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 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar15 150210 978.25 986.00 967.00 969.00 -9.50 113,427 262,774 -8,167
May15 150210 985.00 991.75 972.50 974.25 -10.75 62,303 183,727 +11,489
Jul15 150210 990.75 997.25 978.25 979.75 -11.00 28,925 122,432 +3,631
Aug15 150210 990.75 994.25 977.75 979.25 -11.00 1,016 9,114 +90
Sep15 150210 970.50 980.00 963.25 964.50 -11.00 242 3,022 +94
Nov15 150210 964.50 969.75 952.00 953.75 -10.75 12,427 128,136 +1,617
Jan16 150210 969.00 973.00 958.00 959.00 -10.75 897 3,504 +382
Mar16 150210 973.00 980.00 963.25 964.75 -10.50 667 1,913 +328
May16 150210 980.00 984.00 969.25 969.25 -10.00 507 1,204 +243
Jul16 150210 984.00 984.50 974.50 974.50 -10.00 64 482 +20
Aug16 150210 980.75 983.75 973.50 973.50 -10.25 0 32 +0
Sep16 150210 963.25 973.50 963.25 963.25 -10.25 0 22 +0
Nov16 150210 967.00 969.50 955.50 956.50 -11.00 68 2,755 +2
Jan17 150210 960.00 970.75 960.00 960.00 -10.75 0 20 +0
Total Volume and Open Interest 220,543 719,378 +9,729
Soybean Meal(CBOT)
Mar15 150210 330.00 332.80 326.00 326.90 -2.70 47,719 123,561 -8,835
May15 150210 323.50 325.90 318.90 319.80 -3.20 33,538 110,556 +7,848
Jul15 150210 321.20 323.40 316.30 317.00 -3.90 11,161 64,656 +1,449
Aug15 150210 320.00 322.40 315.60 316.20 -3.90 1,500 13,806 +96
Sep15 150210 318.80 319.70 314.30 314.90 -3.90 698 7,268 +39
Oct15 150210 314.60 315.70 311.00 311.70 -3.60 552 8,395 +213
Dec15 150210 314.40 316.00 310.30 311.30 -3.30 5,264 29,742 +518
Jan16 150210 314.10 315.90 312.10 312.10 -3.10 659 2,400 +231
Mar16 150210 315.60 317.20 313.20 313.70 -3.10 749 2,294 +455
May16 150210 313.70 316.80 313.70 313.70 -3.10 449 575 -20
Total Volume and Open Interest 102,290 363,988 +1,995
Soybean Oil(CBOT)
Mar15 150210 31.98 32.20 31.27 31.45 -0.56 75,316 142,656 -10,606
May15 150210 32.21 32.40 31.49 31.66 -0.56 53,570 97,192 +3,636
Jul15 150210 32.40 32.59 31.67 31.85 -0.56 22,103 74,067 -870
Aug15 150210 32.46 32.62 31.78 31.92 -0.56 1,914 10,489 -195
Sep15 150210 32.43 32.59 31.73 31.87 -0.56 1,218 8,830 -276
Oct15 150210 32.05 32.15 31.46 31.64 -0.51 518 7,561 +9
Dec15 150210 32.11 32.80 31.47 31.66 -0.45 6,434 46,781 -745
Jan16 150210 31.88 32.32 31.87 31.87 -0.45 123 3,093 -21
Mar16 150210 32.15 32.55 32.00 32.10 -0.45 322 2,708 +53
May16 150210 32.45 32.75 32.26 32.31 -0.44 327 1,575 -10
Total Volume and Open Interest 161,865 397,020 -9,025
Canola(WCE)
Mar15 150210 458.3 462.5 457.0 457.6 -2.1 6,817 74,108 -3,905
May15 150210 456.4 458.8 453.0 453.5 -2.6 8,586 67,640 +5,300
Jul15 150210 454.0 455.2 449.2 449.7 -2.6 1,801 32,212 +762
Nov15 150210 441.4 445.0 439.2 439.8 -2.2 2,384 35,056 +592
Jan16 150210 441.3 441.3 441.3 441.3 -2.2 17 987 +17
Total Volume and Open Interest 19,605 210,754 +2,766
Corn(CBOT)
Mar15 150210 390.75 391.50 384.50 388.00 -3.25 202,343 476,415 -20,874
May15 150210 398.75 399.75 392.75 396.25 -3.25 100,634 281,196 +15,895
Jul15 150210 406.00 406.75 400.00 403.75 -3.00 29,807 213,329 -1,454
Sep15 150210 411.75 412.75 406.25 410.00 -3.00 7,689 62,886 +151
Dec15 150210 420.50 421.00 414.25 418.50 -2.75 26,621 230,416 +362
Mar16 150210 428.25 429.25 424.00 426.75 -2.50 1,816 64,225 +578
May16 150210 434.50 434.75 430.00 432.50 -2.25 80 3,221 +36
Jul16 150210 438.75 440.00 434.75 437.75 -2.25 129 4,809 +27
Sep16 150210 429.75 432.00 429.75 429.75 -2.25 3 892 +1
Dec16 150210 425.75 427.50 423.00 425.75 -1.75 102 8,868 +37
Total Volume and Open Interest 369,226 1,347,129 -5,239
Wheat(CBOT)
Mar15 150210 527.00 530.75 518.50 521.75 -8.00 85,342 175,989 -12,249
May15 150210 528.50 532.00 519.00 522.25 -8.00 42,068 97,972 +8,734
Jul15 150210 532.25 534.50 522.25 526.25 -7.25 16,738 90,017 +2,508
Sep15 150210 540.00 541.75 532.75 534.25 -6.75 2,436 18,333 -488
Dec15 150210 552.50 553.50 544.00 547.50 -5.75 3,395 37,428 -36
Mar16 150210 556.50 560.75 555.50 555.50 -5.25 93 6,396 +3
Total Volume and Open Interest 150,095 427,410 -1,524
Wheat(KCBT)
Mar15 150210 561.75 563.50 552.75 554.00 -9.50 17,050 65,745 -3,964
May15 150210 566.00 566.50 555.25 556.50 -9.75 9,859 40,473 +2,550
Jul15 150210 568.50 570.00 560.00 561.25 -8.75 4,626 39,187 +131
Sep15 150210 580.25 580.75 571.00 571.75 -9.00 662 7,774 +39
Dec15 150210 595.25 595.50 585.75 586.50 -9.00 399 8,924 +32
Mar16 150210 596.25 605.50 596.25 596.25 -9.25 9 1,163 +6
Total Volume and Open Interest 32,606 163,679 -1,206
Wheat(MGE)
