 100(CME)
Mar15 150209 4210.00 4232.00 4201.00 4214.30 -13.20 563 16,224 -30
Jun15 150209 4207.80 4207.80 4207.80 4207.80 -13.20      
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 150209 4226.50 4232.00 4201.50 4214.30 -13.20 200,569 306,162 +3,883
Jun15 150209 4202.00 4221.30 4196.80 4207.80 -13.20 77 218 +46
Total Volume and Open Interest 200,646 306,446 +3,929
S & P Midcap 400(CME)
Mar15 150209 1468.20 1468.20 1468.20 1468.20 -6.10 55 957 +55
Jun15 150209 1465.20 1465.20 1465.20 1465.20 -6.10      
Sep15 150209 1463.00 1463.00 1463.00 1463.00 -6.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Feb15 150209 19.30 20.17 19.30 19.63 +0.45 65,869 89,614 -6,590
Mar15 150209 19.60 20.30 19.60 19.93 +0.38 41,105 75,837 +2,719
Apr15 150209 19.95 20.43 19.93 20.18 +0.38 14,947 34,036 -69
May15 150209 20.10 20.53 19.98 20.27 +0.37 8,027 18,304 -100
Total Volume and Open Interest 141,728 273,820 -2,995
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150209 17815 17845 17560 17605 -230 11,005 52,648 -94
Jun15 150209 17650 17650 17590 17590 -230 0 46 +0
Total Volume and Open Interest 11,005 52,696 -94
Nikkei 225(SGX)
Mar15 150209 17645 17920 17610 17700 +50 86,154 291,147 -5,712
Jun15 150209 17555 17705 17555 17600 +50 27 4,241 +17
Sep15 150209 17590 17590 17590 17590 +50 0 5 +0
Total Volume and Open Interest 86,447 306,402 -5,665
CAC 40(EURONEXT)
Feb15 150209 4652.0 4662.5 4610.5 4653.0 -38.0 99,417 278,463 +3,019
Mar15 150209 4651.0 4659.5 4614.0 4653.5 -38.0 465 13,391 -1,260
Apr15 150209 4645.5 4645.5 4645.5 4645.5 -38.5 0 200 +0
Total Volume and Open Interest 99,882 293,608 +1,759
Hang Seng Index(HKFE)
Feb15 150209 24615 24693 24427 24513 -109 68,796 99,384 -988
Mar15 150209 24540 24611 24359 24440 -113 1,241 6,414 -232
Total Volume and Open Interest 70,851 108,313 -865
DAX(EUREX)
Mar15 150209 10750.0 10779.5 10600.5 10680.0 -170.0 101,818 151,150 +587
Jun15 150209 10768.0 10783.5 10617.0 10693.5 -170.5 748 8,814 +574
Sep15 150209 10665.5 10697.5 10638.0 10697.5 -170.0 3 178 -9
Total Volume and Open Interest 102,569 160,142 +1,152
FT-SE 100(EURONEXT)
Mar15 150209 6766.00 6791.50 6719.50 6787.50 -10.00 77,338 589,402 +6,204
Jun15 150209 6699.00 6728.50 6688.50 6728.50 -10.00 0 3,343 +0
Sep15 150209 6681.50 6681.50 6681.50 6681.50 -10.00 0 331 +0
Total Volume and Open Interest 77,338 593,126 +6,204
SPI 200(SFE)
Mar15 150209 5751.0 5782.0 5725.0 5760.0 +8.0 38,466 228,158 +1,831
Jun15 150209 5745.0 5770.0 5670.0 5756.0 +8.0 24 3,312 -77
Sep15 150209 5699.0 5699.0 5699.0 5699.0 +8.0 263 2,466 +37
Total Volume and Open Interest 42,561 239,931 +5,567
FTSE MIB(ISE)
Mar15 150209 20540.00 20605.00 20240.00 20368.00 -392.00 29,707 53,287 +326
Jun15 150209 20200.00 20250.00 19900.00 20016.00 -392.00 65 298 +12
Sep15 150209 19901.00 19901.00 19901.00 19901.00 -422.00 0 2 +0
Total Volume and Open Interest 29,772 53,587 +338
KOSPI 200(KFE)
Mar15 150209 250.50 250.70 248.75 250.15 -0.35 141,626 108,557 -2,295
Jun15 150209 251.30 251.70 250.00 251.25 -0.40 372 1,958 +75
Sep15 150209 252.65 252.65 252.65 252.65 +0.15 0 895 +0
Total Volume and Open Interest 142,010 112,694 -2,168
GSCI(CME)
Feb15 150209 414.90 418.50 409.00 414.90 +5.85 505 11,760 -417
Mar15 150209 421.30 424.50 415.25 421.30 +6.00 580 1,009 +562
Apr15 150209 425.70 428.50 419.65 425.70 +6.00      
Total Volume and Open Interest 1,085 12,769 +145
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