Mar15 150210 574.00 576.00 566.00 570.00 -6.00 4,782 21,863 -2,110
May15 150210 579.50 579.75 570.00 573.00 -6.75 3,049 20,556 -1,276
Jul15 150210 586.25 586.25 577.25 579.50 -6.50 896 10,434 -1,058
Sep15 150210 593.00 593.00 585.00 587.25 -7.00 416 7,244 -369
Dec15 150210 601.25 602.00 595.00 596.50 -7.25 353 6,195 -294
Total Volume and Open Interest 9,696 67,443 -5,065
Oats(CBOT)
Mar15 150210 279.25 279.50 272.00 275.00 -4.50 466 3,402 -66
May15 150210 281.25 283.25 275.00 278.50 -3.00 372 3,279 +118
Jul15 150210 282.75 283.75 278.00 280.75 -3.00 68 1,068 +31
Sep15 150210 285.50 288.50 285.50 285.50 -3.00 0 65 +0
Total Volume and Open Interest 951 8,298 +79
Rough Rice(CBOT)
Mar15 150210 10.49 10.52 10.15 10.23 -0.20 625 6,924 -109
May15 150210 10.76 10.76 10.40 10.48 -0.21 410 3,152 +261
Jul15 150210 10.95 10.95 10.72 10.73 -0.21 11 277 +3
Sep15 150210 10.90 10.95 10.75 10.77 -0.18 5 26 +0
Total Volume and Open Interest 1,054 10,399 +158
Live Cattle(CME)
Feb15 150210 158.800 159.650 158.000 159.100 +0.650 15,367 17,403 -11,150
Apr15 150210 154.100 154.550 152.750 153.785 +0.135 16,055 120,717 +231
Jun15 150210 146.700 146.750 145.100 145.935 -0.140 8,134 53,321 +597
Aug15 150210 144.950 145.285 143.550 144.100 -0.685 7,835 23,127 +772
Oct15 150210 147.400 147.630 145.935 146.500 -0.685 2,928 14,914 +117
Dec15 150210 147.950 148.325 146.500 146.850 -0.900 1,166 6,612 +65
Total Volume and Open Interest 51,736 238,878 -9,319
Feeder Cattle(CME)
Mar15 150210 204.000 205.000 201.130 202.035 -1.595 5,312 14,114 -783
Apr15 150210 203.950 204.285 200.650 201.735 -1.550 3,539 5,586 +106
May15 150210 203.485 204.300 201.150 201.830 -1.405 1,522 7,174 -43
Aug15 150210 206.300 207.000 203.985 205.080 -1.120 929 7,510 -4
Sep15 150210 205.300 205.300 203.000 203.985 -0.915 171 1,033 -17
Oct15 150210 202.400 203.500 202.035 203.350 -1.085 158 1,123 +18
Nov15 150210 201.500 201.600 201.250 201.600 -1.335 38 251 +14
Total Volume and Open Interest 11,675 36,807 -706
Lean Hogs(CME)
Feb15 150210 61.600 62.200 61.380 61.535 +0.250 6,251 11,915 -1,330
Apr15 150210 66.635 67.750 65.635 66.580 -0.170 17,963 92,086 -797
May15 150210 76.225 77.180 75.135 75.950 -0.130 270 1,812 -57
Jun15 150210 79.850 81.080 78.700 79.635 +0.055 9,078 44,416 -196
Jul15 150210 80.250 81.285 79.330 80.300 +0.100 2,854 15,848 +79
Aug15 150210 80.700 81.725 79.500 80.285 -0.250 3,410 13,489 -185
Oct15 150210 72.975 73.500 71.400 72.430 -0.420 3,163 10,996 +1,061
Dec15 150210 68.950 69.385 67.885 68.500 -0.300 688 3,917 +278
Total Volume and Open Interest 43,830 195,378 -1,105
Class III Milk(CME)
Feb15 150210 15.78 15.83 15.75 15.75 -0.03 245 6,025 +127
Mar15 150210 15.56 15.60 15.00 15.11 -0.40 390 5,761 +47
Apr15 150210 15.47 15.50 14.94 15.00 -0.46 302 5,234 +114
May15 150210 15.47 15.48 15.15 15.22 -0.27 235 4,725 +67
Jun15 150210 15.85 15.86 15.56 15.63 -0.27 196 4,542 +95
Jul15 150210 16.44 16.44 16.29 16.31 -0.14 82 3,504 +34
Aug15 150210 16.90 16.91 16.86 16.86 -0.09 29 3,008 -3
Sep15 150210 17.07 17.09 16.96 16.96 -0.13 44 2,868 -3
Oct15 150210 17.20 17.20 17.15 17.15 -0.06 17 2,589 -2
Nov15 150210 17.04 17.04 16.96 16.98 -0.07 31 2,450 +5
Dec15 150210 16.68 16.68 16.68 16.68 +0.02 14 2,240 -3
Jan16 150210 16.64 16.64 16.64 16.64 unch 4 249 -1
Feb16 150210 16.48 16.51 16.48 16.50 -0.08 0 120 +0
Total Volume and Open Interest 1,597 43,728 +481
Cocoa(ICE)
Mar15 150210 2864 2872 2825 2863 -4 17,470 27,111 -13,838
May15 150210 2869 2875 2830 2868 +2 20,259 79,162 +3,217
Jul15 150210 2860 2866 2823 2859 +2 3,863 30,457 +599
Sep15 150210 2850 2851 2810 2846 +1 1,761 18,609 +203
Dec15 150210 2830 2830 2791 2826 +1 1,606 19,361 +37
Mar16 150210 2807 2807 2765 2801 -3 536 11,440 +202
May16 150210 2788 2791 2755 2789 -3 22 1,810 +9
Total Volume and Open Interest 45,584 188,255 -9,509
Coffee "C"(ICE)
Mar15 150210 167.05 169.25 158.80 159.40 -8.20 25,056 54,617 -5,183
May15 150210 169.55 172.00 161.60 162.25 -8.15 18,137 49,576 +5,270
Jul15 150210 172.30 174.50 164.45 164.90 -8.15 3,297 26,564 +883
Sep15 150210 174.50 176.80 166.75 167.30 -8.05 910 18,518 +70
Dec15 150210 179.55 179.90 169.95 170.55 -7.95 640 11,181 +111
Mar16 150210 179.00 179.00 172.55 172.55 -7.90 110 2,279 +66
Total Volume and Open Interest 48,281 170,979 +1,256
Orange Juice(ICE)
Mar15 150210 140.40 141.45 135.60 135.85 -4.85 628 6,766 -254
May15 150210 139.85 140.05 135.00 135.20 -4.15 364 4,237 +282
Jul15 150210 138.15 138.15 135.95 136.00 -3.75 38 592 +28
Sep15 150210 136.90 137.70 136.90 137.05 -3.40 8 213 -1
Nov15 150210 138.95 138.95 138.95 138.95 -2.75 0 29 +0
Jan16 150210 140.65 140.65 140.65 140.65 -2.75 0 12 +0
Total Volume and Open Interest 1,038 11,849 +55
Sugar #11(ICE)
Mar15 150210 14.82 15.02 14.63 14.71 -0.11 104,616 270,107 -26,657
May15 150210 14.85 14.94 14.57 14.69 -0.10 86,338 272,380 +18,807
Jul15 150210 14.98 15.09 14.77 14.84 -0.10 29,529 139,114 +5,501
Oct15 150210 15.35 15.45 15.14 15.20 -0.11 14,868 83,105 +2,153
Mar16 150210 16.20 16.30 16.00 16.06 -0.10 5,758 55,351 +1,124
May16 150210 16.22 16.33 16.01 16.08 -0.11 561 9,197 +25
Jul16 150210 16.15 16.27 15.92 15.98 -0.15 427 11,281 -74
Oct16 150210 16.22 16.30 16.00 16.06 -0.15 168 10,920 +118
Total Volume and Open Interest 242,366 861,104 +978
London Cocoa(LCE)
Mar15 150210 2008 2010 1976 1993 -15 8,947 56,782 -2,448
May15 150210 1979 1979 1948 1967 -10 10,116 65,272 +304
Jul15 150210 1962 1962 1932 1950 -9 3,798 29,903 +79
Sep15 150210 1944 1944 1917 1934 -9 3,265 33,376 +287
Dec15 150210 1912 1912 1884 1904 -9 3,201 26,693 +101
Mar16 150210 1886 1886 1856 1877 -9 2,237 22,748 +1,434
May16 150210 1867 1867 1843 1859 -12 41 1,245 +13
Total Volume and Open Interest 31,621 236,085 -235
London Sugar(LCE)
May15 150210 392.00 393.40 386.00 387.80 -1.90 7,504 33,230 +1,174
Aug15 150210 398.70 398.70 392.00 393.50 -1.80 1,142 12,088 +181
Oct15 150210 406.50 406.50 399.90 401.50 -1.60 133 4,060 +39
Dec15 150210 412.80 413.80 410.20 411.30 -1.10 16 1,687 -1
Mar16 150210 421.40 422.80 418.90 420.20 -1.30 21 1,501 +17
Total Volume and Open Interest 19,262 74,957 -1,819
Cotton(ICE)
Mar15 150210 62.55 63.44 62.13 62.51 +0.21 23,273 81,156 -13,382
May15 150210 62.73 63.45 62.25 62.89 +0.16 18,463 74,501 +2,755
Jul15 150210 63.28 63.66 62.70 63.37 +0.17 2,568 25,112 +1,007
Oct15 150210 64.01 64.01 63.75 63.88 -0.04 0 10 +0
Dec15 150210 63.99 64.37 63.50 63.88 -0.07 1,246 21,673 +601
Mar16 150210 64.60 64.70 64.04 64.23 -0.30 148 1,718 +103
Total Volume and Open Interest 45,730 204,613 -8,885
Lumber(CME)
Mar15 150210 318.4 319.5 315.7 317.8 -3.0 641 2,925 -312
May15 150210 316.0 316.9 313.5 315.2 -1.4 511 2,480 +217
Jul15 150210 318.1 319.0 317.7 318.1 -2.9 1 43 -1
Sep15 150210 318.0 319.0 318.0 318.0 -3.0 0 3 +0
Total Volume and Open Interest 1,153 5,452 -96
Crude Oil(NYM)
Mar15 150210 52.43 52.65 49.86 50.02 -2.84 584,976 393,894 -50,145
Apr15 150210 53.25 53.45 50.75 50.93 -2.74 189,105 231,761 +19,219
May15 150210 54.28 54.49 51.98 52.16 -2.55 82,786 107,636 +9,167
Jun15 150210 55.40 55.59 53.22 53.43 -2.39 110,531 175,544 -192
Jul15 150210 56.28 56.75 54.47 54.72 -2.25 38,485 61,190 -202
Aug15 150210 57.66 57.85 55.65 55.90 -2.15 21,584 52,265 +1,743
Sep15 150210 58.14 58.80 56.63 56.90 -2.07 28,963 76,646 +308
Oct15 150210 59.10 59.58 57.45 57.74 -1.98 9,002 43,209 -740
Nov15 150210 59.60 60.27 58.21 58.47 -1.90 5,876 35,179 +5
Dec15 150210 60.50 60.90 58.85 59.13 -1.83 75,767 207,226 -731
Jan16 150210 60.77 61.40 59.48 59.68 -1.78 2,595 41,055 +87
Feb16 150210 61.21 61.21 59.99 60.24 -1.73 1,259 16,318 +113
Mar16 150210 61.75 61.75 60.75 60.78 -1.67 11,641 29,449 +1,098
Apr16 150210 62.90 62.90 61.21 61.21 -1.60 619 8,609 +68
May16 150210 62.15 62.17 61.55 61.55 -1.53 588 9,440 +29
Jun16 150210 62.88 63.40 61.61 61.89 -1.45 12,369 48,617 +192
Total Volume and Open Interest 1,214,382 1,741,380 -21,712
e-miNY Crude Oil(NYM)
Feb15 150116 46.250 48.800 45.925 48.700 +2.450 17,381 3,860 -993
Mar15 150210 52.375 52.625 49.875 50.025 -2.825 23,218 3,663 -275
Apr15 150210 53.225 53.450 50.800 50.925 -2.750 1,384 1,561 +226
May15 150210 54.350 54.400 52.000 52.150 -2.550 327 395 +50
Jun15 150210 55.400 55.400 53.250 53.425 -2.400 312 221 -11
Jul15 150210 55.975 55.975 54.500 54.725 -2.250 174 115 -17
Aug15 150210 57.625 57.625 55.900 55.900 -2.150 96 78 -10
Sep15 150210 58.550 58.550 56.900 56.900 -2.075 60 69 -8
Oct15 150210 58.675 58.675 57.750 57.750 -1.975 46 28 +6
Nov15 150210 59.325 59.325 58.475 58.475 -1.900 18 46 +6
Total Volume and Open Interest 25,652 6,392 -31
NY Harbor ULSD(NYM)
Mar15 150210 186.45 187.17 182.24 183.27 -4.02 64,500 106,754 -3,963
Apr15 150210 184.38 184.70 179.76 180.79 -3.93 42,065 64,586 +3,179
May15 150210 183.74 184.53 179.80 180.76 -3.90 22,950 39,714 +3,907
Jun15 150210 183.68 185.23 180.48 181.51 -3.79 17,667 43,456 +455
Jul15 150210 186.20 186.64 182.55 183.26 -3.63 5,945 20,528 +947
Aug15 150210 186.30 188.31 184.22 185.15 -3.45 2,675 9,894 +63
Sep15 150210 189.60 190.16 186.70 187.23 -3.31 3,068 14,118 -157
Oct15 150210 190.39 192.27 189.09 189.41 -3.16 1,663 15,679 +481
Nov15 150210 193.40 194.10 191.12 191.23 -3.00 745 9,704 +73
Dec15 150210 194.97 195.78 192.02 192.89 -2.83 5,116 34,057 -499
Jan16 150210 197.05 197.08 194.23 194.50 -2.69 537 5,646 +214
Feb16 150210 197.04 197.48 194.58 195.22 -2.60 140 3,353 +6
Mar16 150210 197.10 197.63 195.27 195.27 -2.49 95 4,320 +43
Apr16 150210 195.87 196.00 194.66 194.66 -2.42 77 2,038 +30
Total Volume and Open Interest 169,670 389,672 +4,828
RBOB Gasoline(NYM)
Mar15 150210 157.81 158.93 153.89 155.23 -2.59 69,603 108,318 -9,278
Apr15 150210 182.66 183.50 178.51 179.79 -3.01 47,119 73,151 +7,873
May15 150210 184.20 185.18 180.48 181.60 -3.05 27,438 47,454 +1,745
Jun15 150210 183.19 185.61 180.83 182.04 -3.11 13,839 43,738 +465
Jul15 150210 183.08 184.87 180.29 181.50 -3.15 8,615 16,149 +1,117
Aug15 150210 182.71 183.50 179.07 180.03 -3.15 5,221 12,480 +633
Sep15 150210 179.43 181.00 176.87 177.62 -3.22 4,709 19,277 -948
Oct15 150210 169.14 169.42 165.33 165.99 -3.24 2,366 11,786 -247
Nov15 150210 164.41 164.45 162.60 163.80 -3.42 1,727 6,050 -227
Dec15 150210 164.58 166.55 161.68 162.80 -3.57 3,204 30,226 -345
Total Volume and Open Interest 184,495 378,570 +898
e-miNY RBOB Gasoline(NYM)
Mar15 150210 156.50 156.50 155.20 155.20 -2.60 0 1 +0
Apr15 150210 179.80 179.80 179.79 179.80 -3.00 0 1 +0
May15 150210 181.60 181.60 181.60 181.60 -3.10      
Jun15 150210 182.00 182.04 182.00 182.00 -3.20      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Mar15 150210 2.620 2.746 2.609 2.677 +0.080 132,146 263,223 -28,313
Apr15 150210 2.643 2.766 2.639 2.704 +0.079 79,312 156,413 +6,913
May15 150210 2.686 2.805 2.686 2.749 +0.077 60,466 124,263 +12,601
Jun15 150210 2.732 2.848 2.732 2.796 +0.072 20,118 51,536 +1,402
Jul15 150210 2.805 2.908 2.805 2.857 +0.070 15,072 49,166 +1,589
Aug15 150210 2.829 2.921 2.827 2.872 +0.069 5,310 33,947 +264
Sep15 150210 2.815 2.911 2.811 2.863 +0.068 7,306 48,802 +306
Oct15 150210 2.859 2.941 2.844 2.894 +0.067 16,771 66,451 +1,160
Nov15 150210 2.971 3.050 2.958 3.002 +0.062 2,498 32,173 +337
Dec15 150210 3.146 3.226 3.140 3.190 +0.056 980 34,629 -138
Jan16 150210 3.280 3.359 3.280 3.324 +0.051 6,370 42,040 +570
Feb16 150210 3.274 3.329 3.274 3.313 +0.049 517 9,647 +197
Mar16 150210 3.244 3.301 3.241 3.278 +0.046 3,262 15,267 +1,580
Apr16 150210 3.103 3.154 3.103 3.136 +0.041 552 13,125 -97
May16 150210 3.123 3.144 3.120 3.144 +0.038 54 5,321 -8
Jun16 150210 3.155 3.186 3.155 3.186 +0.037 20 6,428 +10
Total Volume and Open Interest 350,867 1,015,518 -1,597
Brent Crude Oil(ICE)
Mar15 150210 57.79 58.57 56.11 56.43 -1.91 253,313 163,208 -12,300
Apr15 150210 58.87 59.62 57.19 57.49 -1.84 190,948 333,617 -5,602
May15 150210 59.91 60.71 58.35 58.64 -1.82 70,884 222,853 +12,591
Jun15 150210 61.03 61.75 59.44 59.73 -1.80 80,469 207,430 +3,274
Jul15 150210 62.01 62.74 60.50 60.79 -1.74 20,808 89,242 -1,460
Aug15 150210 62.97 63.66 61.50 61.80 -1.67 15,006 61,642 +1,403
Sep15 150210 63.84 64.53 62.40 62.71 -1.62 17,662 76,001 +727
Oct15 150210 64.45 65.30 63.20 63.54 -1.56 7,322 47,450 -563
Nov15 150210 65.18 66.03 63.98 64.30 -1.53 7,257 37,295 +582
Dec15 150210 66.03 66.74 64.65 64.99 -1.50 63,979 210,005 +6,818
Jan16 150210 65.57 65.60 65.33 65.60 -1.48 3,863 48,911 +355
Feb16 150210 67.23 67.23 66.08 66.17 -1.44 1,812 29,910 +553
Mar16 150210 66.87 67.26 66.59 66.66 -1.41 4,125 30,462 -360
Apr16 150210 67.16 67.16 67.16 67.16 -1.40 1,953 24,850 +136
Total Volume and Open Interest 780,453 1,868,893 +9,197
Gas Oil(ICE)
Feb15 150210 562.75 567.25 552.50 557.00 -13.00 31,102 26,947 -9,768
Mar15 150210 561.75 563.25 548.00 553.00 -12.50 127,758 132,185 -8,131
Apr15 150210 559.00 561.00 546.00 551.75 -11.25 83,064 92,446 +5,945
May15 150210 557.25 562.25 548.75 553.25 -10.00 34,545 42,637 +4,633
Jun15 150210 561.00 565.25 550.00 556.25 -8.75 37,457 64,256 -1,737
Jul15 150210 562.00 570.00 556.50 561.00 -8.25 8,580 20,265 +788
Aug15 150210 569.75 574.75 562.00 566.25 -7.75 5,278 18,339 +278
Sep15 150210 574.75 580.00 566.50 571.50 -7.75 7,821 16,650 +573
Oct15 150210 578.25 585.75 573.25 577.50 -7.25 4,494 16,762 +126
Nov15 150210 581.00 589.25 577.50 581.25 -7.00 1,768 12,518 +73
Total Volume and Open Interest 364,238 601,905 -6,233
Ethanol(CBOT)
Mar15 150210 1.451 1.473 1.445 1.463 +0.006 178 2,041 -44
Apr15 150210 1.470 1.490 1.465 1.484 +0.006 102 1,240 -27
May15 150210 1.497 1.500 1.490 1.500 +0.006 25 733 +18
Jun15 150210 1.501 1.505 1.496 1.505 +0.002 18 1,340 +8
Jul15 150210 1.504 1.508 1.504 1.508 +0.001 16 493 +11
Aug15 150210 1.502 1.507 1.502 1.507 -0.001 0 488 +0
Sep15 150210 1.500 1.500 1.500 1.500 -0.001 0 257 +0
Oct15 150210 1.487 1.487 1.487 1.487 -0.001 4 262 +0
Total Volume and Open Interest 343 6,969 -34
WTI Crude Oil(ICE)
Mar15 150210 52.37 52.57 49.86 50.02 -2.84 83,776 71,236 -4,181
Apr15 150210 52.99 53.36 50.75 50.93 -2.74 59,135 61,620 +3,544
May15 150210 54.17 54.44 51.99 52.16 -2.55 25,767 35,094 +1,051
Jun15 150210 55.35 55.59 53.27 53.43 -2.39 36,332 73,268 -946
Jul15 150210 56.24 56.52 54.72 54.72 -2.25 8,095 19,105 +630
Aug15 150210 57.42 57.61 55.78 55.90 -2.15 3,428 8,227 +278
Sep15 150210 58.35 58.55 56.90 56.90 -2.07 3,904 21,713 +1,451
Oct15 150210 59.12 59.12 57.57 57.74 -1.98 1,132 4,353 -64
Nov15 150210 58.89 58.89 58.29 58.47 -1.90 1,031 7,341 -333
Dec15 150210 60.37 60.89 58.84 59.13 -1.83 14,216 83,953 +652
Jan16 150210 59.68 59.68 59.68 59.68 -1.78 373 7,831 +158
Feb16 150210 60.24 60.24 60.24 60.24 -1.73 187 960 +14
Mar16 150210 61.65 61.65 60.78 60.78 -1.67 246 2,862 +73
Apr16 150210 61.21 61.21 61.21 61.21 -1.60 67 2,774 +48
May16 150210 61.55 61.55 61.55 61.55 -1.53 18 2,377 -6
Jun16 150210 63.32 63.32 61.89 61.89 -1.45 265 16,419 +38
Total Volume and Open Interest 245,049 481,933 +2,541
US Dollar Index(ICE)
Mar15 150210 94.630 94.980 94.450 94.853 +0.270 48,614 109,828 -2,433
Jun15 150210 95.360 95.730 95.230 95.607 +0.283 1,313 7,381 +223
Sep15 150210 96.340 96.340 96.000 96.103 +0.283 5 1,093 +0
Total Volume and Open Interest 49,959 118,585 -2,183
Australian Dollar(CME)
Mar15 150210 77.81 78.25 77.31 77.55 -0.39 121,081 121,334 -4,889
Jun15 150210 77.36 77.75 76.90 77.12 -0.39 213 1,436 +26
Sep15 150210 76.76 76.76 76.76 76.76 -0.39 0 52 +0
Total Volume and Open Interest 121,294 122,849 -4,863
British Pound(CME)
Mar15 150210 152.08 152.73 151.93 152.51 +0.21 89,969 178,078 -1,240
Jun15 150210 152.32 152.54 151.86 152.42 +0.21 161 1,171 +17
Sep15 150210 152.36 152.36 152.36 152.36 +0.20 0 32 +0
Total Volume and Open Interest 90,135 179,319 -1,227
Canadian Dollar(CME)
Mar15 150210 80.15 80.27 79.16 79.34 -0.93 68,062 101,386 -395
Jun15 150210 80.10 80.19 79.12 79.27 -0.92 504 9,104 -33
Sep15 150210 79.85 80.02 79.08 79.24 -0.91 23 1,793 +11
Dec15 150210 79.70 79.81 79.25 79.25 -0.89 17 845 +15
Total Volume and Open Interest 68,625 113,226 -383
Japanese Yen(CME)
Mar15 150210 84.35 84.49 83.62 83.75 -0.73 203,878 207,964 +9,115
Jun15 150210 84.47 84.57 83.74 83.85 -0.73 319 4,247 +76
Sep15 150210 84.30 84.30 83.95 83.99 -0.73 3 73 +3
Total Volume and Open Interest 204,252 212,447 +9,206
Swiss Franc(CME)
Mar15 150210 108.31 108.71 107.92 108.10 -0.64 13,558 32,684 -1,569
Jun15 150210 108.93 108.97 108.45 108.61 -0.63 423 2,285 -3
Sep15 150210 109.31 109.31 108.89 109.13 -0.68 6 369 +3
Total Volume and Open Interest 13,990 35,419 -1,567
EuroFX(CME)
Mar15 150210 113.28 113.50 112.77 113.17 -0.24 216,874 440,031 -12,910
Jun15 150210 113.44 113.61 112.93 113.30 -0.24 2,155 7,323 -238
Sep15 150210 113.57 113.60 113.11 113.49 -0.23 72 689 -39
Total Volume and Open Interest 219,115 448,284 -13,188
Mexican Peso(CME)
Feb15 150210 667.88 667.88 667.88 667.88 -7.25      
Mar15 150210 672.25 674.62 665.50 666.62 -7.12 43,767 118,038 +379
Total Volume and Open Interest 44,283 172,694 +490
Brazilian Real(CME)
Mar15 150210 359.25 359.25 350.55 352.60 -5.15 1,096 18,777 -653
Apr15 150210 349.40 349.40 347.60 349.40 -5.05 0 182 +0
May15 150210 346.70 346.70 345.70 346.70 -4.90 1 2 +1
Jun15 150210 342.50 343.65 342.50 343.65 -4.90 0 8 +0
Total Volume and Open Interest 1,097 28,121 -652
30-Year T-Bonds(CBOT)
Mar15 150210 147~040 147~110 146~190 146~280 -0~230 479,682 688,114 -2,055
Jun15 150210 163~210 164~120 162~260 163~040 -1~080 1,161 6,810 +187
Sep15 150210 161~200 162~280 161~200 161~200 -1~080      
Total Volume and Open Interest 480,843 694,924 -1,868
10-Year T-Notes(CBOT)
Mar15 150210 128~140 128~195 128~040 128~115 -0~080 1,812,969 2,589,442 -2,174
Jun15 150210 127~285 127~315 127~155 127~230 -0~085 12,288 40,128 +849
Sep15 150210 127~095 127~180 127~095 127~095 -0~085      
Total Volume and Open Interest 1,825,257 2,629,575 -1,325
5-Year T-Notes(CBOT)
Mar15 150210 119~244 119~276 119~186 119~236 -0~040 1,255,475 1,901,806 +71,708
Jun15 150210 119~010 119~050 118~290 119~016 -0~044 2,290 6,098 +337
Sep15 150210 119~016 119~016 119~016 119~016 -0~044      
Total Volume and Open Interest 1,257,765 1,907,904 +72,045
2 Year T-Notes(CBOT)
Mar15 150210 109~164 109~170 109~150 109~162 -0~006 577,314 1,336,607 +23,387
Jun15 150210 109~030 109~036 109~012 109~030 -0~006 14,669 54,002 +6,725
Sep15 150210 109~030 109~036 109~030 109~030 -0~006      
Total Volume and Open Interest 591,983 1,390,609 +30,112
Eurodollars(CME)
Mar15 150210 99.720 99.725 99.715 99.720 unch 373,679 1,186,389 +2,102
Jun15 150210 99.575 99.580 99.565 99.570 -0.005 787,312 1,181,870 -1,442
Sep15 150210 99.370 99.380 99.360 99.365 -0.010 655,878 1,037,566 +11,079
Dec15 150210 99.130 99.150 99.115 99.130 -0.015 925,903 1,181,708 +60,630
Mar16 150210 98.900 98.920 98.875 98.900 -0.020 676,948 883,767 +1,458
Jun16 150210 98.675 98.700 98.650 98.680 -0.020 495,663 767,681 +25,857
Sep16 150210 98.470 98.495 98.440 98.475 -0.025 385,801 637,314 -7,026
Dec16 150210 98.295 98.320 98.255 98.295 -0.025 645,821 947,835 -11,776
Mar17 150210 98.150 98.180 98.110 98.155 -0.025 369,329 507,406 -276
Jun17 150210 98.020 98.050 97.975 98.025 -0.025 277,828 479,080 +11,894
Sep17 150210 97.915 97.945 97.870 97.920 -0.025 205,319 397,929 +7,096
Dec17 150210 97.820 97.850 97.775 97.825 -0.025 242,493 562,007 +12,797
Mar18 150210 97.750 97.780 97.710 97.755 -0.030 121,643 353,499 +3,090
Jun18 150210 97.685 97.715 97.645 97.690 -0.030 92,689 245,646 +2,759
Sep18 150210 97.645 97.655 97.585 97.630 -0.035 74,331 159,681 +514
Dec18 150210 97.580 97.600 97.525 97.575 -0.035 91,708 228,589 +721
Mar19 150210 97.540 97.555 97.490 97.530 -0.040 60,745 130,340 +1,503
Jun19 150210 97.500 97.515 97.445 97.485 -0.045 51,409 124,918 +506
Total Volume and Open Interest 6,662,104 11,354,317 +126,333
Ultra T-Bond(CBOT)
Mar15 150210 170~04 171~01 168~26 169~20 -1~13 153,070 496,181 -2,121
Jun15 150210 169~18 170~14 168~11 169~01 -1~13 4,613 15,254 +4,377
Sep15 150210 168~16 169~29 168~16 168~16 -1~13      
Total Volume and Open Interest 157,683 511,435 +2,256
30 Day Federal Funds(CBOT)
Feb15 150210 99.880 99.880 99.880 99.880 unch 2,216 68,482 +161
Mar15 150210 99.870 99.875 99.870 99.870 unch 2,479 82,089 +966
Apr15 150210 99.870 99.870 99.870 99.870 unch 23,357 77,184 +1,231
May15 150210 99.855 99.855 99.850 99.850 unch 32,558 92,842 +1,688
Jun15 150210 99.810 99.815 99.810 99.810 unch 9,247 58,685 +621
Jul15 150210 99.750 99.750 99.740 99.745 unch 28,589 95,776 +2,946
Total Volume and Open Interest 165,677 704,581 -1,557
3-Mth Euro-Yen(CME)
Mar15 150210 99.805 99.805 99.805 99.805 unch      
Jun15 150210 99.850 99.850 99.850 99.850 unch      
Sep15 150210 99.870 99.870 99.870 99.870 unch      
Dec15 150210 99.860 99.860 99.860 99.860 unch      
Mar16 150210 99.730 99.730 99.730 99.730 unch      
Jun16 150210 99.590 99.590 99.590 99.590 unch      
Sep16 150210 99.450 99.450 99.450 99.450 unch      
Dec16 150210 99.790 99.790 99.790 99.790 unch      
Mar17 150210 99.650 99.650 99.650 99.650 unch      
Jun17 150210 99.510 99.510 99.510 99.510 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar15 150210 99.81 99.81 99.81 99.81 unch      
Jun15 150210 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150210 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150210 99.87 99.87 99.87 99.87 unch 0 33 +0
Mar16 150210 99.73 99.73 99.73 99.73 unch      
Jun16 150210 99.59 99.59 99.59 99.59 unch      
Sep16 150210 99.45 99.45 99.45 99.45 unch      
Dec16 150210 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 150210 147.48 147.49 146.99 147.11 -0.36 2,526 17,445 -814
Jun15 150210 146.91 146.91 146.91 146.91 -0.36 0 21 +0
Sep15 150210 146.34 146.34 146.34 146.34 -0.36      
Total Volume and Open Interest 2,526 17,467 -814
Euro-Bund(EUREX)
Mar15 150210 158.62 158.80 158.18 158.46 -0.38 612,700 1,171,114 +9,818
Jun15 150210 156.39 156.39 155.98 156.22 -0.38 8,849 34,423 +6,758
Sep15 150210 155.88 155.88 155.76 155.76 -0.38 0 7 +0
Total Volume and Open Interest 621,549 1,205,544 +16,576
Euro-Bobl(EUREX)
Mar15 150210 130.90 130.96 130.86 130.90 -0.05 315,091 958,191 +4,132
Jun15 150210 129.04 129.09 129.03 129.06 -0.05 2,940 15,350 +2,823
Sep15 150210 130.60 130.60 130.60 130.60 -0.05      
Total Volume and Open Interest 318,031 973,541 +6,955
3-Mth Euribor(EUREX)
Mar15 150210 99.945 99.945 99.945 99.945 +0.010 250 8,180 +109
Jun15 150210 99.940 99.950 99.940 99.950 +0.010 250 2,428 -188
Sep15 150210 99.955 99.960 99.955 99.960 +0.015 8 10,227 +5
Total Volume and Open Interest 543 62,809 -39
Long Gilt(LIFFE)
Mar15 150210 120~30 120~31 120~12 120~21 -0~17 210,887 410,418 -2,295
Jun15 150210 119~27 119~27 119~27 119~27 -0~17      
Total Volume and Open Interest 210,887 410,418 -2,295
3-Mth Short Sterling(LIFFE)
Mar15 150210 99.42 99.42 99.41 99.42 +0.01 102,954 380,203 -2,443
Jun15 150210 99.38 99.38 99.36 99.37 unch 195,861 392,726 -47,561
Sep15 150210 99.28 99.29 99.25 99.27 -0.01 255,157 449,345 -12,729
Dec15 150210 99.16 99.16 99.12 99.14 -0.02 287,492 364,447 +8,581
Mar16 150210 99.03 99.03 98.98 99.01 -0.02 272,477 362,726 +55,414
Jun16 150210 98.90 98.90 98.86 98.88 -0.02 186,199 214,917 -9,012
Total Volume and Open Interest 1,849,706 3,190,510 -24,460
3-Mth Euribor(LIFFE)
Mar15 150210 99.925 99.945 99.925 99.940 +0.010 29,020 409,978 +555
Jun15 150210 99.930 99.955 99.930 99.945 +0.010 27,733 319,821 -8,430
Sep15 150210 99.940 99.965 99.940 99.955 +0.010 16,478 332,807 +523
Total Volume and Open Interest 255,683 2,892,213 -11,864
3-Mth Aus T-Bills(SFE)
Mar15 150210 97.67 97.70 97.66 97.69 +0.02 36,175 165,023 -1,223
Jun15 150210 97.81 97.83 97.79 97.83 +0.02 41,165 201,801 +589
Sep15 150210 97.84 97.87 97.82 97.86 +0.02 34,813 167,755 -1,292
Dec15 150210 97.83 97.86 97.81 97.85 +0.02 23,595 134,862 +2,100
Mar16 150210 97.81 97.83 97.77 97.82 +0.01 9,848 100,438 +817
Jun16 150210 97.77 97.79 97.73 97.78 +0.01 6,706 63,332 -495
Sep16 150210 97.74 97.76 97.70 97.75 +0.01 3,406 36,986 +1,001
Dec16 150210 97.71 97.73 97.67 97.72 +0.01 3,295 33,610 +853
Mar17 150210 97.68 97.68 97.63 97.68 unch 92 3,495 -1,030
Jun17 150210 97.64 97.65 97.63 97.65 unch 100 4,726 +0
Total Volume and Open Interest 159,377 916,525 +1,400
10-Year Aus T-Bonds(SFE)
Mar15 150210 97.49 97.54 97.44 97.48 -0.01 110,649 694,862 -10,228
Jun15 150210 97.44 97.44 97.44 97.44 -0.01      
Total Volume and Open Interest 110,649 694,862 -10,228
3-Year Aus T-Bonds(SFE)
Mar15 150210 98.05 98.08 98.02 98.05 unch 211,532 721,363 +21,054
Jun15 150210 98.05 98.05 98.05 98.05 unch      
Total Volume and Open Interest 211,532 721,363 +21,054
Gold(CMX)
Feb15 150210 1237.5 1245.0 1231.2 1231.6 -9.2 432 786 -56
Apr15 150210 1238.3 1245.9 1230.6 1232.2 -9.3 205,095 276,159 -11,298
Jun15 150210 1239.6 1246.5 1231.7 1233.0 -9.3 4,182 53,456 -1,841
Aug15 150210 1236.1 1240.4 1232.8 1233.8 -9.3 1,236 14,737 -69
Oct15 150210 1241.0 1245.6 1234.5 1234.5 -9.3 182 4,005 +76
Dec15 150210 1242.4 1247.4 1235.0 1235.2 -9.4 1,512 25,857 -51
Feb16 150210 1247.3 1247.3 1236.2 1236.2 -9.5 48 3,424 +38
Apr16 150210 1238.4 1238.4 1237.3 1237.3 -9.6 7 666 -1
Jun16 150210 1239.0 1239.0 1238.8 1238.8 -9.5 834 4,572 -214
Aug16 150210 1240.4 1240.4 1240.4 1240.4 -9.5 5 3 +0
Oct16 150210 1242.2 1242.2 1242.2 1242.2 -9.5 0 25 +0
Dec16 150210 1248.6 1250.3 1244.1 1244.1 -9.5 120 6,735 +9
Total Volume and Open Interest 215,338 401,110 -13,392
Silver(CMX)
Mar15 150210 1696.5 1709.5 1671.5 1687.3 -19.7 61,739 90,242 -2,731
May15 150210 1703.5 1711.5 1677.5 1691.8 -19.7 9,284 24,461 +3,119
Jul15 150210 1712.5 1712.5 1682.0 1695.3 -19.7 2,101 15,085 +565
Sep15 150210 1700.5 1703.5 1697.5 1698.3 -19.7 508 6,965 +302
Dec15 150210 1704.5 1717.0 1692.0 1702.3 -19.7 1,528 19,292 +229
Mar16 150210 1724.0 1724.0 1706.8 1706.8 -19.7 1 1,292 +0
May16 150210 1710.4 1710.4 1710.4 1710.4 -19.7 1 73 +0
Total Volume and Open Interest 75,263 166,725 +1,429
Platinum(NYMEX)
Apr15 150210 1216.8 1225.7 1204.5 1207.3 -13.1 13,821 61,319 -344
Jul15 150210 1223.5 1223.5 1208.4 1208.8 -13.2 158 2,435 +53
Oct15 150210 1215.0 1215.0 1210.2 1210.2 -13.0 6 64 +0
Jan16 150210 1214.9 1214.9 1214.9 1214.9 -13.0 1 9 +1
Total Volume and Open Interest 13,989 63,840 -296
Palladium(NYMEX)
Mar15 150210 779.50 784.00 763.60 765.70 -13.95 3,781 29,839 -756
Jun15 150210 782.90 784.40 764.95 766.75 -13.85 773 4,112 +416
Sep15 150210 767.45 767.45 767.45 767.45 -13.85 1 3 +1
Total Volume and Open Interest 4,557 33,955 -339
Copper(CMX)
Mar15 150210 258.05 258.85 252.55 255.15 -2.90 51,374 98,891 -2,464
May15 150210 258.20 258.80 252.65 255.50 -2.70 15,693 47,669 +4,238
Jul15 150210 258.30 258.40 253.25 255.70 -2.65 2,931 14,790 +1,179
Sep15 150210 258.35 258.45 253.60 255.95 -2.60 1,237 10,834 -184
Dec15 150210 258.20 258.30 253.00 256.20 -2.50 736 3,809 +187
Total Volume and Open Interest 72,524 182,308 +2,935
DJIA Index(CBOT)
Mar15 150210 17704 17830 17691 17793 +112 242 11,761 +198
Jun15 150210 17716 17716 17604 17716 +112 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 150210 17692 17831 17658 17793 +112 147,162 105,858 -1,259
Jun15 150210 17630 17750 17630 17716 +112 28 390 +8
Sep15 150210 17626 17626 17626 17626 +112 0 11 +0
Dec15 150210 17536 17536 17536 17536 +112 0 27 +0
Total Volume and Open Interest 147,190 106,286 -1,251
S & P 500(CME)
Mar15 150210 2043.80 2066.00 2040.90 2062.20 +19.80 4,800 140,471 -813
Jun15 150210 2042.00 2057.70 2038.50 2054.60 +19.90 96 2,551 +39
Sep15 150210 2047.40 2050.50 2047.40 2047.40 +19.90 0 97 +0
Dec15 150210 2041.20 2044.30 2041.20 2041.20 +19.90 0 6 +0
Total Volume and Open Interest 4,896 143,125 -774
S & P 500 E-Mini(Globex)
Mar15 150210 2043.75 2066.50 2040.50 2062.25 +19.75 1,722,475 2,775,438 +51,330
Jun15 150210 2037.00 2058.25 2033.25 2054.50 +19.75 1,882 19,829 +184
Total Volume and Open Interest 1,724,572 2,798,019 +51,509
NASDAQ 100(CME)
Mar15 150210 4222.50 4283.00 4211.80 4276.00 +61.70 843 16,692 +468
Jun15 150210 4269.80 4269.80 4269.80 4269.80 +62.00      
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 150210 4219.00 4284.00 4211.00 4276.00 +61.70 253,335 311,741 +5,579
Jun15 150210 4211.30 4272.50 4209.80 4269.80 +62.00 27 219 +1
Total Volume and Open Interest 253,366 312,025 +5,579
S & P Midcap 400(CME)
Mar15 150210 1477.50 1477.50 1477.50 1477.50 +9.30 0 957 +0
Jun15 150210 1474.50 1474.50 1474.50 1474.50 +9.30      
Sep15 150209 1463.00 1463.00 1463.00 1463.00 -6.10      
Total Volume and Open Interest 55 957 +55
Volatility Index(CBOE)
Feb15 150210 19.60 19.75 18.37 18.58 -1.05 96,106 85,245 -4,369
Mar15 150210 19.95 20.00 19.10 19.15 -0.78 69,907 85,504 +9,667
Apr15 150210 20.19 20.22 19.51 19.55 -0.63 24,442 35,010 +974
May15 150210 20.30 20.40 19.75 19.77 -0.50 14,427 18,732 +428
Total Volume and Open Interest 225,138 281,181 +7,361
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar15 150210 17625 17890 17570 17850 +245 12,241 53,233 +585
Jun15 150210 17665 17835 17640 17835 +245 31 53 +7
Total Volume and Open Interest 12,272 53,288 +592
Nikkei 225(SGX)
Mar15 150210 17715 17730 17540 17655 -45 69,288 292,766 +1,619
Jun15 150210 17535 17590 17470 17555 -45 8 4,242 +1
Sep15 150210 17545 17545 17545 17545 -45 0 5 +0
Total Volume and Open Interest 71,891 310,116 +3,714
CAC 40(EURONEXT)
Feb15 150210 4662.0 4719.0 4635.5 4696.0 +43.0 77,762 262,991 -15,472
Mar15 150210 4652.5 4717.5 4635.5 4696.5 +43.0 471 13,402 +11
Apr15 150210 4689.0 4689.0 4689.0 4689.0 +43.5 0 200 +0
Total Volume and Open Interest 78,234 278,147 -15,461
Hang Seng Index(HKFE)
Feb15 150210 24500 24621 24396 24528 +15 38,988 96,284 -3,100
Mar15 150210 24425 24552 24332 24460 +20 444 6,532 +118
Total Volume and Open Interest 39,526 105,368 -2,945
DAX(EUREX)
Mar15 150210 10679.5 10816.0 10592.5 10750.0 +70.0 98,051 151,374 +224
Jun15 150210 10690.0 10825.0 10622.5 10763.5 +70.0 167 8,895 +81
Sep15 150210 10725.0 10800.0 10705.0 10767.5 +70.0 1 179 +1
Total Volume and Open Interest 98,219 160,448 +306
FT-SE 100(EURONEXT)
Mar15 150210 6788.00 6792.50 6730.50 6770.50 -17.00 78,338 592,134 +2,732
Jun15 150210 6725.00 6726.00 6678.00 6711.50 -17.00 528 3,869 +526
Sep15 150210 6664.50 6664.50 6664.50 6664.50 -17.00 0 331 +0
Total Volume and Open Interest 78,866 596,384 +3,258
SPI 200(SFE)
Mar15 150210 5757.0 5779.0 5723.0 5753.0 -7.0 29,555 230,527 +2,369
Jun15 150210 5751.0 5751.0 5748.0 5748.0 -8.0 14 3,279 -33
Sep15 150210 5691.0 5691.0 5691.0 5691.0 -8.0 0 2,385 -81
Total Volume and Open Interest 29,689 242,189 +2,258
FTSE MIB(ISE)
Mar15 150210 20410.00 20810.00 20330.00 20717.00 +349.00 18,454 52,020 -1,267
Jun15 150210 20130.00 20450.00 20130.00 20365.00 +349.00 24 300 +2
Sep15 150210 20250.00 20250.00 20250.00 20250.00 +349.00 0 2 +0
Total Volume and Open Interest 18,478 52,322 -1,265
KOSPI 200(KFE)
Mar15 150210 249.70 251.10 248.55 248.55 -1.60 110,470 108,844 +287
Jun15 150210 250.75 252.20 249.65 249.65 -1.60 217 1,964 +6
Sep15 150210 251.05 251.05 251.05 251.05 -1.60 1 895 +0
Total Volume and Open Interest 110,688 112,992 +298
GSCI(CME)
Feb15 150210 404.85 415.00 404.00 404.85 -10.05 3,115 8,727 -3,033
Mar15 150210 411.60 421.40 410.70 411.60 -9.70 3,059 4,048 +3,039
Apr15 150210 416.00 425.80 415.70 416.00 -9.70      
Total Volume and Open Interest 6,174 12,775 +6
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!